154 lines
61 KiB
CSV
154 lines
61 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
|
|
20230927,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-12,5,-2.46,79847917,166320,76.59,487,490,475,633,341,487,480.09,1.04,0,8239,515,500,488,473,461,508,481,558,146,500,350,1,1,111580484,530,0.98,0.32,12,0.15,485.00,1505.00,745,20230119,-36.24,421,20221013,12.83,745,-36.24,20230119,471,0.85,20230922,745,-36.24,20230119,421,12.83,20221013,0.08,N,004870,500,557 억,,1158099,N,N,0,N,00,N
|
|
20230927,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-7,5,-1.44,54579898,113481,52.26,487,490,477,633,341,487,480.96,1.04,0,14484,515,500,488,473,461,508,481,558,146,500,350,1,1,111580484,536,0.99,0.32,12,0.10,485.00,1505.00,745,20230119,-35.57,421,20221013,14.01,745,-35.57,20230119,471,1.91,20230922,745,-35.57,20230119,421,14.01,20221013,0.08,N,004870,500,557 억,,1158099,N,N,0,N,00,N
|
|
20230927,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,-3,5,-0.62,24686003,51347,23.65,487,490,477,633,341,487,480.77,1.04,0,-5100,515,500,488,473,461,508,481,558,146,500,350,1,1,111580484,540,1.00,0.32,12,0.05,485.00,1505.00,745,20230119,-35.03,421,20221013,14.96,745,-35.03,20230119,471,2.76,20230922,745,-35.03,20230119,421,14.96,20221013,0.08,N,004870,500,557 억,,1158099,N,N,0,N,00,N
|
|
20230927,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,-4,5,-0.82,21184294,44112,20.31,487,490,477,633,341,487,480.24,1.04,0,-3670,515,500,488,473,461,508,481,558,146,500,350,1,1,111580484,539,1.00,0.32,12,0.04,485.00,1505.00,745,20230119,-35.17,421,20221013,14.73,745,-35.17,20230119,471,2.55,20230922,745,-35.17,20230119,421,14.73,20221013,0.08,N,004870,500,557 억,,1158099,N,N,0,N,00,N
|
|
20230927,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-7,5,-1.44,19591548,40800,18.79,487,490,477,633,341,487,480.19,1.04,0,-3124,515,500,488,473,461,508,481,558,146,500,350,1,1,111580484,536,0.99,0.32,12,0.04,485.00,1505.00,745,20230119,-35.57,421,20221013,14.01,745,-35.57,20230119,471,1.91,20230922,745,-35.57,20230119,421,14.01,20221013,0.08,N,004870,500,557 억,,1158099,N,N,0,N,00,N
|
|
20230927,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,-5,5,-1.03,11237771,23353,10.75,487,490,478,633,341,487,481.21,1.04,0,-2921,515,500,488,473,461,508,481,558,146,500,350,1,1,111580484,538,0.99,0.32,12,0.02,485.00,1505.00,745,20230119,-35.30,421,20221013,14.49,745,-35.30,20230119,471,2.34,20230922,745,-35.30,20230119,421,14.49,20221013,0.08,N,004870,500,557 억,,1158099,N,N,0,N,00,N
|
|
20230927,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,-4,5,-0.82,8037520,16715,7.70,487,490,478,633,341,487,480.86,1.04,0,-814,515,500,488,473,461,508,481,558,146,500,350,1,1,111580484,539,1.00,0.32,12,0.01,485.00,1505.00,745,20230119,-35.17,421,20221013,14.73,745,-35.17,20230119,471,2.55,20230922,745,-35.17,20230119,421,14.73,20221013,0.08,N,004870,500,557 억,,1158099,N,N,0,N,00,N
|
|
20230927,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,0,3,0.00,240091,493,0.23,487,487,487,633,341,487,487.00,1.04,0,-393,515,500,488,473,461,508,481,558,146,500,350,1,1,111580484,543,1.00,0.32,12,0.00,485.00,1505.00,745,20230119,-34.63,421,20221013,15.68,745,-34.63,20230119,471,3.40,20230922,745,-34.63,20230119,421,15.68,20221013,0.08,N,004870,500,557 억,,1158099,N,N,0,N,00,N
|
|
20230926,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-2,5,-0.41,104718096,216880,151.74,486,503,476,635,343,489,482.84,1.03,0,8720,514,501,494,481,474,498,478,558,146,500,350,1,1,111580484,543,1.00,0.32,12,0.19,485.00,1505.00,745,20230119,-34.63,421,20221013,15.68,745,-34.63,20230119,471,3.40,20230922,745,-34.63,20230119,421,15.68,20221013,0.08,N,004870,500,557 억,,1149379,N,N,0,N,00,N
|
|
20230926,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-9,5,-1.84,98617540,204229,142.89,486,503,476,635,343,489,482.88,1.03,0,8773,514,501,494,481,474,498,478,558,146,500,350,1,1,111580484,536,0.99,0.32,12,0.18,485.00,1505.00,745,20230119,-35.57,421,20221013,14.01,745,-35.57,20230119,471,1.91,20230922,745,-35.57,20230119,421,14.01,20221013,0.08,N,004870,500,557 억,,1149379,N,N,0,N,00,N
|
|
20230926,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-10,5,-2.04,91932363,190240,133.10,486,503,476,635,343,489,483.24,1.03,0,8898,514,501,494,481,474,498,478,558,146,500,350,1,1,111580484,534,0.99,0.32,12,0.17,485.00,1505.00,745,20230119,-35.70,421,20221013,13.78,745,-35.70,20230119,471,1.70,20230922,745,-35.70,20230119,421,13.78,20221013,0.08,N,004870,500,557 억,,1149379,N,N,0,N,00,N
|
|
20230926,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,-3,5,-0.61,26328578,53988,37.77,486,503,485,635,343,489,487.67,1.03,0,1626,514,501,494,481,474,498,478,558,146,500,350,1,1,111580484,542,1.00,0.32,12,0.05,485.00,1505.00,745,20230119,-34.77,421,20221013,15.44,745,-34.77,20230119,471,3.18,20230922,745,-34.77,20230119,421,15.44,20221013,0.08,N,004870,500,557 억,,1149379,N,N,0,N,00,N
|
|
20230926,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-4,5,-0.82,18835432,38563,26.98,486,503,485,635,343,489,488.43,1.03,0,-1728,514,501,494,481,474,498,478,558,146,500,350,1,1,111580484,541,1.00,0.32,12,0.03,485.00,1505.00,745,20230119,-34.90,421,20221013,15.20,745,-34.90,20230119,471,2.97,20230922,745,-34.90,20230119,421,15.20,20221013,0.08,N,004870,500,557 억,,1149379,N,N,0,N,00,N
