178 lines
70 KiB
CSV
178 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,-2,5,-0.37,39912950,73753,36.70,541,547,537,709,383,546,541.17,1.10,0,-13774,566,555,549,538,532,553,536,558,163,500,390,1,1,111580484,607,1.12,0.36,12,0.07,485.00,1505.00,745,20230119,-26.98,421,20221013,29.22,745,-26.98,20230119,495,9.90,20230102,745,-26.98,20230119,421,29.22,20221013,0.08,N,004870,500,557 억,,1225695,N,N,4,N,00,N
|
|
20230831,150222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-8,5,-1.47,39012074,72081,35.86,541,547,537,709,383,546,541.23,1.10,0,-13697,566,555,549,538,532,553,536,558,163,500,390,1,1,111580484,600,1.11,0.36,12,0.06,485.00,1505.00,745,20230119,-27.79,421,20221013,27.79,745,-27.79,20230119,495,8.69,20230102,745,-27.79,20230119,421,27.79,20221013,0.08,N,004870,500,557 억,,1225695,N,N,5,N,00,N
|
|
20230831,140232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-8,5,-1.47,38420442,70981,35.32,541,547,537,709,383,546,541.28,1.10,0,-12826,566,555,549,538,532,553,536,558,163,500,390,1,1,111580484,600,1.11,0.36,12,0.06,485.00,1505.00,745,20230119,-27.79,421,20221013,27.79,745,-27.79,20230119,495,8.69,20230102,745,-27.79,20230119,421,27.79,20221013,0.08,N,004870,500,557 억,,1225695,N,N,5,N,00,N
|
|
20230831,130227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,-5,5,-0.92,35926936,66343,33.01,541,547,538,709,383,546,541.53,1.10,0,-12414,566,555,549,538,532,553,536,558,163,500,390,1,1,111580484,604,1.12,0.36,12,0.06,485.00,1505.00,745,20230119,-27.38,421,20221013,28.50,745,-27.38,20230119,495,9.29,20230102,745,-27.38,20230119,421,28.50,20221013,0.08,N,004870,500,557 억,,1225695,N,N,5,N,00,N
|
|
20230831,120230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,-3,5,-0.55,34536766,63765,31.73,541,547,538,709,383,546,541.63,1.10,0,-12217,566,555,549,538,532,553,536,558,163,500,390,1,1,111580484,606,1.12,0.36,12,0.06,485.00,1505.00,745,20230119,-27.11,421,20221013,28.98,745,-27.11,20230119,495,9.70,20230102,745,-27.11,20230119,421,28.98,20221013,0.08,N,004870,500,557 억,,1225695,N,N,5,N,00,N
|
|
20230831,110307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-7,5,-1.28,27247263,50248,25.00,541,547,539,709,383,546,542.26,1.10,0,-10814,566,555,549,538,532,553,536,558,163,500,390,1,1,111580484,601,1.11,0.36,12,0.05,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1225695,N,N,5,N,00,N
|
|
20230831,100247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,-3,5,-0.55,19327636,35598,17.71,541,547,540,709,383,546,542.94,1.10,0,-7749,566,555,549,538,532,553,536,558,163,500,390,1,1,111580484,606,1.12,0.36,12,0.03,485.00,1505.00,745,20230119,-27.11,421,20221013,28.98,745,-27.11,20230119,495,9.70,20230102,745,-27.11,20230119,421,28.98,20221013,0.08,N,004870,500,557 억,,1225695,N,N,5,N,00,N
|
|
20230831,090213,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,-3,5,-0.55,607720,1122,0.56,541,543,541,709,383,546,541.64,1.10,0,-77,566,555,549,538,532,553,536,558,163,500,390,1,1,111580484,606,1.12,0.36,12,0.00,485.00,1505.00,745,20230119,-27.11,421,20221013,28.98,745,-27.11,20230119,495,9.70,20230102,745,-27.11,20230119,421,28.98,20221013,0.08,N,004870,500,557 억,,1225695,N,N,5,N,00,N
|
|
20230830,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,-10,5,-1.80,109640090,199964,108.64,547,560,543,722,390,556,548.30,1.13,0,-36884,574,565,549,540,524,569,544,558,166,500,400,1,1,111580484,609,1.13,0.36,12,0.18,485.00,1505.00,745,20230119,-26.71,421,20221013,29.69,745,-26.71,20230119,495,10.30,20230102,745,-26.71,20230119,421,29.69,20221013,0.08,N,004870,500,557 억,,1262579,N,N,5,N,00,N
|
|
20230830,150220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,547,-9,5,-1.62,104594306,190703,103.61,547,560,543,722,390,556,548.47,1.13,0,-36896,574,565,549,540,524,569,544,558,166,500,400,1,1,111580484,610,1.13,0.36,12,0.17,485.00,1505.00,745,20230119,-26.58,421,20221013,29.93,745,-26.58,20230119,495,10.51,20230102,745,-26.58,20230119,421,29.93,20221013,0.08,N,004870,500,557 억,,1262579,N,N,5,N,00,N
|
|
20230830,140237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,547,-9,5,-1.62,53983228,98390,53.46,547,560,543,722,390,556,548.67,1.13,0,-13716,574,565,549,540,524,569,544,558,166,500,400,1,1,111580484,610,1.13,0.36,12,0.09,485.00,1505.00,745,20230119,-26.58,421,20221013,29.93,745,-26.58,20230119,495,10.51,20230102,745,-26.58,20230119,421,29.93,20221013,0.08,N,004870,500,557 억,,1262579,N,N,5,N,00,N
|
|
20230830,130222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,549,-7,5,-1.26,46796043,85233,46.31,547,560,543,722,390,556,549.04,1.13,0,-9806,574,565,549,540,524,569,544,558,166,500,400,1,1,111580484,613,1.13,0.36,12,0.08,485.00,1505.00,745,20230119,-26.31,421,20221013,30.40,745,-26.31,20230119,495,10.91,20230102,745,-26.31,20230119,421,30.40,20221013,0.08,N,004870,500,557 억,,1262579,N,N,5,N,00,N
|
|
20230830,120228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,552,-4,5,-0.72,44213358,80532,43.75,547,560,543,722,390,556,549.02,1.13,0,-8428,574,565,549,540,524,569,544,558,166,500,400,1,1,111580484,616,1.14,0.37,12,0.07,485.00,1505.00,745,20230119,-25.91,421,20221013,31.12,745,-25.91,20230119,495,11.52,20230102,745,-25.91,20230119,421,31.12,20221013,0.08,N,004870,500,557 억,,1262579,N,N,5,N,00,N
|
|
20230830,110303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,552,-4,5,-0.72,43316058,78900,42.87,547,560,543,722,390,556,549.00,1.13,0,-7203,574,565,549,540,524,569,544,558,166,500,400,1,1,111580484,616,1.14,0.37,12,0.07,485.00,1505.00,745,20230119,-25.91,421,20221013,31.12,745,-25.91,20230119,495,11.52,20230102,745,-25.91,20230119,421,31.12,20221013,0.08,N,004870,500,557 억,,1262579,N,N,5,N,00,N
|
|
20230830,100240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,-10,5,-1.80,18729417,34292,18.63,547,552,543,722,390,556,546.17,1.13,0,-1633,574,565,549,540,524,569,544,558,166,500,400,1,1,111580484,609,1.13,0.36,12,0.03,485.00,1505.00,745,20230119,-26.71,421,20221013,29.69,745,-26.71,20230119,495,10.30,20230102,745,-26.71,20230119,421,29.69,20221013,0.08,N,004870,500,557 억,,1262579,N,N,5,N,00,N
|
|
20230830,090210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,548,-8,5,-1.44,1957657,3574,1.94,547,550,547,722,390,556,547.75,1.13,0,-2223,574,565,549,540,524,569,544,558,166,500,400,1,1,111580484,611,1.13,0.36,12,0.00,485.00,1505.00,745,20230119,-26.44,421,20221013,30.17,745,-26.44,20230119,495,10.71,20230102,745,-26.44,20230119,421,30.17,20221013,0.08,N,004870,500,557 억,,1262579,N,N,5,N,00,N
|
|
20230829,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,556,17,2,3.15,97872625,178971,246.10,539,558,533,700,378,539,546.86,1.15,0,-14187,555,547,540,532,525,551,536,558,161,500,380,1,1,111580484,620,1.15,0.37,12,0.16,485.00,1505.00,745,20230119,-25.37,421,20221013,32.07,745,-25.37,20230119,495,12.32,20230102,745,-25.37,20230119,421,32.07,20221013,0.08,N,004870,500,557 억,,1284781,N,N,5,N,00,N
|
|
20230829,150221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,5,2,0.93,88254933,161537,222.13,539,558,533,700,378,539,546.35,1.15,0,-14117,555,547,540,532,525,551,536,558,161,500,380,1,1,111580484,607,1.12,0.36,12,0.14,485.00,1505.00,745,20230119,-26.98,421,20221013,29.22,745,-26.98,20230119,495,9.90,20230102,745,-26.98,20230119,421,29.22,20221013,0.08,N,004870,500,557 억,,1284781,N,N,7,N,00,N
|
|
20230829,140231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,3,2,0.56,85313786,156129,214.69,539,558,533,700,378,539,546.43,1.15,0,-14117,555,547,540,532,525,551,536,558,161,500,380,1,1,111580484,605,1.12,0.36,12,0.14,485.00,1505.00,745,20230119,-27.25,421,20221013,28.74,745,-27.25,20230119,495,9.49,20230102,745,-27.25,20230119,421,28.74,20221013,0.08,N,004870,500,557 억,,1284781,N,N,7,N,00,N
|
|
20230829,130224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,7,2,1.30,78879582,144274,198.39,539,558,533,700,378,539,546.73,1.15,0,-17017,555,547,540,532,525,551,536,558,161,500,380,1,1,111580484,609,1.13,0.36,12,0.13,485.00,1505.00,745,20230119,-26.71,421,20221013,29.69,745,-26.71,20230119,495,10.30,20230102,745,-26.71,20230119,421,29.69,20221013,0.08,N,004870,500,557 억,,1284781,N,N,7,N,00,N
|
|
20230829,120229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,6,2,1.11,78357606,143318,197.07,539,558,533,700,378,539,546.74,1.15,0,-17018,555,547,540,532,525,551,536,558,161,500,380,1,1,111580484,608,1.12,0.36,12,0.13,485.00,1505.00,745,20230119,-26.85,421,20221013,29.45,745,-26.85,20230119,495,10.10,20230102,745,-26.85,20230119,421,29.45,20221013,0.08,N,004870,500,557 억,,1284781,N,N,7,N,00,N
|
|
20230829,110335,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,5,2,0.93,76666734,140221,192.82,539,558,533,700,378,539,546.76,1.15,0,-16054,555,547,540,532,525,551,536,558,161,500,380,1,1,111580484,607,1.12,0.36,12,0.13,485.00,1505.00,745,20230119,-26.98,421,20221013,29.22,745,-26.98,20230119,495,9.90,20230102,745,-26.98,20230119,421,29.22,20221013,0.08,N,004870,500,557 억,,1284781,N,N,7,N,00,N
|
|
20230829,100241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,553,14,2,2.60,67618672,123630,170.00,539,558,533,700,378,539,546.94,1.15,0,-16017,555,547,540,532,525,551,536,558,161,500,380,1,1,111580484,617,1.14,0.37,12,0.11,485.00,1505.00,745,20230119,-25.77,421,20221013,31.35,745,-25.77,20230119,495,11.72,20230102,745,-25.77,20230119,421,31.35,20221013,0.08,N,004870,500,557 억,,1284781,N,N,7,N,00,N
|
|
20230829,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-5,5,-0.93,672758,1249,1.72,539,539,533,700,378,539,538.64,1.15,0,-989,555,547,540,532,525,551,536,558,161,500,380,1,1,111580484,596,1.10,0.35,12,0.00,485.00,1505.00,745,20230119,-28.32,421,20221013,26.84,745,-28.32,20230119,495,7.88,20230102,745,-28.32,20230119,421,26.84,20221013,0.08,N,004870,500,557 억,,1284781,N,N,7,N,00,N
|
|
20230828,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-8,5,-1.46,39141685,72722,78.40,538,548,533,711,383,547,538.24,1.16,0,-9766,563,554,543,534,523,549,529,558,164,500,390,1,1,111580484,601,1.11,0.36,12,0.07,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1294547,N,N,7,N,00,N
|
|
20230828,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-8,5,-1.46,29752514,55233,59.54,538,548,533,711,383,547,538.67,1.16,0,-7230,563,554,543,534,523,549,529,558,164,500,390,1,1,111580484,601,1.11,0.36,12,0.05,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1294547,N,N,11,N,00,N
|
|
20230828,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-8,5,-1.46,29334657,54457,58.71,538,548,533,711,383,547,538.68,1.16,0,-7229,563,554,543,534,523,549,529,558,164,500,390,1,1,111580484,601,1.11,0.36,12,0.05,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1294547,N,N,11,N,00,N
|
|
20230828,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,-11,5,-2.01,25886124,48059,51.81,538,548,533,711,383,547,538.63,1.16,0,-5491,563,554,543,534,523,549,529,558,164,500,390,1,1,111580484,598,1.11,0.36,12,0.04,485.00,1505.00,745,20230119,-28.05,421,20221013,27.32,745,-28.05,20230119,495,8.28,20230102,745,-28.05,20230119,421,27.32,20221013,0.08,N,004870,500,557 억,,1294547,N,N,11,N,00,N
|
|
20230828,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,-4,5,-0.73,14535508,26983,29.09,538,548,533,711,383,547,538.69,1.16,0,-2737,563,554,543,534,523,549,529,558,164,500,390,1,1,111580484,606,1.12,0.36,12,0.02,485.00,1505.00,745,20230119,-27.11,421,20221013,28.98,745,-27.11,20230119,495,9.70,20230102,745,-27.11,20230119,421,28.98,20221013,0.08,N,004870,500,557 억,,1294547,N,N,11,N,00,N
|
|
20230828,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,-2,5,-0.37,13426430,24949,26.90,538,545,533,711,383,547,538.16,1.16,0,-1700,563,554,543,534,523,549,529,558,164,500,390,1,1,111580484,608,1.12,0.36,12,0.02,485.00,1505.00,745,20230119,-26.85,421,20221013,29.45,745,-26.85,20230119,495,10.10,20230102,745,-26.85,20230119,421,29.45,20221013,0.08,N,004870,500,557 억,,1294547,N,N,11,N,00,N
|
|
20230828,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,-5,5,-0.91,10422614,19405,20.92,538,545,533,711,383,547,537.11,1.16,0,-2034,563,554,543,534,523,549,529,558,164,500,390,1,1,111580484,605,1.12,0.36,12,0.02,485.00,1505.00,745,20230119,-27.25,421,20221013,28.74,745,-27.25,20230119,495,9.49,20230102,745,-27.25,20230119,421,28.74,20221013,0.08,N,004870,500,557 억,,1294547,N,N,11,N,00,N
|
|
20230828,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,-4,5,-0.73,979398,1819,1.96,538,543,538,711,383,547,538.43,1.16,0,-273,563,554,543,534,523,549,529,558,164,500,390,1,1,111580484,606,1.12,0.36,12,0.00,485.00,1505.00,745,20230119,-27.11,421,20221013,28.98,745,-27.11,20230119,495,9.70,20230102,745,-27.11,20230119,421,28.98,20221013,0.08,N,004870,500,557 억,,1294547,N,N,11,N,00,N
|
|
20230825,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,547,1,2,0.18,50044453,92737,41.34,552,552,532,709,383,546,539.61,1.19,0,-28256,556,550,542,536,528,554,540,558,163,500,390,1,1,111580484,610,1.13,0.36,12,0.08,485.00,1505.00,745,20230119,-26.58,421,20221013,29.93,745,-26.58,20230119,495,10.51,20230102,745,-26.58,20230119,421,29.93,20221013,0.08,N,004870,500,557 억,,1332710,N,N,11,N,00,N
|
|
20230825,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,-11,5,-2.01,42593469,78781,35.12,552,552,535,709,383,546,540.66,1.19,0,-21223,556,550,542,536,528,554,540,558,163,500,390,1,1,111580484,597,1.10,0.36,12,0.07,485.00,1505.00,745,20230119,-28.19,421,20221013,27.08,745,-28.19,20230119,495,8.08,20230102,745,-28.19,20230119,421,27.08,20221013,0.08,N,004870,500,557 억,,1332710,N,N,17,N,00,N
|
|
20230825,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,-6,5,-1.10,31818651,58709,26.17,552,552,538,709,383,546,541.97,1.19,0,-13265,556,550,542,536,528,554,540,558,163,500,390,1,1,111580484,603,1.11,0.36,12,0.05,485.00,1505.00,745,20230119,-27.52,421,20221013,28.27,745,-27.52,20230119,495,9.09,20230102,745,-27.52,20230119,421,28.27,20221013,0.08,N,004870,500,557 억,,1332710,N,N,17,N,00,N
|
|
20230825,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,-6,5,-1.10,29051933,53586,23.89,552,552,538,709,383,546,542.16,1.19,0,-11476,556,550,542,536,528,554,540,558,163,500,390,1,1,111580484,603,1.11,0.36,12,0.05,485.00,1505.00,745,20230119,-27.52,421,20221013,28.27,745,-27.52,20230119,495,9.09,20230102,745,-27.52,20230119,421,28.27,20221013,0.08,N,004870,500,557 억,,1332710,N,N,17,N,00,N
|
|
20230825,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,-4,5,-0.73,22442869,41328,18.42,552,552,540,709,383,546,543.04,1.19,0,-8506,556,550,542,536,528,554,540,558,163,500,390,1,1,111580484,605,1.12,0.36,12,0.04,485.00,1505.00,745,20230119,-27.25,421,20221013,28.74,745,-27.25,20230119,495,9.49,20230102,745,-27.25,20230119,421,28.74,20221013,0.08,N,004870,500,557 억,,1332710,N,N,17,N,00,N
|
|
20230825,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,-3,5,-0.55,18384295,33834,15.08,552,552,540,709,383,546,543.37,1.19,0,-3653,556,550,542,536,528,554,540,558,163,500,390,1,1,111580484,606,1.12,0.36,12,0.03,485.00,1505.00,745,20230119,-27.11,421,20221013,28.98,745,-27.11,20230119,495,9.70,20230102,745,-27.11,20230119,421,28.98,20221013,0.08,N,004870,500,557 억,,1332710,N,N,17,N,00,N
|
|
20230825,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,547,1,2,0.18,8071567,14766,6.58,552,552,543,709,383,546,546.63,1.19,0,-7443,556,550,542,536,528,554,540,558,163,500,390,1,1,111580484,610,1.13,0.36,12,0.01,485.00,1505.00,745,20230119,-26.58,421,20221013,29.93,745,-26.58,20230119,495,10.51,20230102,745,-26.58,20230119,421,29.93,20221013,0.08,N,004870,500,557 억,,1332710,N,N,17,N,00,N
|
|
20230825,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,550,4,2,0.73,650643,1180,0.53,552,552,546,709,383,546,551.39,1.19,0,-441,556,550,542,536,528,554,540,558,163,500,390,1,1,111580484,614,1.13,0.37,12,0.00,485.00,1505.00,745,20230119,-26.17,421,20221013,30.64,745,-26.17,20230119,495,11.11,20230102,745,-26.17,20230119,421,30.64,20221013,0.08,N,004870,500,557 억,,1332710,N,N,17,N,00,N
|
|
20230824,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,7,2,1.30,120891314,224275,77.60,534,548,534,700,378,539,539.03,1.17,0,27973,573,556,533,516,493,564,524,558,161,500,380,1,1,111575937,609,1.13,0.36,12,0.20,485.00,1505.00,745,20230119,-26.71,421,20221013,29.69,745,-26.71,20230119,495,10.30,20230102,745,-26.71,20230119,421,29.69,20221013,0.08,N,004870,500,557 억,,1306784,N,N,17,N,00,N
|
|
20230824,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,4,2,0.74,118182153,219296,75.88,534,548,534,700,378,539,538.92,1.17,0,31259,573,556,533,516,493,564,524,558,161,500,380,1,1,111575937,606,1.12,0.36,12,0.20,485.00,1505.00,745,20230119,-27.11,421,20221013,28.98,745,-27.11,20230119,495,9.70,20230102,745,-27.11,20230119,421,28.98,20221013,0.08,N,004870,500,557 억,,1306784,N,N,23,N,00,N
|
|
20230824,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,5,2,0.93,105271864,195560,67.67,534,544,534,700,378,539,538.31,1.17,0,31272,573,556,533,516,493,564,524,558,161,500,380,1,1,111575937,607,1.12,0.36,12,0.18,485.00,1505.00,745,20230119,-26.98,421,20221013,29.22,745,-26.98,20230119,495,9.90,20230102,745,-26.98,20230119,421,29.22,20221013,0.08,N,004870,500,557 억,,1306784,N,N,23,N,00,N
|
|
20230824,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,5,2,0.93,37653995,69969,24.21,534,544,534,700,378,539,538.15,1.17,0,2935,573,556,533,516,493,564,524,558,161,500,380,1,1,111575937,607,1.12,0.36,12,0.06,485.00,1505.00,745,20230119,-26.98,421,20221013,29.22,745,-26.98,20230119,495,9.90,20230102,745,-26.98,20230119,421,29.22,20221013,0.08,N,004870,500,557 억,,1306784,N,N,23,N,00,N
|
|