|
|
20230926,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-4,5,-0.82,18138713,37129,25.98,486,503,485,635,343,489,488.53,1.03,0,-1562,514,501,494,481,474,498,478,558,146,500,350,1,1,111580484,541,1.00,0.32,12,0.03,485.00,1505.00,745,20230119,-34.90,421,20221013,15.20,745,-34.90,20230119,471,2.97,20230922,745,-34.90,20230119,421,15.20,20221013,0.08,N,004870,500,557 억,,1149379,N,N,0,N,00,N
|
|
20230926,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,0,3,0.00,11872243,24267,16.98,486,503,485,635,343,489,489.23,1.03,0,-2047,514,501,494,481,474,498,478,558,146,500,350,1,1,111580484,546,1.01,0.32,12,0.02,485.00,1505.00,745,20230119,-34.36,421,20221013,16.15,745,-34.36,20230119,471,3.82,20230922,745,-34.36,20230119,421,16.15,20221013,0.08,N,004870,500,557 억,,1149379,N,N,0,N,00,N
|
|
20230926,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,493,4,2,0.82,1422858,2925,2.05,486,493,485,635,343,489,486.45,1.03,0,-485,514,501,494,481,474,498,478,558,146,500,350,1,1,111580484,550,1.02,0.33,12,0.00,485.00,1505.00,745,20230119,-33.83,421,20221013,17.10,745,-33.83,20230119,471,4.67,20230922,745,-33.83,20230119,421,17.10,20221013,0.08,N,004870,500,557 억,,1149379,N,N,0,N,00,N
|
|
20230925,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,-10,5,-2.00,70418605,142909,20.42,498,507,487,648,350,499,492.75,1.04,0,-13305,525,511,491,477,457,502,468,558,149,500,350,1,1,111580484,546,1.01,0.32,12,0.13,485.00,1505.00,745,20230119,-34.36,421,20221013,16.15,745,-34.36,20230119,471,3.82,20230922,745,-34.36,20230119,421,16.15,20221013,0.08,N,004870,500,557 억,,1162684,N,N,0,N,00,N
|
|
20230925,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,497,-2,5,-0.40,58044316,117749,16.83,498,507,487,648,350,499,492.95,1.04,0,-9559,525,511,491,477,457,502,468,558,149,500,350,1,1,111580484,555,1.02,0.33,12,0.11,485.00,1505.00,745,20230119,-33.29,421,20221013,18.05,745,-33.29,20230119,471,5.52,20230922,745,-33.29,20230119,421,18.05,20221013,0.08,N,004870,500,557 억,,1162684,N,N,0,N,00,N
|
|
20230925,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,-7,5,-1.40,55809667,113213,16.18,498,507,487,648,350,499,492.96,1.04,0,-8156,525,511,491,477,457,502,468,558,149,500,350,1,1,111580484,549,1.01,0.33,12,0.10,485.00,1505.00,745,20230119,-33.96,421,20221013,16.86,745,-33.96,20230119,471,4.46,20230922,745,-33.96,20230119,421,16.86,20221013,0.08,N,004870,500,557 억,,1162684,N,N,0,N,00,N
|
|
20230925,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,-7,5,-1.40,51845248,105129,15.02,498,507,487,648,350,499,493.16,1.04,0,-8989,525,511,491,477,457,502,468,558,149,500,350,1,1,111580484,549,1.01,0.33,12,0.09,485.00,1505.00,745,20230119,-33.96,421,20221013,16.86,745,-33.96,20230119,471,4.46,20230922,745,-33.96,20230119,421,16.86,20221013,0.08,N,004870,500,557 억,,1162684,N,N,0,N,00,N
|
|
20230925,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,-7,5,-1.40,44175240,89568,12.80,498,507,487,648,350,499,493.20,1.04,0,5476,525,511,491,477,457,502,468,558,149,500,350,1,1,111580484,549,1.01,0.33,12,0.08,485.00,1505.00,745,20230119,-33.96,421,20221013,16.86,745,-33.96,20230119,471,4.46,20230922,745,-33.96,20230119,421,16.86,20221013,0.08,N,004870,500,557 억,,1162684,N,N,0,N,00,N
|
|
20230925,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,-1,5,-0.20,28299056,57231,8.18,498,507,490,648,350,499,494.47,1.04,0,5742,525,511,491,477,457,502,468,558,149,500,350,1,1,111580484,556,1.03,0.33,12,0.05,485.00,1505.00,745,20230119,-33.15,421,20221013,18.29,745,-33.15,20230119,471,5.73,20230922,745,-33.15,20230119,421,18.29,20221013,0.08,N,004870,500,557 억,,1162684,N,N,0,N,00,N
|
|
20230925,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,-7,5,-1.40,13432241,27352,3.91,498,498,490,648,350,499,491.09,1.04,0,8944,525,511,491,477,457,502,468,558,149,500,350,1,1,111580484,549,1.01,0.33,12,0.02,485.00,1505.00,745,20230119,-33.96,421,20221013,16.86,745,-33.96,20230119,471,4.46,20230922,745,-33.96,20230119,421,16.86,20221013,0.08,N,004870,500,557 억,,1162684,N,N,0,N,00,N
|
|
20230925,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,-1,5,-0.20,55278,111,0.02,498,498,498,648,350,499,498.00,1.04,0,-16,525,511,491,477,457,502,468,558,149,500,350,1,1,111580484,556,1.03,0.33,12,0.00,485.00,1505.00,745,20230119,-33.15,421,20221013,18.29,745,-33.15,20230119,471,5.73,20230922,745,-33.15,20230119,421,18.29,20221013,0.08,N,004870,500,557 억,,1162684,N,N,0,N,00,N
|
|
20230922,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,499,-10,5,-1.96,340442715,699363,432.38,505,505,471,661,357,509,486.67,1.10,0,-90906,532,520,513,501,494,517,498,558,152,500,360,1,1,111580484,557,1.03,0.33,12,0.63,485.00,1505.00,745,20230119,-33.02,421,20221013,18.53,745,-33.02,20230119,471,5.94,20230922,745,-33.02,20230119,421,18.53,20221013,0.08,N,004870,500,557 억,,1226096,N,N,0,N,00,N
|
|
20230922,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,-19,5,-3.73,313548667,645427,399.04,505,505,471,661,357,509,485.80,1.10,0,-87142,532,520,513,501,494,517,498,558,152,500,360,1,1,111580484,547,1.01,0.33,12,0.58,485.00,1505.00,745,20230119,-34.23,421,20221013,16.39,745,-34.23,20230119,471,4.03,20230922,745,-34.23,20230119,421,16.39,20221013,0.08,N,004870,500,557 억,,1226096,N,N,0,N,00,N