20230824,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-1,5,-0.19,30502995,56756,19.64,534,540,534,700,378,539,537.44,1.17,0,2935,573,556,533,516,493,564,524,558,161,500,380,1,1,111575937,600,1.11,0.36,12,0.05,485.00,1505.00,745,20230119,-27.79,421,20221013,27.79,745,-27.79,20230119,495,8.69,20230102,745,-27.79,20230119,421,27.79,20221013,0.08,N,004870,500,557 억,,1306784,N,N,23,N,00,N
|
|
20230824,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,0,3,0.00,23106414,42994,14.88,534,540,534,700,378,539,537.43,1.17,0,2709,573,556,533,516,493,564,524,558,161,500,380,1,1,111575937,601,1.11,0.36,12,0.04,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1306784,N,N,23,N,00,N
|
|
20230824,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,1,2,0.19,14627067,27219,9.42,534,540,534,700,378,539,537.38,1.17,0,1327,573,556,533,516,493,564,524,558,161,500,380,1,1,111575937,603,1.11,0.36,12,0.02,485.00,1505.00,745,20230119,-27.52,421,20221013,28.27,745,-27.52,20230119,495,9.09,20230102,745,-27.52,20230119,421,28.27,20221013,0.08,N,004870,500,557 억,,1306784,N,N,23,N,00,N
|
|
20230824,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,-4,5,-0.74,64623,121,0.04,534,535,534,700,378,539,534.07,1.17,0,14,573,556,533,516,493,564,524,558,161,500,380,1,1,111575937,597,1.10,0.36,12,0.00,485.00,1505.00,745,20230119,-28.19,421,20221013,27.08,745,-28.19,20230119,495,8.08,20230102,745,-28.19,20230119,421,27.08,20221013,0.08,N,004870,500,557 억,,1306784,N,N,23,N,00,N
|
|
20230823,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,21,2,4.05,153202875,289009,155.06,516,550,510,673,363,518,530.08,1.18,0,475,544,531,522,509,500,537,515,558,155,500,370,1,1,111575937,601,1.11,0.36,12,0.26,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1320721,N,N,23,N,00,N
|
|
20230823,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,14,2,2.70,106299061,203299,109.07,516,542,510,673,363,518,522.87,1.18,0,7737,544,531,522,509,500,537,515,558,155,500,370,1,1,111575937,594,1.10,0.35,12,0.18,485.00,1505.00,745,20230119,-28.59,421,20221013,26.37,745,-28.59,20230119,495,7.47,20230102,745,-28.59,20230119,421,26.37,20221013,0.08,N,004870,500,557 억,,1320721,N,N,31,N,00,N
|
|
20230823,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,6,2,1.16,68282475,131557,70.58,516,525,510,673,363,518,519.03,1.18,0,3607,544,531,522,509,500,537,515,558,155,500,370,1,1,111575937,585,1.08,0.35,12,0.12,485.00,1505.00,745,20230119,-29.66,421,20221013,24.47,745,-29.66,20230119,495,5.86,20230102,745,-29.66,20230119,421,24.47,20221013,0.08,N,004870,500,557 억,,1320721,N,N,31,N,00,N
|
|
20230823,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,4,2,0.77,60084545,115883,62.17,516,525,510,673,363,518,518.49,1.18,0,1775,544,531,522,509,500,537,515,558,155,500,370,1,1,111575937,582,1.08,0.35,12,0.10,485.00,1505.00,745,20230119,-29.93,421,20221013,23.99,745,-29.93,20230119,495,5.45,20230102,745,-29.93,20230119,421,23.99,20221013,0.08,N,004870,500,557 억,,1320721,N,N,31,N,00,N
|
|
20230823,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,6,2,1.16,47904923,92512,49.63,516,525,510,673,363,518,517.82,1.18,0,290,544,531,522,509,500,537,515,558,155,500,370,1,1,111575937,585,1.08,0.35,12,0.08,485.00,1505.00,745,20230119,-29.66,421,20221013,24.47,745,-29.66,20230119,495,5.86,20230102,745,-29.66,20230119,421,24.47,20221013,0.08,N,004870,500,557 억,,1320721,N,N,31,N,00,N
|
|
20230823,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,1,2,0.19,26078082,50569,27.13,516,522,510,673,363,518,515.69,1.18,0,-4557,544,531,522,509,500,537,515,558,155,500,370,1,1,111575937,579,1.07,0.34,12,0.05,485.00,1505.00,745,20230119,-30.34,421,20221013,23.28,745,-30.34,20230119,495,4.85,20230102,745,-30.34,20230119,421,23.28,20221013,0.08,N,004870,500,557 억,,1320721,N,N,31,N,00,N
|
|
20230823,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,0,3,0.00,16682562,32463,17.42,516,522,510,673,363,518,513.89,1.18,0,-4674,544,531,522,509,500,537,515,558,155,500,370,1,1,111575937,578,1.07,0.34,12,0.03,485.00,1505.00,745,20230119,-30.47,421,20221013,23.04,745,-30.47,20230119,495,4.65,20230102,745,-30.47,20230119,421,23.04,20221013,0.08,N,004870,500,557 억,,1320721,N,N,31,N,00,N
|
|
20230823,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,514,-4,5,-0.77,1819060,3537,1.90,516,516,514,673,363,518,514.23,1.18,0,-182,544,531,522,509,500,537,515,558,155,500,370,1,1,111575937,574,1.06,0.34,12,0.00,485.00,1505.00,745,20230119,-31.01,421,20221013,22.09,745,-31.01,20230119,495,3.84,20230102,745,-31.01,20230119,421,22.09,20221013,0.08,N,004870,500,557 억,,1320721,N,N,31,N,00,N
|
|
20230822,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,1,2,0.19,95358790,183683,78.86,517,535,513,672,362,517,519.15,1.20,0,-27139,539,528,517,506,495,522,500,558,155,500,370,1,1,111575937,578,1.07,0.34,12,0.16,485.00,1505.00,745,20230119,-30.47,421,20221013,23.04,745,-30.47,20230119,495,4.65,20230102,745,-30.47,20230119,421,23.04,20221013,0.08,N,004870,500,557 억,,1343881,N,N,31,N,00,N
|
|
20230822,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,1,2,0.19,92639807,178434,76.60,517,535,513,672,362,517,519.18,1.20,0,-23857,539,528,517,506,495,522,500,558,155,500,370,1,1,111575937,578,1.07,0.34,12,0.16,485.00,1505.00,745,20230119,-30.47,421,20221013,23.04,745,-30.47,20230119,495,4.65,20230102,745,-30.47,20230119,421,23.04,20221013,0.08,N,004870,500,557 억,,1343881,N,N,47,N,00,N
|
|
20230822,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,1,2,0.19,84806208,163275,70.10,517,535,513,672,362,517,519.41,1.20,0,-24226,539,528,517,506,495,522,500,558,155,500,370,1,1,111575937,578,1.07,0.34,12,0.15,485.00,1505.00,745,20230119,-30.47,421,20221013,23.04,745,-30.47,20230119,495,4.65,20230102,745,-30.47,20230119,421,23.04,20221013,0.08,N,004870,500,557 억,,1343881,N,N,47,N,00,N
|
|
20230822,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,4,2,0.77,75085563,144489,62.03,517,535,513,672,362,517,519.66,1.20,0,-32499,539,528,517,506,495,522,500,558,155,500,370,1,1,111575937,581,1.07,0.35,12,0.13,485.00,1505.00,745,20230119,-30.07,421,20221013,23.75,745,-30.07,20230119,495,5.25,20230102,745,-30.07,20230119,421,23.75,20221013,0.08,N,004870,500,557 억,,1343881,N,N,47,N,00,N
|
|
20230822,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,3,2,0.58,74599234,143555,61.63,517,535,513,672,362,517,519.66,1.20,0,-32423,539,528,517,506,495,522,500,558,155,500,370,1,1,111575937,580,1.07,0.35,12,0.13,485.00,1505.00,745,20230119,-30.20,421,20221013,23.52,745,-30.20,20230119,495,5.05,20230102,745,-30.20,20230119,421,23.52,20221013,0.08,N,004870,500,557 억,,1343881,N,N,47,N,00,N
|
|
20230822,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,6,2,1.16,70245852,135187,58.04,517,535,513,672,362,517,519.62,1.20,0,-33686,539,528,517,506,495,522,500,558,155,500,370,1,1,111575937,584,1.08,0.35,12,0.12,485.00,1505.00,745,20230119,-29.80,421,20221013,24.23,745,-29.80,20230119,495,5.66,20230102,745,-29.80,20230119,421,24.23,20221013,0.08,N,004870,500,557 억,,1343881,N,N,47,N,00,N
|
|
20230822,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,9,2,1.74,65055216,125267,53.78,517,535,513,672,362,517,519.33,1.20,0,-31097,539,528,517,506,495,522,500,558,155,500,370,1,1,111575937,587,1.08,0.35,12,0.11,485.00,1505.00,745,20230119,-29.40,421,20221013,24.94,745,-29.40,20230119,495,6.26,20230102,745,-29.40,20230119,421,24.94,20221013,0.08,N,004870,500,557 억,,1343881,N,N,47,N,00,N
|
|
20230822,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,515,-2,5,-0.39,769256,1488,0.64,517,517,515,672,362,517,516.97,1.20,0,-240,539,528,517,506,495,522,500,558,155,500,370,1,1,111575937,575,1.06,0.34,12,0.00,485.00,1505.00,745,20230119,-30.87,421,20221013,22.33,745,-30.87,20230119,495,4.04,20230102,745,-30.87,20230119,421,22.33,20221013,0.08,N,004870,500,557 억,,1343881,N,N,47,N,00,N
|
|
20230821,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,-11,5,-2.08,119979695,232827,364.44,528,528,506,686,370,528,515.32,1.15,0,39870,546,536,529,519,512,533,516,558,158,500,380,1,1,111575937,577,1.07,0.34,12,0.21,485.00,1505.00,745,20230119,-30.60,421,20221013,22.80,745,-30.60,20230119,495,4.44,20230102,745,-30.60,20230119,421,22.80,20221013,0.08,N,004870,500,557 억,,1280657,N,N,47,N,00,N
|
|
20230821,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-9,5,-1.70,119051522,231032,361.63,528,528,506,686,370,528,515.30,1.15,0,39782,546,536,529,519,512,533,516,558,158,500,380,1,1,111575937,579,1.07,0.34,12,0.21,485.00,1505.00,745,20230119,-30.34,421,20221013,23.28,745,-30.34,20230119,495,4.85,20230102,745,-30.34,20230119,421,23.28,20221013,0.08,N,004870,500,557 억,,1280657,N,N,247,N,00,N
|
|
20230821,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,-10,5,-1.89,114993269,223197,349.36,528,528,506,686,370,528,515.21,1.15,0,40771,546,536,529,519,512,533,516,558,158,500,380,1,1,111575937,578,1.07,0.34,12,0.20,485.00,1505.00,745,20230119,-30.47,421,20221013,23.04,745,-30.47,20230119,495,4.65,20230102,745,-30.47,20230119,421,23.04,20221013,0.08,N,004870,500,557 억,,1280657,N,N,247,N,00,N
|
|
20230821,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-9,5,-1.70,113359383,220045,344.43,528,528,506,686,370,528,515.16,1.15,0,41922,546,536,529,519,512,533,516,558,158,500,380,1,1,111575937,579,1.07,0.34,12,0.20,485.00,1505.00,745,20230119,-30.34,421,20221013,23.28,745,-30.34,20230119,495,4.85,20230102,745,-30.34,20230119,421,23.28,20221013,0.08,N,004870,500,557 억,,1280657,N,N,247,N,00,N
|
|
20230821,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-9,5,-1.70,106794906,207347,324.55,528,528,506,686,370,528,515.05,1.15,0,40232,546,536,529,519,512,533,516,558,158,500,380,1,1,111575937,579,1.07,0.34,12,0.19,485.00,1505.00,745,20230119,-30.34,421,20221013,23.28,745,-30.34,20230119,495,4.85,20230102,745,-30.34,20230119,421,23.28,20221013,0.08,N,004870,500,557 억,,1280657,N,N,247,N,00,N
|
|
20230821,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,515,-13,5,-2.46,103415639,200806,314.31,528,528,506,686,370,528,515.00,1.15,0,39291,546,536,529,519,512,533,516,558,158,500,380,1,1,111575937,575,1.06,0.34,12,0.18,485.00,1505.00,745,20230119,-30.87,421,20221013,22.33,745,-30.87,20230119,495,4.04,20230102,745,-30.87,20230119,421,22.33,20221013,0.08,N,004870,500,557 억,,1280657,N,N,247,N,00,N
|
|
20230821,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-8,5,-1.52,77383670,150220,235.13,528,528,506,686,370,528,515.14,1.15,0,34239,546,536,529,519,512,533,516,558,158,500,380,1,1,111575937,580,1.07,0.35,12,0.13,485.00,1505.00,745,20230119,-30.20,421,20221013,23.52,745,-30.20,20230119,495,5.05,20230102,745,-30.20,20230119,421,23.52,20221013,0.08,N,004870,500,557 억,,1280657,N,N,247,N,00,N
|
|
20230821,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,-5,5,-0.95,1277784,2431,3.81,528,528,523,686,370,528,525.62,1.15,0,74,546,536,529,519,512,533,516,558,158,500,380,1,1,111575937,584,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-29.80,421,20221013,24.23,745,-29.80,20230119,495,5.66,20230102,745,-29.80,20230119,421,24.23,20221013,0.08,N,004870,500,557 억,,1280657,N,N,247,N,00,N
|
|
20230818,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-11,5,-2.04,33585063,63577,57.52,539,539,522,700,378,539,528.26,1.16,0,-12856,564,551,542,529,520,547,525,558,161,500,380,1,1,111575937,589,1.09,0.35,12,0.06,485.00,1505.00,745,20230119,-29.13,421,20221013,25.42,745,-29.13,20230119,495,6.67,20230102,745,-29.13,20230119,421,25.42,20221013,0.08,N,004870,500,557 억,,1293446,N,N,247,N,00,N
|
|
20230818,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-9,5,-1.67,32389974,61316,55.47,539,539,522,700,378,539,528.25,1.16,0,-12587,564,551,542,529,520,547,525,558,161,500,380,1,1,111575937,591,1.09,0.35,12,0.05,485.00,1505.00,745,20230119,-28.86,421,20221013,25.89,745,-28.86,20230119,495,7.07,20230102,745,-28.86,20230119,421,25.89,20221013,0.08,N,004870,500,557 억,,1293446,N,N,87,N,00,N
|
|
20230818,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-9,5,-1.67,30727984,58175,52.63,539,539,522,700,378,539,528.20,1.16,0,-10717,564,551,542,529,520,547,525,558,161,500,380,1,1,111575937,591,1.09,0.35,12,0.05,485.00,1505.00,745,20230119,-28.86,421,20221013,25.89,745,-28.86,20230119,495,7.07,20230102,745,-28.86,20230119,421,25.89,20221013,0.08,N,004870,500,557 억,,1293446,N,N,87,N,00,N
|
|
20230818,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-9,5,-1.67,14851213,28142,25.46,539,539,522,700,378,539,527.72,1.16,0,-4467,564,551,542,529,520,547,525,558,161,500,380,1,1,111575937,591,1.09,0.35,12,0.03,485.00,1505.00,745,20230119,-28.86,421,20221013,25.89,745,-28.86,20230119,495,7.07,20230102,745,-28.86,20230119,421,25.89,20221013,0.08,N,004870,500,557 억,,1293446,N,N,87,N,00,N
|
|
20230818,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-10,5,-1.86,12748498,24168,21.86,539,539,522,700,378,539,527.49,1.16,0,-3338,564,551,542,529,520,547,525,558,161,500,380,1,1,111575937,590,1.09,0.35,12,0.02,485.00,1505.00,745,20230119,-28.99,421,20221013,25.65,745,-28.99,20230119,495,6.87,20230102,745,-28.99,20230119,421,25.65,20221013,0.08,N,004870,500,557 억,,1293446,N,N,87,N,00,N
|
|
20230818,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-10,5,-1.86,10585046,20084,18.17,539,539,522,700,378,539,527.04,1.16,0,-3192,564,551,542,529,520,547,525,558,161,500,380,1,1,111575937,590,1.09,0.35,12,0.02,485.00,1505.00,745,20230119,-28.99,421,20221013,25.65,745,-28.99,20230119,495,6.87,20230102,745,-28.99,20230119,421,25.65,20221013,0.08,N,004870,500,557 억,,1293446,N,N,87,N,00,N
|
|
20230818,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-8,5,-1.48,8708668,16537,14.96,539,539,522,700,378,539,526.62,1.16,0,-3318,564,551,542,529,520,547,525,558,161,500,380,1,1,111575937,592,1.09,0.35,12,0.01,485.00,1505.00,745,20230119,-28.72,421,20221013,26.13,745,-28.72,20230119,495,7.27,20230102,745,-28.72,20230119,421,26.13,20221013,0.08,N,004870,500,557 억,,1293446,N,N,87,N,00,N
|
|
20230818,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-14,5,-2.60,702319,1330,1.20,539,539,525,700,378,539,528.06,1.16,0,-30,564,551,542,529,520,547,525,558,161,500,380,1,1,111575937,586,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-29.53,421,20221013,24.70,745,-29.53,20230119,495,6.06,20230102,745,-29.53,20230119,421,24.70,20221013,0.08,N,004870,500,557 억,,1293446,N,N,87,N,00,N
|
|
20230817,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-16,5,-2.88,59114697,110138,58.56,555,555,533,721,389,555,536.73,1.17,0,-15267,577,566,559,548,541,562,544,558,166,500,390,1,1,111575937,601,1.11,0.36,12,0.10,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1308675,N,N,87,N,00,N
|
|
20230817,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-16,5,-2.88,57956387,107989,57.41,555,555,533,721,389,555,536.69,1.17,0,-14779,577,566,559,548,541,562,544,558,166,500,390,1,1,111575937,601,1.11,0.36,12,0.10,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1308675,N,N,0,N,00,N
|
|
20230817,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-16,5,-2.88,56597135,105465,56.07,555,555,533,721,389,555,536.64,1.17,0,-13687,577,566,559,548,541,562,544,558,166,500,390,1,1,111575937,601,1.11,0.36,12,0.09,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1308675,N,N,0,N,00,N
|
|
20230817,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-16,5,-2.88,53475856,99682,53.00,555,555,533,721,389,555,536.46,1.17,0,-13557,577,566,559,548,541,562,544,558,166,500,390,1,1,111575937,601,1.11,0.36,12,0.09,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1308675,N,N,0,N,00,N
|
|
20230817,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,-15,5,-2.70,52657619,98153,52.18,555,555,533,721,389,555,536.49,1.17,0,-13557,577,566,559,548,541,562,544,558,166,500,390,1,1,111575937,603,1.11,0.36,12,0.09,485.00,1505.00,745,20230119,-27.52,421,20221013,28.27,745,-27.52,20230119,495,9.09,20230102,745,-27.52,20230119,421,28.27,20221013,0.08,N,004870,500,557 억,,1308675,N,N,0,N,00,N
|
|
20230817,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-17,5,-3.06,50781174,94673,50.33,555,555,533,721,389,555,536.38,1.17,0,-13491,577,566,559,548,541,562,544,558,166,500,390,1,1,111575937,600,1.11,0.36,12,0.08,485.00,1505.00,745,20230119,-27.79,421,20221013,27.79,745,-27.79,20230119,495,8.69,20230102,745,-27.79,20230119,421,27.79,20221013,0.08,N,004870,500,557 억,,1308675,N,N,0,N,00,N
|
|
20230817,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,-19,5,-3.42,26932534,50030,26.60,555,555,535,721,389,555,538.33,1.17,0,-4193,577,566,559,548,541,562,544,558,166,500,390,1,1,111575937,598,1.11,0.36,12,0.04,485.00,1505.00,745,20230119,-28.05,421,20221013,27.32,745,-28.05,20230119,495,8.28,20230102,745,-28.05,20230119,421,27.32,20221013,0.08,N,004870,500,557 억,,1308675,N,N,0,N,00,N
|
|
20230817,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,551,-4,5,-0.72,254796,461,0.25,555,555,551,721,389,555,552.70,1.17,0,-309,577,566,559,548,541,562,544,558,166,500,390,1,1,111575937,615,1.14,0.37,12,0.00,485.00,1505.00,745,20230119,-26.04,421,20221013,30.88,745,-26.04,20230119,495,11.31,20230102,745,-26.04,20230119,421,30.88,20221013,0.08,N,004870,500,557 억,,1308675,N,N,0,N,00,N
|
|
20230816,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,555,-21,5,-3.65,104549524,187053,123.99,570,570,552,748,404,576,558.97,1.21,0,-14489,588,581,573,566,558,585,570,558,172,500,410,1,1,111575937,619,1.14,0.37,12,0.17,485.00,1505.00,745,20230119,-25.50,421,20221013,31.83,745,-25.50,20230119,495,12.12,20230102,745,-25.50,20230119,421,31.83,20221013,0.08,N,004870,500,557 억,,1345242,N,N,0,N,00,N
|
|