|
|
20230922,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,-19,5,-3.73,302144864,622149,384.65,505,505,471,661,357,509,485.65,1.10,0,-82165,532,520,513,501,494,517,498,558,152,500,360,1,1,111580484,547,1.01,0.33,12,0.56,485.00,1505.00,745,20230119,-34.23,421,20221013,16.39,745,-34.23,20230119,471,4.03,20230922,745,-34.23,20230119,421,16.39,20221013,0.08,N,004870,500,557 억,,1226096,N,N,0,N,00,N
|
|
20230922,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-22,5,-4.32,284587636,586107,362.36,505,505,471,661,357,509,485.56,1.10,0,-76000,532,520,513,501,494,517,498,558,152,500,360,1,1,111580484,543,1.00,0.32,12,0.53,485.00,1505.00,745,20230119,-34.63,421,20221013,15.68,745,-34.63,20230119,471,3.40,20230922,745,-34.63,20230119,421,15.68,20221013,0.08,N,004870,500,557 억,,1226096,N,N,0,N,00,N
|
|
20230922,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-29,5,-5.70,277410869,571301,353.21,505,505,471,661,357,509,485.58,1.10,0,-72129,532,520,513,501,494,517,498,558,152,500,360,1,1,111580484,536,0.99,0.32,12,0.51,485.00,1505.00,745,20230119,-35.57,421,20221013,14.01,745,-35.57,20230119,471,1.91,20230922,745,-35.57,20230119,421,14.01,20221013,0.08,N,004870,500,557 억,,1226096,N,N,0,N,00,N
|
|
20230922,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-35,5,-6.88,242939124,499147,308.60,505,505,473,661,357,509,486.71,1.10,0,-45259,532,520,513,501,494,517,498,558,152,500,360,1,1,111580484,529,0.98,0.31,12,0.45,485.00,1505.00,745,20230119,-36.38,421,20221013,12.59,745,-36.38,20230119,473,0.21,20230922,745,-36.38,20230119,421,12.59,20221013,0.08,N,004870,500,557 억,,1226096,N,N,0,N,00,N
|
|
20230922,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,-15,5,-2.95,56898167,114375,70.71,505,505,492,661,357,509,497.47,1.10,0,-33217,532,520,513,501,494,517,498,558,152,500,360,1,1,111580484,551,1.02,0.33,12,0.10,485.00,1505.00,745,20230119,-33.69,421,20221013,17.34,745,-33.69,20230119,492,0.41,20230922,745,-33.69,20230119,421,17.34,20221013,0.08,N,004870,500,557 억,,1226096,N,N,0,N,00,N
|
|
20230922,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,504,-5,5,-0.98,914074,1811,1.12,505,505,504,661,357,509,504.73,1.10,0,-796,532,520,513,501,494,517,498,558,152,500,360,1,1,111580484,562,1.04,0.33,12,0.00,485.00,1505.00,745,20230119,-32.35,421,20221013,19.71,745,-32.35,20230119,495,1.82,20230102,745,-32.35,20230119,421,19.71,20221013,0.08,N,004870,500,557 억,,1226096,N,N,0,N,00,N
|
|
20230921,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,509,-16,5,-3.05,82598611,161746,96.88,525,525,506,682,368,525,510.67,1.15,0,-55465,539,531,525,517,511,536,522,558,157,500,370,1,1,111580484,568,1.05,0.34,12,0.14,485.00,1505.00,745,20230119,-31.68,421,20221013,20.90,745,-31.68,20230119,495,2.83,20230102,745,-31.68,20230119,421,20.90,20221013,0.08,N,004870,500,557 억,,1281561,N,N,0,N,00,N
|
|
20230921,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,507,-18,5,-3.43,79874723,156375,93.66,525,525,506,682,368,525,510.79,1.15,0,-55243,539,531,525,517,511,536,522,558,157,500,370,1,1,111580484,566,1.05,0.34,12,0.14,485.00,1505.00,745,20230119,-31.95,421,20221013,20.43,745,-31.95,20230119,495,2.42,20230102,745,-31.95,20230119,421,20.43,20221013,0.08,N,004870,500,557 억,,1281561,N,N,0,N,00,N
|
|
20230921,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,507,-18,5,-3.43,67537393,132095,79.12,525,525,506,682,368,525,511.28,1.15,0,-46784,539,531,525,517,511,536,522,558,157,500,370,1,1,111580484,566,1.05,0.34,12,0.12,485.00,1505.00,745,20230119,-31.95,421,20221013,20.43,745,-31.95,20230119,495,2.42,20230102,745,-31.95,20230119,421,20.43,20221013,0.08,N,004870,500,557 억,,1281561,N,N,0,N,00,N
|
|
20230921,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,510,-15,5,-2.86,51973564,101454,60.76,525,525,506,682,368,525,512.29,1.15,0,-44124,539,531,525,517,511,536,522,558,157,500,370,1,1,111580484,569,1.05,0.34,12,0.09,485.00,1505.00,745,20230119,-31.54,421,20221013,21.14,745,-31.54,20230119,495,3.03,20230102,745,-31.54,20230119,421,21.14,20221013,0.08,N,004870,500,557 억,,1281561,N,N,0,N,00,N
|
|
20230921,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,512,-13,5,-2.48,26696382,51771,31.01,525,525,508,682,368,525,515.66,1.15,0,-13530,539,531,525,517,511,536,522,558,157,500,370,1,1,111580484,571,1.06,0.34,12,0.05,485.00,1505.00,745,20230119,-31.28,421,20221013,21.62,745,-31.28,20230119,495,3.43,20230102,745,-31.28,20230119,421,21.62,20221013,0.08,N,004870,500,557 억,,1281561,N,N,0,N,00,N
|
|
20230921,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-9,5,-1.71,23031362,44645,26.74,525,525,508,682,368,525,515.88,1.15,0,-9807,539,531,525,517,511,536,522,558,157,500,370,1,1,111580484,576,1.06,0.34,12,0.04,485.00,1505.00,745,20230119,-30.74,421,20221013,22.57,745,-30.74,20230119,495,4.24,20230102,745,-30.74,20230119,421,22.57,20221013,0.08,N,004870,500,557 억,,1281561,N,N,0,N,00,N
|
|
20230921,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-5,5,-0.95,4049407,7764,4.65,525,525,520,682,368,525,521.56,1.15,0,-6924,539,531,525,517,511,536,522,558,157,500,370,1,1,111580484,580,1.07,0.35,12,0.01,485.00,1505.00,745,20230119,-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,,1281561,N,N,0,N,00,N
|
|
20230921,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,0,3,0.00,0,0,0.00,0,0,0,682,368,525,0.00,1.15,0,0,539,531,525,517,511,536,522,558,157,500,370,1,1,111580484,586,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1281561,N,N,0,N,00,N
|
|
20230920,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-3,5,-0.57,87628904,166932,72.97,521,533,519,686,370,528,524.94,1.16,0,-9757,536,532,528,524,520,534,526,558,158,500,380,1,1,111580484,586,1.08,0.35,12,0.15,485.00,1505.00,745,20230119,-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,,1291318,N,N,0,N,00,N
|
|
20230920,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,-4,5,-0.76,77065938,146610,64.08,521,533,521,686,370,528,525.65,1.16,0,-9608,536,532,528,524,520,534,526,558,158,500,380,1,1,111580484,585,1.08,0.35,12,0.13,485.00,1505.00,745,20230119,-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,,1291318,N,N,0,N,00,N
|
|
20230920,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-3,5,-0.57,58572193,111235,48.62,521,533,521,686,370,528,526.56,1.16,0,-6162,536,532,528,524,520,534,526,558,158,500,380,1,1,111580484,586,1.08,0.35,12,0.10,485.00,1505.00,745,20230119,-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,,1291318,N,N,0,N,00,N
|
|
20230920,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-3,5,-0.57,53112275,100828,44.07,521,533,521,686,370,528,526.76,1.16,0,-2022,536,532,528,524,520,534,526,558,158,500,380,1,1,111580484,586,1.08,0.35,12,0.09,485.00,1505.00,745,20230119,-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,,1291318,N,N,0,N,00,N
|
|
20230920,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-3,5,-0.57,48603485,92237,40.32,521,533,521,686,370,528,526.94,1.16,0,615,536,532,528,524,520,534,526,558,158,500,380,1,1,111580484,586,1.08,0.35,12,0.08,485.00,1505.00,745,20230119,-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,,1291318,N,N,0,N,00,N
|
|
20230920,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-1,5,-0.19,42602943,80799,35.32,521,533,521,686,370,528,527.27,1.16,0,5874,536,532,528,524,520,534,526,558,158,500,380,1,1,111580484,588,1.09,0.35,12,0.07,485.00,1505.00,745,20230119,-29.26,421,20221013,25.18,745,-29.26,20230119,495,6.46,20230102,745,-29.26,20230119,421,25.18,20221013,0.08,N,004870,500,557 억,,1291318,N,N,0,N,00,N
|
|
20230920,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,0,3,0.00,23238469,44060,19.26,521,533,521,686,370,528,527.43,1.16,0,5883,536,532,528,524,520,534,526,558,158,500,380,1,1,111580484,589,1.09,0.35,12,0.04,485.00,1505.00,745,20230119,-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,,1291318,N,N,0,N,00,N
|
|
20230920,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,-6,5,-1.14,341335,655,0.29,521,522,521,686,370,528,521.12,1.16,0,-75,536,532,528,524,520,534,526,558,158,500,380,1,1,111580484,582,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1291318,N,N,0,N,00,N
|
|
20230919,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-4,5,-0.75,120365638,228776,106.29,527,532,524,691,373,532,526.13,1.12,0,39030,550,540,532,522,514,537,519,558,159,500,380,1,1,111580484,589,1.09,0.35,12,0.21,485.00,1505.00,745,20230119,-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,,1252288,N,N,0,N,00,N
|
|
20230919,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-6,5,-1.13,117355419,223074,103.64,527,532,524,691,373,532,526.08,1.12,0,39163,550,540,532,522,514,537,519,558,159,500,380,1,1,111580484,587,1.08,0.35,12,0.20,485.00,1505.00,745,20230119,-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,,1252288,N,N,0,N,00,N
|
|
20230919,140148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-7,5,-1.32,112053140,212975,98.95,527,532,524,691,373,532,526.13,1.12,0,39803,550,540,532,522,514,537,519,558,159,500,380,1,1,111580484,586,1.08,0.35,12,0.19,485.00,1505.00,745,20230119,-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,,1252288,N,N,0,N,00,N
|
|
20230919,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-5,5,-0.94,101170198,192259,89.32,527,532,524,691,373,532,526.22,1.12,0,38958,550,540,532,522,514,537,519,558,159,500,380,1,1,111580484,588,1.09,0.35,12,0.17,485.00,1505.00,745,20230119,-29.26,421,20221013,25.18,745,-29.26,20230119,495,6.46,20230102,745,-29.26,20230119,421,25.18,20221013,0.08,N,004870,500,557 억,,1252288,N,N,0,N,00,N
|
|
20230919,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-7,5,-1.32,97639796,185558,86.21,527,532,524,691,373,532,526.20,1.12,0,39522,550,540,532,522,514,537,519,558,159,500,380,1,1,111580484,586,1.08,0.35,12,0.17,485.00,1505.00,745,20230119,-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,,1252288,N,N,0,N,00,N
|
|
20230919,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-2,5,-0.38,95375805,181248,84.21,527,532,524,691,373,532,526.22,1.12,0,38590,550,540,532,522,514,537,519,558,159,500,380,1,1,111580484,591,1.09,0.35,12,0.16,485.00,1505.00,745,20230119,-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,,1252288,N,N,0,N,00,N
|
|