20230816,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,-17,5,-2.95,99419502,177835,117.88,570,570,552,748,404,576,559.05,1.21,0,-10612,588,581,573,566,558,585,570,558,172,500,410,1,1,111575937,624,1.15,0.37,12,0.16,485.00,1505.00,745,20230119,-24.97,421,20221013,32.78,745,-24.97,20230119,495,12.93,20230102,745,-24.97,20230119,421,32.78,20221013,0.08,N,004870,500,557 억,,1345242,N,N,0,N,00,N
|
|
20230816,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,554,-22,5,-3.82,92938453,166163,110.14,570,570,554,748,404,576,559.32,1.21,0,-10884,588,581,573,566,558,585,570,558,172,500,410,1,1,111575937,618,1.14,0.37,12,0.15,485.00,1505.00,745,20230119,-25.64,421,20221013,31.59,745,-25.64,20230119,495,11.92,20230102,745,-25.64,20230119,421,31.59,20221013,0.08,N,004870,500,557 억,,1345242,N,N,0,N,00,N
|
|
20230816,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,-17,5,-2.95,75361544,134543,89.18,570,570,556,748,404,576,560.13,1.21,0,-10733,588,581,573,566,558,585,570,558,172,500,410,1,1,111575937,624,1.15,0.37,12,0.12,485.00,1505.00,745,20230119,-24.97,421,20221013,32.78,745,-24.97,20230119,495,12.93,20230102,745,-24.97,20230119,421,32.78,20221013,0.08,N,004870,500,557 억,,1345242,N,N,0,N,00,N
|
|
20230816,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,-13,5,-2.26,71234383,127179,84.30,570,570,556,748,404,576,560.11,1.21,0,-8156,588,581,573,566,558,585,570,558,172,500,410,1,1,111575937,628,1.16,0.37,12,0.11,485.00,1505.00,745,20230119,-24.43,421,20221013,33.73,745,-24.43,20230119,495,13.74,20230102,745,-24.43,20230119,421,33.73,20221013,0.08,N,004870,500,557 억,,1345242,N,N,0,N,00,N
|
|
20230816,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,-11,5,-1.91,55894499,99859,66.19,570,570,556,748,404,576,559.73,1.21,0,-6536,588,581,573,566,558,585,570,558,172,500,410,1,1,111575937,630,1.16,0.38,12,0.09,485.00,1505.00,745,20230119,-24.16,421,20221013,34.20,745,-24.16,20230119,495,14.14,20230102,745,-24.16,20230119,421,34.20,20221013,0.08,N,004870,500,557 억,,1345242,N,N,0,N,00,N
|
|
20230816,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,556,-20,5,-3.47,48185982,86158,57.11,570,570,556,748,404,576,559.27,1.21,0,-6048,588,581,573,566,558,585,570,558,172,500,410,1,1,111575937,620,1.15,0.37,12,0.08,485.00,1505.00,745,20230119,-25.37,421,20221013,32.07,745,-25.37,20230119,495,12.32,20230102,745,-25.37,20230119,421,32.07,20221013,0.08,N,004870,500,557 억,,1345242,N,N,0,N,00,N
|
|
20230816,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,560,-16,5,-2.78,9877798,17616,11.68,570,570,557,748,404,576,560.73,1.21,0,3459,588,581,573,566,558,585,570,558,172,500,410,1,1,111575937,625,1.15,0.37,12,0.02,485.00,1505.00,745,20230119,-24.83,421,20221013,33.02,745,-24.83,20230119,495,13.13,20230102,745,-24.83,20230119,421,33.02,20221013,0.08,N,004870,500,557 억,,1345242,N,N,0,N,00,N
|
|
20230814,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,576,1,2,0.17,85503998,149115,83.21,575,580,565,747,403,575,573.41,1.24,0,-34030,587,580,573,566,559,577,563,558,172,500,410,1,1,111575937,643,1.19,0.38,12,0.13,485.00,1505.00,745,20230119,-22.68,421,20221013,36.82,745,-22.68,20230119,495,16.36,20230102,745,-22.68,20230119,421,36.82,20221013,0.08,N,004870,500,557 억,,1379272,N,N,0,N,00,N
|
|
20230814,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,-5,5,-0.87,83658108,145897,81.41,575,580,565,747,403,575,573.41,1.24,0,-33679,587,580,573,566,559,577,563,558,172,500,410,1,1,111575937,636,1.18,0.38,12,0.13,485.00,1505.00,745,20230119,-23.49,421,20221013,35.39,745,-23.49,20230119,495,15.15,20230102,745,-23.49,20230119,421,35.39,20221013,0.08,N,004870,500,557 억,,1379272,N,N,0,N,00,N
|
|
20230814,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,571,-4,5,-0.70,77951265,135861,75.81,575,580,565,747,403,575,573.76,1.24,0,-27628,587,580,573,566,559,577,563,558,172,500,410,1,1,111575937,637,1.18,0.38,12,0.12,485.00,1505.00,745,20230119,-23.36,421,20221013,35.63,745,-23.36,20230119,495,15.35,20230102,745,-23.36,20230119,421,35.63,20221013,0.08,N,004870,500,557 억,,1379272,N,N,0,N,00,N
|
|
20230814,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,573,-2,5,-0.35,76311058,132977,74.20,575,580,565,747,403,575,573.87,1.24,0,-27611,587,580,573,566,559,577,563,558,172,500,410,1,1,111575937,639,1.18,0.38,12,0.12,485.00,1505.00,745,20230119,-23.09,421,20221013,36.10,745,-23.09,20230119,495,15.76,20230102,745,-23.09,20230119,421,36.10,20221013,0.08,N,004870,500,557 억,,1379272,N,N,0,N,00,N
|
|
20230814,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,-5,5,-0.87,74896079,130491,72.81,575,580,565,747,403,575,573.96,1.24,0,-27081,587,580,573,566,559,577,563,558,172,500,410,1,1,111575937,636,1.18,0.38,12,0.12,485.00,1505.00,745,20230119,-23.49,421,20221013,35.39,745,-23.49,20230119,495,15.15,20230102,745,-23.49,20230119,421,35.39,20221013,0.08,N,004870,500,557 억,,1379272,N,N,0,N,00,N
|
|
20230814,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,574,-1,5,-0.17,62587011,108879,60.75,575,580,565,747,403,575,574.83,1.24,0,-27949,587,580,573,566,559,577,563,558,172,500,410,1,1,111575937,640,1.18,0.38,12,0.10,485.00,1505.00,745,20230119,-22.95,421,20221013,36.34,745,-22.95,20230119,495,15.96,20230102,745,-22.95,20230119,421,36.34,20221013,0.08,N,004870,500,557 억,,1379272,N,N,0,N,00,N
|
|
20230814,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,574,-1,5,-0.17,40778689,70888,39.56,575,580,565,747,403,575,575.26,1.24,0,-33758,587,580,573,566,559,577,563,558,172,500,410,1,1,111575937,640,1.18,0.38,12,0.06,485.00,1505.00,745,20230119,-22.95,421,20221013,36.34,745,-22.95,20230119,495,15.96,20230102,745,-22.95,20230119,421,36.34,20221013,0.08,N,004870,500,557 억,,1379272,N,N,0,N,00,N
|
|
20230814,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,568,-7,5,-1.22,166922,292,0.16,575,575,568,747,403,575,571.65,1.24,0,-180,587,580,573,566,559,577,563,558,172,500,410,1,1,111575937,634,1.17,0.38,12,0.00,485.00,1505.00,745,20230119,-23.76,421,20221013,34.92,745,-23.76,20230119,495,14.75,20230102,745,-23.76,20230119,421,34.92,20221013,0.08,N,004870,500,557 억,,1379272,N,N,0,N,00,N
|
|
20230811,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,575,2,2,0.35,102027457,178154,22.76,580,580,566,744,402,573,572.69,1.24,0,-3108,617,594,567,544,517,606,556,558,171,500,410,1,1,111575937,642,1.19,0.38,12,0.16,485.00,1505.00,745,20230119,-22.82,421,20221013,36.58,745,-22.82,20230119,495,16.16,20230102,745,-22.82,20230119,421,36.58,20221013,0.08,N,004870,500,557 억,,1386772,N,N,1,N,00,N
|
|
20230811,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,571,-2,5,-0.35,98367077,171760,21.94,580,580,566,744,402,573,572.70,1.24,0,-274,617,594,567,544,517,606,556,558,171,500,410,1,1,111575937,637,1.18,0.38,12,0.15,485.00,1505.00,745,20230119,-23.36,421,20221013,35.63,745,-23.36,20230119,495,15.35,20230102,745,-23.36,20230119,421,35.63,20221013,0.08,N,004870,500,557 억,,1386772,N,N,1,N,00,N
|
|
20230811,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,576,3,2,0.52,95589577,166891,21.32,580,580,566,744,402,573,572.77,1.24,0,-284,617,594,567,544,517,606,556,558,171,500,410,1,1,111575937,643,1.19,0.38,12,0.15,485.00,1505.00,745,20230119,-22.68,421,20221013,36.82,745,-22.68,20230119,495,16.36,20230102,745,-22.68,20230119,421,36.82,20221013,0.08,N,004870,500,557 억,,1386772,N,N,1,N,00,N
|
|
20230811,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,576,3,2,0.52,91121770,159112,20.32,580,580,566,744,402,573,572.69,1.24,0,262,617,594,567,544,517,606,556,558,171,500,410,1,1,111575937,643,1.19,0.38,12,0.14,485.00,1505.00,745,20230119,-22.68,421,20221013,36.82,745,-22.68,20230119,495,16.36,20230102,745,-22.68,20230119,421,36.82,20221013,0.08,N,004870,500,557 억,,1386772,N,N,1,N,00,N
|
|
20230811,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,576,3,2,0.52,68730930,120028,15.33,580,580,566,744,402,573,572.62,1.24,0,-2238,617,594,567,544,517,606,556,558,171,500,410,1,1,111575937,643,1.19,0.38,12,0.11,485.00,1505.00,745,20230119,-22.68,421,20221013,36.82,745,-22.68,20230119,495,16.36,20230102,745,-22.68,20230119,421,36.82,20221013,0.08,N,004870,500,557 억,,1386772,N,N,1,N,00,N
|
|
20230811,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,573,0,3,0.00,62371075,108971,13.92,580,580,566,744,402,573,572.36,1.24,0,1915,617,594,567,544,517,606,556,558,171,500,410,1,1,111575937,639,1.18,0.38,12,0.10,485.00,1505.00,745,20230119,-23.09,421,20221013,36.10,745,-23.09,20230119,495,15.76,20230102,745,-23.09,20230119,421,36.10,20221013,0.08,N,004870,500,557 억,,1386772,N,N,1,N,00,N
|
|
20230811,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,572,-1,5,-0.17,38364533,66739,8.52,580,580,571,744,402,573,574.84,1.24,0,-7818,617,594,567,544,517,606,556,558,171,500,410,1,1,111575937,638,1.18,0.38,12,0.06,485.00,1505.00,745,20230119,-23.22,421,20221013,35.87,745,-23.22,20230119,495,15.56,20230102,745,-23.22,20230119,421,35.87,20221013,0.08,N,004870,500,557 억,,1386772,N,N,1,N,00,N