20230919,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-5,5,-0.94,7291498,13823,6.42,527,532,526,691,373,532,527.49,1.12,0,720,550,540,532,522,514,537,519,558,159,500,380,1,1,111580484,588,1.09,0.35,12,0.01,485.00,1505.00,745,20230119,-29.26,421,20221013,25.18,745,-29.26,20230119,495,6.46,20230102,745,-29.26,20230119,421,25.18,20221013,0.08,N,004870,500,557 억,,1252288,N,N,0,N,00,N
|
|
20230919,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,0,3,0.00,1104705,2095,0.97,527,532,527,691,373,532,527.31,1.12,0,-74,550,540,532,522,514,537,519,558,159,500,380,1,1,111580484,594,1.10,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1252288,N,N,0,N,00,N
|
|
20230918,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,4,2,0.76,113987782,214671,74.33,534,542,524,686,370,528,530.99,1.11,0,19649,549,538,529,518,509,544,524,558,158,500,380,1,1,111580484,594,1.10,0.35,12,0.19,485.00,1505.00,745,20230119,-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,,1236978,N,N,4,N,00,N
|
|
20230918,150149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,11,2,2.08,98369277,185407,64.20,534,542,524,686,370,528,530.56,1.11,0,18325,549,538,529,518,509,544,524,558,158,500,380,1,1,111580484,601,1.11,0.36,12,0.17,485.00,1505.00,745,20230119,-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,,1236978,N,N,4,N,00,N
|
|
20230918,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-3,5,-0.57,80945902,152622,52.85,534,542,524,686,370,528,530.37,1.11,0,17319,549,538,529,518,509,544,524,558,158,500,380,1,1,111580484,586,1.08,0.35,12,0.14,485.00,1505.00,745,20230119,-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,,1236978,N,N,4,N,00,N
|
|
20230918,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-1,5,-0.19,66669556,125457,43.44,534,542,525,686,370,528,531.41,1.11,0,16854,549,538,529,518,509,544,524,558,158,500,380,1,1,111580484,588,1.09,0.35,12,0.11,485.00,1505.00,745,20230119,-29.26,421,20221013,25.18,745,-29.26,20230119,495,6.46,20230102,745,-29.26,20230119,421,25.18,20221013,0.08,N,004870,500,557 억,,1236978,N,N,4,N,00,N
|
|
20230918,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,2,2,0.38,61762102,116168,40.23,534,542,525,686,370,528,531.66,1.11,0,13785,549,538,529,518,509,544,524,558,158,500,380,1,1,111580484,591,1.09,0.35,12,0.10,485.00,1505.00,745,20230119,-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,,1236978,N,N,4,N,00,N
|
|
20230918,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,1,2,0.19,48984705,92263,31.95,534,542,525,686,370,528,530.92,1.11,0,12206,549,538,529,518,509,544,524,558,158,500,380,1,1,111580484,590,1.09,0.35,12,0.08,485.00,1505.00,745,20230119,-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,,1236978,N,N,4,N,00,N
|
|
20230918,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,3,2,0.57,29080752,54700,18.94,534,542,525,686,370,528,531.64,1.11,0,487,549,538,529,518,509,544,524,558,158,500,380,1,1,111580484,592,1.09,0.35,12,0.05,485.00,1505.00,745,20230119,-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,,1236978,N,N,4,N,00,N
|
|
20230918,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,6,2,1.14,525990,985,0.34,534,534,534,686,370,528,534.00,1.11,0,-147,549,538,529,518,509,544,524,558,158,500,380,1,1,111580484,596,1.10,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1236978,N,N,4,N,00,N
|
|
20230915,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,6,2,1.15,151680247,288795,116.73,527,540,520,678,366,522,525.22,1.06,0,56882,537,529,525,517,513,527,515,558,156,500,370,1,1,111580484,589,1.09,0.35,12,0.26,485.00,1505.00,745,20230119,-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,,1180170,N,N,4,N,00,N
|
|
20230915,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,10,2,1.92,143205154,272779,110.26,527,540,520,678,366,522,524.99,1.06,0,56737,537,529,525,517,513,527,515,558,156,500,370,1,1,111580484,594,1.10,0.35,12,0.24,485.00,1505.00,745,20230119,-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,,1180170,N,N,0,N,00,N
|
|
20230915,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,10,2,1.92,132789510,253175,102.33,527,540,520,678,366,522,524.50,1.06,0,51970,537,529,525,517,513,527,515,558,156,500,370,1,1,111580484,594,1.10,0.35,12,0.23,485.00,1505.00,745,20230119,-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,,1180170,N,N,0,N,00,N
|
|
20230915,130147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,12,2,2.30,130015894,247960,100.23,527,540,520,678,366,522,524.34,1.06,0,51680,537,529,525,517,513,527,515,558,156,500,370,1,1,111580484,596,1.10,0.35,12,0.22,485.00,1505.00,745,20230119,-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,,1180170,N,N,0,N,00,N
|
|
20230915,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,10,2,1.92,128507260,245119,99.08,527,540,520,678,366,522,524.26,1.06,0,50466,537,529,525,517,513,527,515,558,156,500,370,1,1,111580484,594,1.10,0.35,12,0.22,485.00,1505.00,745,20230119,-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,,1180170,N,N,0,N,00,N
|
|
20230915,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,6,2,1.15,108867197,208126,84.12,527,534,520,678,366,522,523.08,1.06,0,49372,537,529,525,517,513,527,515,558,156,500,370,1,1,111580484,589,1.09,0.35,12,0.19,485.00,1505.00,745,20230119,-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,,1180170,N,N,0,N,00,N