|
|
20230811,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,578,5,2,0.87,5924688,10261,1.31,580,580,573,744,402,573,577.40,1.24,0,-1466,617,594,567,544,517,606,556,558,171,500,410,1,1,111575937,645,1.19,0.38,12,0.01,485.00,1505.00,745,20230119,-22.42,421,20221013,37.29,745,-22.42,20230119,495,16.77,20230102,745,-22.42,20230119,421,37.29,20221013,0.08,N,004870,500,557 억,,1386772,N,N,1,N,00,N
|
|
20230810,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,573,31,2,5.72,445850787,782031,656.15,556,590,540,704,380,542,570.16,1.02,0,232482,553,547,536,530,519,550,533,558,162,500,390,1,1,111575937,639,1.18,0.38,12,0.70,485.00,1505.00,745,20230119,-23.09,421,20221013,36.10,745,-23.09,20230119,495,15.76,20230102,745,-23.09,20230119,421,36.10,20221013,0.08,N,004870,500,557 억,,1141659,N,N,1,N,00,N
|
|
20230810,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,573,31,2,5.72,427061518,749194,628.60,556,590,540,704,380,542,570.07,1.02,0,228731,553,547,536,530,519,550,533,558,162,500,390,1,1,111575937,639,1.18,0.38,12,0.67,485.00,1505.00,745,20230119,-23.09,421,20221013,36.10,745,-23.09,20230119,495,15.76,20230102,745,-23.09,20230119,421,36.10,20221013,0.08,N,004870,500,557 억,,1141659,N,N,17,N,00,N
|
|
20230810,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,28,2,5.17,354859449,622174,522.02,556,590,540,704,380,542,570.40,1.02,0,161040,553,547,536,530,519,550,533,558,162,500,390,1,1,111575937,636,1.18,0.38,12,0.56,485.00,1505.00,745,20230119,-23.49,421,20221013,35.39,745,-23.49,20230119,495,15.15,20230102,745,-23.49,20230119,421,35.39,20221013,0.08,N,004870,500,557 억,,1141659,N,N,17,N,00,N
|
|
20230810,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,581,39,2,7.20,297813629,523604,439.32,556,590,540,704,380,542,568.83,1.02,0,146841,553,547,536,530,519,550,533,558,162,500,390,1,1,111575937,648,1.20,0.39,12,0.47,485.00,1505.00,745,20230119,-22.01,421,20221013,38.00,745,-22.01,20230119,495,17.37,20230102,745,-22.01,20230119,421,38.00,20221013,0.08,N,004870,500,557 억,,1141659,N,N,17,N,00,N
|
|
20230810,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,567,25,2,4.61,152437257,272367,228.52,556,571,540,704,380,542,559.74,1.02,0,58675,553,547,536,530,519,550,533,558,162,500,390,1,1,111575937,633,1.17,0.38,12,0.24,485.00,1505.00,745,20230119,-23.89,421,20221013,34.68,745,-23.89,20230119,495,14.55,20230102,745,-23.89,20230119,421,34.68,20221013,0.08,N,004870,500,557 억,,1141659,N,N,17,N,00,N
|
|
20230810,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,569,27,2,4.98,113958055,204182,171.32,556,571,540,704,380,542,558.20,1.02,0,58153,553,547,536,530,519,550,533,558,162,500,390,1,1,111575937,635,1.17,0.38,12,0.18,485.00,1505.00,745,20230119,-23.62,421,20221013,35.15,745,-23.62,20230119,495,14.95,20230102,745,-23.62,20230119,421,35.15,20221013,0.08,N,004870,500,557 억,,1141659,N,N,17,N,00,N
|
|
20230810,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,20,2,3.69,74194921,133660,112.14,556,567,540,704,380,542,555.20,1.02,0,46334,553,547,536,530,519,550,533,558,162,500,390,1,1,111575937,627,1.16,0.37,12,0.12,485.00,1505.00,745,20230119,-24.56,421,20221013,33.49,745,-24.56,20230119,495,13.54,20230102,745,-24.56,20230119,421,33.49,20221013,0.08,N,004870,500,557 억,,1141659,N,N,17,N,00,N
|
|
20230810,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,0,3,0.00,3103812,5619,4.71,556,556,542,704,380,542,554.62,1.02,0,-440,553,547,536,530,519,550,533,558,162,500,390,1,1,111575937,605,1.12,0.36,12,0.01,485.00,1505.00,745,20230119,-27.25,421,20221013,28.74,745,-27.25,20230119,495,9.49,20230102,745,-27.25,20230119,421,28.74,20221013,0.08,N,004870,500,557 억,,1141659,N,N,17,N,00,N
|
|
20230809,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,1,2,0.18,63289398,119155,79.50,541,542,525,703,379,541,531.15,1.02,0,6661,569,555,538,524,507,546,515,558,162,500,380,1,1,111575937,605,1.12,0.36,12,0.11,485.00,1505.00,745,20230119,-27.25,421,20221013,28.74,745,-27.25,20230119,495,9.49,20230102,745,-27.25,20230119,421,28.74,20221013,0.08,N,004870,500,557 억,,1134998,N,N,17,N,00,N
|
|
20230809,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-10,5,-1.85,52789154,99593,66.45,541,541,525,703,379,541,530.05,1.02,0,10833,569,555,538,524,507,546,515,558,162,500,380,1,1,111575937,592,1.09,0.35,12,0.09,485.00,1505.00,745,20230119,-28.72,421,20221013,26.13,745,-28.72,20230119,495,7.27,20230102,745,-28.72,20230119,421,26.13,20221013,0.08,N,004870,500,557 억,,1134998,N,N,15,N,00,N
|
|
20230809,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-7,5,-1.29,42572514,80364,53.62,541,541,525,703,379,541,529.75,1.02,0,11828,569,555,538,524,507,546,515,558,162,500,380,1,1,111575937,596,1.10,0.35,12,0.07,485.00,1505.00,745,20230119,-28.32,421,20221013,26.84,745,-28.32,20230119,495,7.88,20230102,745,-28.32,20230119,421,26.84,20221013,0.08,N,004870,500,557 억,,1134998,N,N,15,N,00,N
|
|
20230809,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-8,5,-1.48,40880239,77189,51.50,541,541,525,703,379,541,529.61,1.02,0,10759,569,555,538,524,507,546,515,558,162,500,380,1,1,111575937,595,1.10,0.35,12,0.07,485.00,1505.00,745,20230119,-28.46,421,20221013,26.60,745,-28.46,20230119,495,7.68,20230102,745,-28.46,20230119,421,26.60,20221013,0.08,N,004870,500,557 억,,1134998,N,N,15,N,00,N
|
|
20230809,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-10,5,-1.85,38441116,72603,48.44,541,541,525,703,379,541,529.47,1.02,0,10867,569,555,538,524,507,546,515,558,162,500,380,1,1,111575937,592,1.09,0.35,12,0.07,485.00,1505.00,745,20230119,-28.72,421,20221013,26.13,745,-28.72,20230119,495,7.27,20230102,745,-28.72,20230119,421,26.13,20221013,0.08,N,004870,500,557 억,,1134998,N,N,15,N,00,N
|
|
20230809,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-7,5,-1.29,35592062,67243,44.86,541,541,525,703,379,541,529.31,1.02,0,11414,569,555,538,524,507,546,515,558,162,500,380,1,1,111575937,596,1.10,0.35,12,0.06,485.00,1505.00,745,20230119,-28.32,421,20221013,26.84,745,-28.32,20230119,495,7.88,20230102,745,-28.32,20230119,421,26.84,20221013,0.08,N,004870,500,557 억,,1134998,N,N,15,N,00,N
|
|
20230809,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,-6,5,-1.11,6725102,12618,8.42,541,541,525,703,379,541,532.98,1.02,0,1161,569,555,538,524,507,546,515,558,162,500,380,1,1,111575937,597,1.10,0.36,12,0.01,485.00,1505.00,745,20230119,-28.19,421,20221013,27.08,745,-28.19,20230119,495,8.08,20230102,745,-28.19,20230119,421,27.08,20221013,0.08,N,004870,500,557 억,,1134998,N,N,15,N,00,N
|
|
20230809,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-8,5,-1.48,2049052,3832,2.56,541,541,533,703,379,541,534.72,1.02,0,0,569,555,538,524,507,546,515,558,162,500,380,1,1,111575937,595,1.10,0.35,12,0.00,485.00,1505.00,745,20230119,-28.46,421,20221013,26.60,745,-28.46,20230119,495,7.68,20230102,745,-28.46,20230119,421,26.60,20221013,0.08,N,004870,500,557 억,,1134998,N,N,15,N,00,N
|
|
20230808,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,3,2,0.56,80186197,149878,74.77,545,552,521,699,377,538,535.01,1.03,0,-17068,592,565,543,516,494,578,529,558,161,500,380,1,1,111575937,604,1.12,0.36,12,0.13,485.00,1505.00,745,20230119,-27.38,421,20221013,28.50,745,-27.38,20230119,495,9.29,20230102,745,-27.38,20230119,421,28.50,20221013,0.08,N,004870,500,557 억,,1154244,N,N,15,N,00,N
|
|
20230808,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-12,5,-2.23,57320364,107438,53.59,545,552,521,699,377,538,533.52,1.03,0,-8074,592,565,543,516,494,578,529,558,161,500,380,1,1,111575937,587,1.08,0.35,12,0.10,485.00,1505.00,745,20230119,-29.40,421,20221013,24.94,745,-29.40,20230119,495,6.26,20230102,745,-29.40,20230119,421,24.94,20221013,0.08,N,004870,500,557 억,,1154244,N,N,5,N,00,N
|
|
20230808,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-4,5,-0.74,31020349,57347,28.61,545,552,531,699,377,538,540.92,1.03,0,-7471,592,565,543,516,494,578,529,558,161,500,380,1,1,111575937,596,1.10,0.35,12,0.05,485.00,1505.00,745,20230119,-28.32,421,20221013,26.84,745,-28.32,20230119,495,7.88,20230102,745,-28.32,20230119,421,26.84,20221013,0.08,N,004870,500,557 억,,1154244,N,N,5,N,00,N
|
|
20230808,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-4,5,-0.74,29813036,55080,27.48,545,552,531,699,377,538,541.27,1.03,0,-7023,592,565,543,516,494,578,529,558,161,500,380,1,1,111575937,596,1.10,0.35,12,0.05,485.00,1505.00,745,20230119,-28.32,421,20221013,26.84,745,-28.32,20230119,495,7.88,20230102,745,-28.32,20230119,421,26.84,20221013,0.08,N,004870,500,557 억,,1154244,N,N,5,N,00,N
|
|