|
|
20230915,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,6,2,1.15,105574843,201859,81.59,527,534,520,678,366,522,523.01,1.06,0,49317,537,529,525,517,513,527,515,558,156,500,370,1,1,111580484,589,1.09,0.35,12,0.18,485.00,1505.00,745,20230119,-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,,1180170,N,N,0,N,00,N
|
|
20230915,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,5,2,0.96,593402,1126,0.46,527,527,527,678,366,522,527.00,1.06,0,-113,537,529,525,517,513,527,515,558,156,500,370,1,1,111580484,588,1.09,0.35,12,0.00,485.00,1505.00,745,20230119,-29.26,421,20221013,25.18,745,-29.26,20230119,495,6.46,20230102,745,-29.26,20230119,421,25.18,20221013,0.08,N,004870,500,557 억,,1180170,N,N,0,N,00,N
|
|
20230914,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,-6,5,-1.14,129936949,247372,137.25,528,533,521,686,370,528,525.27,1.10,0,-43549,552,540,533,521,514,536,517,558,158,500,380,1,1,111580484,582,1.08,0.35,12,0.22,485.00,1505.00,745,20230119,-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,,1222354,N,N,9,N,00,N
|
|
20230914,150149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-2,5,-0.38,127568204,242837,134.74,528,533,521,686,370,528,525.32,1.10,0,-39566,552,540,533,521,514,536,517,558,158,500,380,1,1,111580484,587,1.08,0.35,12,0.22,485.00,1505.00,745,20230119,-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,,1222354,N,N,9,N,00,N
|
|
20230914,140147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-1,5,-0.19,109587851,208469,115.67,528,533,521,686,370,528,525.68,1.10,0,-38807,552,540,533,521,514,536,517,558,158,500,380,1,1,111580484,588,1.09,0.35,12,0.19,485.00,1505.00,745,20230119,-29.26,421,20221013,25.18,745,-29.26,20230119,495,6.46,20230102,745,-29.26,20230119,421,25.18,20221013,0.08,N,004870,500,557 억,,1222354,N,N,9,N,00,N
|
|
20230914,130147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,0,3,0.00,107371015,204267,113.34,528,533,521,686,370,528,525.64,1.10,0,-36858,552,540,533,521,514,536,517,558,158,500,380,1,1,111580484,589,1.09,0.35,12,0.18,485.00,1505.00,745,20230119,-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,,1222354,N,N,9,N,00,N
|
|
20230914,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-1,5,-0.19,104874478,199511,110.70,528,533,521,686,370,528,525.66,1.10,0,-35230,552,540,533,521,514,536,517,558,158,500,380,1,1,111580484,588,1.09,0.35,12,0.18,485.00,1505.00,745,20230119,-29.26,421,20221013,25.18,745,-29.26,20230119,495,6.46,20230102,745,-29.26,20230119,421,25.18,20221013,0.08,N,004870,500,557 억,,1222354,N,N,9,N,00,N
|
|
20230914,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,0,3,0.00,103559184,197020,109.32,528,533,521,686,370,528,525.63,1.10,0,-34296,552,540,533,521,514,536,517,558,158,500,380,1,1,111580484,589,1.09,0.35,12,0.18,485.00,1505.00,745,20230119,-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,,1222354,N,N,9,N,00,N
|
|
20230914,100146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,-4,5,-0.76,48456503,92533,51.34,528,532,521,686,370,528,523.67,1.10,0,16599,552,540,533,521,514,536,517,558,158,500,380,1,1,111580484,585,1.08,0.35,12,0.08,485.00,1505.00,745,20230119,-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,,1222354,N,N,9,N,00,N
|
|
20230914,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-2,5,-0.38,1079850,2047,1.14,528,529,526,686,370,528,527.53,1.10,0,-111,552,540,533,521,514,536,517,558,158,500,380,1,1,111580484,587,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1222354,N,N,9,N,00,N
|
|
20230913,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-9,5,-1.68,95680961,180223,403.33,537,545,526,698,376,537,530.90,1.10,0,5182,543,540,537,534,531,541,535,558,161,500,380,1,1,111580484,589,1.09,0.35,12,0.16,485.00,1505.00,745,20230119,-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,,1226769,N,N,9,N,00,N
|
|
20230913,150147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-6,5,-1.12,95014868,178962,400.51,537,545,526,698,376,537,530.92,1.10,0,5182,543,540,537,534,531,541,535,558,161,500,380,1,1,111580484,592,1.09,0.35,12,0.16,485.00,1505.00,745,20230119,-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,,1226769,N,N,11,N,00,N
|
|
20230913,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-6,5,-1.12,94051929,177147,396.44,537,545,526,698,376,537,530.93,1.10,0,6634,543,540,537,534,531,541,535,558,161,500,380,1,1,111580484,592,1.09,0.35,12,0.16,485.00,1505.00,745,20230119,-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,,1226769,N,N,11,N,00,N
|
|
20230913,130146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-10,5,-1.86,91395336,172144,385.25,537,545,526,698,376,537,530.92,1.10,0,6770,543,540,537,534,531,541,535,558,161,500,380,1,1,111580484,588,1.09,0.35,12,0.15,485.00,1505.00,745,20230119,-29.26,421,20221013,25.18,745,-29.26,20230119,495,6.46,20230102,745,-29.26,20230119,421,25.18,20221013,0.08,N,004870,500,557 억,,1226769,N,N,11,N,00,N
|
|
20230913,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-11,5,-2.05,90459398,170371,381.28,537,545,526,698,376,537,530.96,1.10,0,6772,543,540,537,534,531,541,535,558,161,500,380,1,1,111580484,587,1.08,0.35,12,0.15,485.00,1505.00,745,20230119,-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,,1226769,N,N,11,N,00,N
|
|
20230913,110149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-7,5,-1.30,87188974,164190,367.45,537,545,526,698,376,537,531.02,1.10,0,9728,543,540,537,534,531,541,535,558,161,500,380,1,1,111580484,591,1.09,0.35,12,0.15,485.00,1505.00,745,20230119,-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,,1226769,N,N,11,N,00,N
|
|
20230913,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-8,5,-1.49,62827254,118057,264.20,537,545,528,698,376,537,532.18,1.10,0,14366,543,540,537,534,531,541,535,558,161,500,380,1,1,111580484,590,1.09,0.35,12,0.11,485.00,1505.00,745,20230119,-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,,1226769,N,N,11,N,00,N
|
|
20230913,090147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-5,5,-0.93,2003995,3732,8.35,537,537,532,698,376,537,536.98,1.10,0,-29,543,540,537,534,531,541,535,558,161,500,380,1,1,111580484,594,1.10,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1226769,N,N,11,N,00,N
|
|
20230912,160146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,1,2,0.19,23929941,44681,54.13,535,540,534,696,376,536,535.57,1.10,0,84,548,542,535,529,522,545,532,558,160,500,380,1,1,111580484,599,1.11,0.36,12,0.04,485.00,1505.00,745,20230119,-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,,1230607,N,N,11,N,00,N
|
|
20230912,150148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,0,3,0.00,23590043,44048,53.36,535,540,534,696,376,536,535.55,1.10,0,86,548,542,535,529,522,545,532,558,160,500,380,1,1,111580484,598,1.11,0.36,12,0.04,485.00,1505.00,745,20230119,-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,,1230607,N,N,14,N,00,N
|
|
20230912,140148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,0,3,0.00,18943994,35359,42.84,535,540,535,696,376,536,535.76,1.10,0,86,548,542,535,529,522,545,532,558,160,500,380,1,1,111580484,598,1.11,0.36,12,0.03,485.00,1505.00,745,20230119,-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,,1230607,N,N,14,N,00,N
|
|
20230912,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,0,3,0.00,13927632,26003,31.50,535,540,535,696,376,536,535.62,1.10,0,970,548,542,535,529,522,545,532,558,160,500,380,1,1,111580484,598,1.11,0.36,12,0.02,485.00,1505.00,745,20230119,-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,,1230607,N,N,14,N,00,N
|
|
20230912,120145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,0,3,0.00,12101891,22598,27.38,535,540,535,696,376,536,535.53,1.10,0,1051,548,542,535,529,522,545,532,558,160,500,380,1,1,111580484,598,1.11,0.36,12,0.02,485.00,1505.00,745,20230119,-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,,1230607,N,N,14,N,00,N
|
|
20230912,110148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,0,3,0.00,7551941,14098,17.08,535,540,535,696,376,536,535.67,1.10,0,2805,548,542,535,529,522,545,532,558,160,500,380,1,1,111580484,598,1.11,0.36,12,0.01,485.00,1505.00,745,20230119,-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,,1230607,N,N,14,N,00,N
|
|
20230912,100147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,0,3,0.00,6284052,11734,14.22,535,540,535,696,376,536,535.54,1.10,0,2805,548,542,535,529,522,545,532,558,160,500,380,1,1,111580484,598,1.11,0.36,12,0.01,485.00,1505.00,745,20230119,-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,,1230607,N,N,14,N,00,N
|
|
20230912,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,0,3,0.00,10704,20,0.02,535,536,535,696,376,536,535.20,1.10,0,2,548,542,535,529,522,545,532,558,160,500,380,1,1,111580484,598,1.11,0.36,12,0.00,485.00,1505.00,745,20230119,-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,,1230607,N,N,14,N,00,N
|
|
20230911,160145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,2,2,0.37,44194725,82543,128.66,534,541,528,694,374,534,535.41,1.09,0,10411,539,536,532,529,525,538,531,558,160,500,380,1,1,111580484,598,1.11,0.36,12,0.07,485.00,1505.00,745,20230119,-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,,1220196,N,N,14,N,00,N
|
|
20230911,150147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,3,2,0.56,43840789,81883,127.63,534,541,528,694,374,534,535.41,1.09,0,10396,539,536,532,529,525,538,531,558,160,500,380,1,1,111580484,599,1.11,0.36,12,0.07,485.00,1505.00,745,20230119,-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,,1220196,N,N,13,N,00,N
|
|
20230911,140148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,4,2,0.75,42459700,79312,123.62,534,541,528,694,374,534,535.35,1.09,0,10659,539,536,532,529,525,538,531,558,160,500,380,1,1,111580484,600,1.11,0.36,12,0.07,485.00,1505.00,745,20230119,-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,,1220196,N,N,13,N,00,N
|
|
20230911,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,6,2,1.12,36205450,67647,105.44,534,541,528,694,374,534,535.21,1.09,0,9784,539,536,532,529,525,538,531,558,160,500,380,1,1,111580484,603,1.11,0.36,12,0.06,485.00,1505.00,745,20230119,-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,,1220196,N,N,13,N,00,N
|
|
20230911,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,3,2,0.56,35079421,65554,102.18,534,541,528,694,374,534,535.12,1.09,0,9715,539,536,532,529,525,538,531,558,160,500,380,1,1,111580484,599,1.11,0.36,12,0.06,485.00,1505.00,745,20230119,-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,,1220196,N,N,13,N,00,N