20230808,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,-2,5,-0.37,27753304,51210,25.55,545,552,532,699,377,538,541.95,1.03,0,-4738,592,565,543,516,494,578,529,558,161,500,380,1,1,111575937,598,1.11,0.36,12,0.05,485.00,1505.00,745,20230119,-28.05,421,20221013,27.32,745,-28.05,20230119,495,8.28,20230102,745,-28.05,20230119,421,27.32,20221013,0.08,N,004870,500,557 억,,1154244,N,N,5,N,00,N
|
|
20230808,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,2,2,0.37,25677119,47325,23.61,545,552,532,699,377,538,542.57,1.03,0,-4482,592,565,543,516,494,578,529,558,161,500,380,1,1,111575937,603,1.11,0.36,12,0.04,485.00,1505.00,745,20230119,-27.52,421,20221013,28.27,745,-27.52,20230119,495,9.09,20230102,745,-27.52,20230119,421,28.27,20221013,0.08,N,004870,500,557 억,,1154244,N,N,5,N,00,N
|
|
20230808,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,-2,5,-0.37,16546482,30374,15.15,545,552,536,699,377,538,544.76,1.03,0,-1746,592,565,543,516,494,578,529,558,161,500,380,1,1,111575937,598,1.11,0.36,12,0.03,485.00,1505.00,745,20230119,-28.05,421,20221013,27.32,745,-28.05,20230119,495,8.28,20230102,745,-28.05,20230119,421,27.32,20221013,0.08,N,004870,500,557 억,,1154244,N,N,5,N,00,N
|
|
20230808,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,7,2,1.30,5995,11,0.01,545,545,545,699,377,538,545.00,1.03,0,0,592,565,543,516,494,578,529,558,161,500,380,1,1,111575937,608,1.12,0.36,12,0.00,485.00,1505.00,745,20230119,-26.85,421,20221013,29.45,745,-26.85,20230119,495,10.10,20230102,745,-26.85,20230119,421,29.45,20221013,0.08,N,004870,500,557 억,,1154244,N,N,5,N,00,N
|
|
20230807,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,6,2,1.13,106810691,199559,299.94,526,570,521,691,373,532,535.23,1.03,0,5767,537,534,529,526,521,536,528,558,159,500,380,1,1,111575937,600,1.11,0.36,12,0.18,485.00,1505.00,745,20230119,-27.79,421,20221013,27.79,745,-27.79,20230119,495,8.69,20230102,745,-27.79,20230119,421,27.79,20221013,0.08,N,004870,500,557 억,,1143682,N,N,5,N,00,N
|
|
20230807,150149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,7,2,1.32,105645105,197395,296.69,526,570,521,691,373,532,535.20,1.03,0,5061,537,534,529,526,521,536,528,558,159,500,380,1,1,111575937,601,1.11,0.36,12,0.18,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1143682,N,N,1,N,00,N
|
|
20230807,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,6,2,1.13,97692824,182547,274.37,526,570,521,691,373,532,535.17,1.03,0,3193,537,534,529,526,521,536,528,558,159,500,380,1,1,111575937,600,1.11,0.36,12,0.16,485.00,1505.00,745,20230119,-27.79,421,20221013,27.79,745,-27.79,20230119,495,8.69,20230102,745,-27.79,20230119,421,27.79,20221013,0.08,N,004870,500,557 억,,1143682,N,N,1,N,00,N
|
|
20230807,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,8,2,1.50,94504428,176635,265.48,526,570,521,691,373,532,535.03,1.03,0,3272,537,534,529,526,521,536,528,558,159,500,380,1,1,111575937,603,1.11,0.36,12,0.16,485.00,1505.00,745,20230119,-27.52,421,20221013,28.27,745,-27.52,20230119,495,9.09,20230102,745,-27.52,20230119,421,28.27,20221013,0.08,N,004870,500,557 억,,1143682,N,N,1,N,00,N
|
|
20230807,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,7,2,1.32,73732835,137816,207.14,526,570,521,691,373,532,535.01,1.03,0,-4157,537,534,529,526,521,536,528,558,159,500,380,1,1,111575937,601,1.11,0.36,12,0.12,485.00,1505.00,745,20230119,-27.65,421,20221013,28.03,745,-27.65,20230119,495,8.89,20230102,745,-27.65,20230119,421,28.03,20221013,0.08,N,004870,500,557 억,,1143682,N,N,1,N,00,N
|
|
20230807,110148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,8,2,1.50,69978632,130884,196.72,526,570,521,691,373,532,534.66,1.03,0,-8232,537,534,529,526,521,536,528,558,159,500,380,1,1,111575937,603,1.11,0.36,12,0.12,485.00,1505.00,745,20230119,-27.52,421,20221013,28.27,745,-27.52,20230119,495,9.09,20230102,745,-27.52,20230119,421,28.27,20221013,0.08,N,004870,500,557 억,,1143682,N,N,1,N,00,N
|
|
20230807,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,3,2,0.56,63173004,118221,177.69,526,570,521,691,373,532,534.36,1.03,0,-13448,537,534,529,526,521,536,528,558,159,500,380,1,1,111575937,597,1.10,0.36,12,0.11,485.00,1505.00,745,20230119,-28.19,421,20221013,27.08,745,-28.19,20230119,495,8.08,20230102,745,-28.19,20230119,421,27.08,20221013,0.08,N,004870,500,557 억,,1143682,N,N,1,N,00,N
|
|
20230807,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-6,5,-1.13,2215512,4212,6.33,526,526,526,691,373,532,526.00,1.03,0,0,537,534,529,526,521,536,528,558,159,500,380,1,1,111575937,587,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-29.40,421,20221013,24.94,745,-29.40,20230119,495,6.26,20230102,745,-29.40,20230119,421,24.94,20221013,0.08,N,004870,500,557 억,,1143682,N,N,1,N,00,N
|
|
20230804,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,0,3,0.00,34646851,65584,105.39,526,532,524,691,373,532,528.28,1.03,0,-3220,540,535,531,526,522,534,525,558,159,500,380,1,1,111575937,594,1.10,0.35,12,0.06,485.00,1505.00,745,20230119,-28.59,421,20221013,26.37,745,-28.59,20230119,495,7.47,20230102,745,-28.59,20230119,421,26.37,20221013,0.08,N,004870,500,557 억,,1146902,N,N,1,N,00,N
|
|
20230804,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,0,3,0.00,33812143,64015,102.87,526,532,524,691,373,532,528.19,1.03,0,-3219,540,535,531,526,522,534,525,558,159,500,380,1,1,111575937,594,1.10,0.35,12,0.06,485.00,1505.00,745,20230119,-28.59,421,20221013,26.37,745,-28.59,20230119,495,7.47,20230102,745,-28.59,20230119,421,26.37,20221013,0.08,N,004870,500,557 억,,1146902,N,N,0,N,00,N
|
|
20230804,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-2,5,-0.38,26600939,50439,81.05,526,532,524,691,373,532,527.39,1.03,0,-4581,540,535,531,526,522,534,525,558,159,500,380,1,1,111575937,591,1.09,0.35,12,0.05,485.00,1505.00,745,20230119,-28.86,421,20221013,25.89,745,-28.86,20230119,495,7.07,20230102,745,-28.86,20230119,421,25.89,20221013,0.08,N,004870,500,557 억,,1146902,N,N,0,N,00,N
|
|
20230804,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-3,5,-0.56,23756041,45074,72.43,526,532,524,691,373,532,527.05,1.03,0,-2048,540,535,531,526,522,534,525,558,159,500,380,1,1,111575937,590,1.09,0.35,12,0.04,485.00,1505.00,745,20230119,-28.99,421,20221013,25.65,745,-28.99,20230119,495,6.87,20230102,745,-28.99,20230119,421,25.65,20221013,0.08,N,004870,500,557 억,,1146902,N,N,0,N,00,N
|
|
20230804,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-3,5,-0.56,20306203,38520,61.90,526,532,524,691,373,532,527.16,1.03,0,1255,540,535,531,526,522,534,525,558,159,500,380,1,1,111575937,590,1.09,0.35,12,0.03,485.00,1505.00,745,20230119,-28.99,421,20221013,25.65,745,-28.99,20230119,495,6.87,20230102,745,-28.99,20230119,421,25.65,20221013,0.08,N,004870,500,557 억,,1146902,N,N,0,N,00,N
|
|
20230804,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-1,5,-0.19,18344959,34813,55.94,526,532,524,691,373,532,526.96,1.03,0,1557,540,535,531,526,522,534,525,558,159,500,380,1,1,111575937,592,1.09,0.35,12,0.03,485.00,1505.00,745,20230119,-28.72,421,20221013,26.13,745,-28.72,20230119,495,7.27,20230102,745,-28.72,20230119,421,26.13,20221013,0.08,N,004870,500,557 억,,1146902,N,N,0,N,00,N
|
|
20230804,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-6,5,-1.13,9217793,17501,28.12,526,532,524,691,373,532,526.70,1.03,0,1786,540,535,531,526,522,534,525,558,159,500,380,1,1,111575937,587,1.08,0.35,12,0.02,485.00,1505.00,745,20230119,-29.40,421,20221013,24.94,745,-29.40,20230119,495,6.26,20230102,745,-29.40,20230119,421,24.94,20221013,0.08,N,004870,500,557 억,,1146902,N,N,0,N,00,N
|
|
20230804,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-4,5,-0.75,1650846,3126,5.02,526,531,526,691,373,532,528.10,1.03,0,51,540,535,531,526,522,534,525,558,159,500,380,1,1,111575937,589,1.09,0.35,12,0.00,485.00,1505.00,745,20230119,-29.13,421,20221013,25.42,745,-29.13,20230119,495,6.67,20230102,745,-29.13,20230119,421,25.42,20221013,0.08,N,004870,500,557 억,,1146902,N,N,0,N,00,N
|
|
20230803,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-11,5,-2.03,33037628,62210,32.81,536,536,527,705,381,543,531.07,1.04,0,-18887,575,559,542,526,509,567,534,558,162,500,390,1,1,111575937,594,1.10,0.35,12,0.06,485.00,1505.00,745,20230119,-28.59,421,20221013,26.37,745,-28.59,20230119,495,7.47,20230102,745,-28.59,20230119,421,26.37,20221013,0.08,N,004870,500,557 억,,1165089,N,N,3,N,00,N
|
|
20230803,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-9,5,-1.66,31155121,58669,30.94,536,536,527,705,381,543,531.03,1.04,0,-17816,575,559,542,526,509,567,534,558,162,500,390,1,1,111575937,596,1.10,0.35,12,0.05,485.00,1505.00,745,20230119,-28.32,421,20221013,26.84,745,-28.32,20230119,495,7.88,20230102,745,-28.32,20230119,421,26.84,20221013,0.08,N,004870,500,557 억,,1165089,N,N,3,N,00,N
|
|
20230803,140147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-10,5,-1.84,26589342,50079,26.41,536,536,527,705,381,543,530.95,1.04,0,-17852,575,559,542,526,509,567,534,558,162,500,390,1,1,111575937,595,1.10,0.35,12,0.04,485.00,1505.00,745,20230119,-28.46,421,20221013,26.60,745,-28.46,20230119,495,7.68,20230102,745,-28.46,20230119,421,26.60,20221013,0.08,N,004870,500,557 억,,1165089,N,N,3,N,00,N
|
|
20230803,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-9,5,-1.66,25055223,47197,24.89,536,536,527,705,381,543,530.86,1.04,0,-17980,575,559,542,526,509,567,534,558,162,500,390,1,1,111575937,596,1.10,0.35,12,0.04,485.00,1505.00,745,20230119,-28.32,421,20221013,26.84,745,-28.32,20230119,495,7.88,20230102,745,-28.32,20230119,421,26.84,20221013,0.08,N,004870,500,557 억,,1165089,N,N,3,N,00,N
|
|
20230803,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-13,5,-2.39,22534989,42468,22.40,536,536,527,705,381,543,530.63,1.04,0,-16580,575,559,542,526,509,567,534,558,162,500,390,1,1,111575937,591,1.09,0.35,12,0.04,485.00,1505.00,745,20230119,-28.86,421,20221013,25.89,745,-28.86,20230119,495,7.07,20230102,745,-28.86,20230119,421,25.89,20221013,0.08,N,004870,500,557 억,,1165089,N,N,3,N,00,N
|
|
20230803,110148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-13,5,-2.39,14528204,27354,14.43,536,536,527,705,381,543,531.12,1.04,0,-9773,575,559,542,526,509,567,534,558,162,500,390,1,1,111575937,591,1.09,0.35,12,0.02,485.00,1505.00,745,20230119,-28.86,421,20221013,25.89,745,-28.86,20230119,495,7.07,20230102,745,-28.86,20230119,421,25.89,20221013,0.08,N,004870,500,557 억,,1165089,N,N,3,N,00,N
|
|
20230803,100147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-11,5,-2.03,8799093,16585,8.75,536,536,527,705,381,543,530.55,1.04,0,-4650,575,559,542,526,509,567,534,558,162,500,390,1,1,111575937,594,1.10,0.35,12,0.01,485.00,1505.00,745,20230119,-28.59,421,20221013,26.37,745,-28.59,20230119,495,7.47,20230102,745,-28.59,20230119,421,26.37,20221013,0.08,N,004870,500,557 억,,1165089,N,N,3,N,00,N
|
|
20230803,090148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-11,5,-2.03,1118295,2091,1.10,536,536,532,705,381,543,534.81,1.04,0,-1839,575,559,542,526,509,567,534,558,162,500,390,1,1,111575937,594,1.10,0.35,12,0.00,485.00,1505.00,745,20230119,-28.59,421,20221013,26.37,745,-28.59,20230119,495,7.47,20230102,745,-28.59,20230119,421,26.37,20221013,0.08,N,004870,500,557 억,,1165089,N,N,3,N,00,N
|
|
20230802,160148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,8,2,1.50,101904427,189479,155.22,542,558,525,695,375,535,537.81,1.03,0,18538,545,540,530,525,515,542,527,558,160,500,380,1,1,111575937,606,1.12,0.36,12,0.17,485.00,1505.00,745,20230119,-27.11,421,20221013,28.98,745,-27.11,20230119,495,9.70,20230102,745,-27.11,20230119,421,28.98,20221013,0.08,N,004870,500,557 억,,1144584,N,N,3,N,00,N
|
|
20230802,150149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-5,5,-0.93,94215865,175200,143.52,542,558,525,695,375,535,537.76,1.03,0,19754,545,540,530,525,515,542,527,558,160,500,380,1,1,111575937,591,1.09,0.35,12,0.16,485.00,1505.00,745,20230119,-28.86,421,20221013,25.89,745,-28.86,20230119,495,7.07,20230102,745,-28.86,20230119,421,25.89,20221013,0.08,N,004870,500,557 억,,1144584,N,N,1,N,00,N
|
|
20230802,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-4,5,-0.75,90604084,168355,137.91,542,558,530,695,375,535,538.17,1.03,0,19804,545,540,530,525,515,542,527,558,160,500,380,1,1,111575937,592,1.09,0.35,12,0.15,485.00,1505.00,745,20230119,-28.72,421,20221013,26.13,745,-28.72,20230119,495,7.27,20230102,745,-28.72,20230119,421,26.13,20221013,0.08,N,004870,500,557 억,,1144584,N,N,1,N,00,N
|
|
20230802,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,2,2,0.37,84812187,157469,129.00,542,558,530,695,375,535,538.60,1.03,0,25343,545,540,530,525,515,542,527,558,160,500,380,1,1,111575937,599,1.11,0.36,12,0.14,485.00,1505.00,745,20230119,-27.92,421,20221013,27.55,745,-27.92,20230119,495,8.48,20230102,745,-27.92,20230119,421,27.55,20221013,0.08,N,004870,500,557 억,,1144584,N,N,1,N,00,N
|
|
20230802,120148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,3,2,0.56,36753898,68156,55.83,542,558,533,695,375,535,539.26,1.03,0,-4429,545,540,530,525,515,542,527,558,160,500,380,1,1,111575937,600,1.11,0.36,12,0.06,485.00,1505.00,745,20230119,-27.79,421,20221013,27.79,745,-27.79,20230119,495,8.69,20230102,745,-27.79,20230119,421,27.79,20221013,0.08,N,004870,500,557 억,,1144584,N,N,1,N,00,N
|
|
20230802,110147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-2,5,-0.37,27212227,50461,41.34,542,558,533,695,375,535,539.27,1.03,0,-3137,545,540,530,525,515,542,527,558,160,500,380,1,1,111575937,595,1.10,0.35,12,0.05,485.00,1505.00,745,20230119,-28.46,421,20221013,26.60,745,-28.46,20230119,495,7.68,20230102,745,-28.46,20230119,421,26.60,20221013,0.08,N,004870,500,557 억,,1144584,N,N,1,N,00,N
|
|
20230802,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,0,3,0.00,21615440,39983,32.75,542,558,535,695,375,535,540.62,1.03,0,-2478,545,540,530,525,515,542,527,558,160,500,380,1,1,111575937,597,1.10,0.36,12,0.04,485.00,1505.00,745,20230119,-28.19,421,20221013,27.08,745,-28.19,20230119,495,8.08,20230102,745,-28.19,20230119,421,27.08,20221013,0.08,N,004870,500,557 억,,1144584,N,N,1,N,00,N
|
|
20230802,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,5,2,0.93,108919,201,0.16,542,542,539,695,375,535,541.89,1.03,0,-3,545,540,530,525,515,542,527,558,160,500,380,1,1,111575937,603,1.11,0.36,12,0.00,485.00,1505.00,745,20230119,-27.52,421,20221013,28.27,745,-27.52,20230119,495,9.09,20230102,745,-27.52,20230119,421,28.27,20221013,0.08,N,004870,500,557 억,,1144584,N,N,1,N,00,N
|
|
20230801,160148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,10,2,1.90,64484397,122047,59.31,520,535,520,682,368,525,528.35,1.03,0,427,533,529,523,519,513,526,516,558,157,500,370,1,1,111575937,597,1.10,0.36,12,0.11,485.00,1505.00,745,20230119,-28.19,421,20221013,27.08,745,-28.19,20230119,495,8.08,20230102,745,-28.19,20230119,421,27.08,20221013,0.08,N,004870,500,557 억,,1144157,N,N,1,N,00,N
|
|
20230801,150147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,4,2,0.76,50891304,96517,46.90,520,534,520,682,368,525,527.28,1.03,0,467,533,529,523,519,513,526,516,558,157,500,370,1,1,111575937,590,1.09,0.35,12,0.09,485.00,1505.00,745,20230119,-28.99,421,20221013,25.65,745,-28.99,20230119,495,6.87,20230102,745,-28.99,20230119,421,25.65,20221013,0.08,N,004870,500,557 억,,1144157,N,N,14,N,00,N
|
|
20230801,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,1,2,0.19,49799714,94442,45.89,520,534,520,682,368,525,527.30,1.03,0,469,533,529,523,519,513,526,516,558,157,500,370,1,1,111575937,587,1.08,0.35,12,0.08,485.00,1505.00,745,20230119,-29.40,421,20221013,24.94,745,-29.40,20230119,495,6.26,20230102,745,-29.40,20230119,421,24.94,20221013,0.08,N,004870,500,557 억,,1144157,N,N,14,N,00,N
|
|
20230801,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,4,2,0.76,35948956,68034,33.06,520,534,520,682,368,525,528.40,1.03,0,-1471,533,529,523,519,513,526,516,558,157,500,370,1,1,111575937,590,1.09,0.35,12,0.06,485.00,1505.00,745,20230119,-28.99,421,20221013,25.65,745,-28.99,20230119,495,6.87,20230102,745,-28.99,20230119,421,25.65,20221013,0.08,N,004870,500,557 억,,1144157,N,N,14,N,00,N
|
|
20230801,120148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,4,2,0.76,33949031,64243,31.22,520,534,520,682,368,525,528.45,1.03,0,-1545,533,529,523,519,513,526,516,558,157,500,370,1,1,111575937,590,1.09,0.35,12,0.06,485.00,1505.00,745,20230119,-28.99,421,20221013,25.65,745,-28.99,20230119,495,6.87,20230102,745,-28.99,20230119,421,25.65,20221013,0.08,N,004870,500,557 억,,1144157,N,N,14,N,00,N
|
|
20230801,110147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,4,2,0.76,14489692,27289,13.26,520,534,520,682,368,525,530.97,1.03,0,-3893,533,529,523,519,513,526,516,558,157,500,370,1,1,111575937,590,1.09,0.35,12,0.02,485.00,1505.00,745,20230119,-28.99,421,20221013,25.65,745,-28.99,20230119,495,6.87,20230102,745,-28.99,20230119,421,25.65,20221013,0.08,N,004870,500,557 억,,1144157,N,N,14,N,00,N
|
|
20230801,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,8,2,1.52,7633524,14385,6.99,520,534,520,682,368,525,530.66,1.03,0,-2664,533,529,523,519,513,526,516,558,157,500,370,1,1,111575937,595,1.10,0.35,12,0.01,485.00,1505.00,745,20230119,-28.46,421,20221013,26.60,745,-28.46,20230119,495,7.68,20230102,745,-28.46,20230119,421,26.60,20221013,0.08,N,004870,500,557 억,,1144157,N,N,14,N,00,N
|
|
20230801,090147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-5,5,-0.95,167440,322,0.16,520,520,520,682,368,525,520.00,1.03,0,0,533,529,523,519,513,526,516,558,157,500,370,1,1,111575937,580,1.07,0.35,12,0.00,485.00,1505.00,745,20230119,-30.20,421,20221013,23.52,745,-30.20,20230119,495,5.05,20230102,745,-30.20,20230119,421,23.52,20221013,0.08,N,004870,500,557 억,,1144157,N,N,14,N,00,N
|