|
|
20230911,110147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,5,2,0.94,28522245,53349,83.15,534,541,528,694,374,534,534.64,1.09,0,6707,539,536,532,529,525,538,531,558,160,500,380,1,1,111580484,601,1.11,0.36,12,0.05,485.00,1505.00,745,20230119,-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,,1220196,N,N,13,N,00,N
|
|
20230911,100145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,4,2,0.75,21599307,40476,63.09,534,541,528,694,374,534,533.63,1.09,0,3050,539,536,532,529,525,538,531,558,160,500,380,1,1,111580484,600,1.11,0.36,12,0.04,485.00,1505.00,745,20230119,-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,,1220196,N,N,13,N,00,N
|
|
20230911,090145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,0,3,0.00,391956,734,1.14,534,534,534,694,374,534,534.00,1.09,0,-110,539,536,532,529,525,538,531,558,160,500,380,1,1,111580484,596,1.10,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1220196,N,N,13,N,00,N
|
|
20230908,160147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-2,5,-0.37,34050792,64156,57.38,529,535,528,696,376,536,530.75,1.10,0,-6786,558,547,540,529,522,543,525,558,160,500,380,1,1,111580484,596,1.10,0.35,12,0.06,485.00,1505.00,745,20230119,-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,,1226982,N,N,13,N,00,N
|
|
20230908,150148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-3,5,-0.56,29721272,56054,50.14,529,535,528,696,376,536,530.23,1.10,0,-6860,558,547,540,529,522,543,525,558,160,500,380,1,1,111580484,595,1.10,0.35,12,0.05,485.00,1505.00,745,20230119,-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,,1226982,N,N,19,N,00,N
|
|
20230908,140147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-5,5,-0.93,26958337,50865,45.50,529,535,528,696,376,536,530.00,1.10,0,-5548,558,547,540,529,522,543,525,558,160,500,380,1,1,111580484,592,1.09,0.35,12,0.05,485.00,1505.00,745,20230119,-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,,1226982,N,N,19,N,00,N
|
|
20230908,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-4,5,-0.75,26287769,49600,44.36,529,535,528,696,376,536,530.00,1.10,0,-5547,558,547,540,529,522,543,525,558,160,500,380,1,1,111580484,594,1.10,0.35,12,0.04,485.00,1505.00,745,20230119,-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,,1226982,N,N,19,N,00,N
|
|
20230908,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-3,5,-0.56,20337343,38360,34.31,529,535,528,696,376,536,530.17,1.10,0,-1019,558,547,540,529,522,543,525,558,160,500,380,1,1,111580484,595,1.10,0.35,12,0.03,485.00,1505.00,745,20230119,-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,,1226982,N,N,19,N,00,N
|
|
20230908,110148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-3,5,-0.56,15439690,29107,26.03,529,535,529,696,376,536,530.45,1.10,0,-1016,558,547,540,529,522,543,525,558,160,500,380,1,1,111580484,595,1.10,0.35,12,0.03,485.00,1505.00,745,20230119,-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,,1226982,N,N,19,N,00,N
|
|
20230908,100147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-3,5,-0.56,12504203,23590,21.10,529,535,529,696,376,536,530.06,1.10,0,-784,558,547,540,529,522,543,525,558,160,500,380,1,1,111580484,595,1.10,0.35,12,0.02,485.00,1505.00,745,20230119,-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,,1226982,N,N,19,N,00,N
|
|
20230908,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-7,5,-1.31,329038,622,0.56,529,529,529,696,376,536,529.00,1.10,0,-81,558,547,540,529,522,543,525,558,160,500,380,1,1,111580484,590,1.09,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1226982,N,N,19,N,00,N
|
|
20230907,160147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,-5,5,-0.92,60189672,111778,66.55,541,551,533,703,379,541,538.48,1.10,0,-1516,552,546,537,531,522,549,534,558,162,500,380,1,1,111580484,598,1.11,0.36,12,0.10,485.00,1505.00,745,20230119,-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,,1228498,N,N,19,N,00,N
|
|
20230907,150146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,-4,5,-0.74,59958438,111347,66.30,541,551,533,703,379,541,538.48,1.10,0,-1516,552,546,537,531,522,549,534,558,162,500,380,1,1,111580484,599,1.11,0.36,12,0.10,485.00,1505.00,745,20230119,-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,,1228498,N,N,29,N,00,N
|
|
20230907,140146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,-4,5,-0.74,52942159,98243,58.49,541,551,533,703,379,541,538.89,1.10,0,1225,552,546,537,531,522,549,534,558,162,500,380,1,1,111580484,599,1.11,0.36,12,0.09,485.00,1505.00,745,20230119,-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,,1228498,N,N,29,N,00,N
|
|
20230907,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-3,5,-0.55,47900692,88853,52.90,541,551,533,703,379,541,539.10,1.10,0,1430,552,546,537,531,522,549,534,558,162,500,380,1,1,111580484,600,1.11,0.36,12,0.08,485.00,1505.00,745,20230119,-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,,1228498,N,N,29,N,00,N
|
|
20230907,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,-6,5,-1.11,40537838,75174,44.76,541,551,533,703,379,541,539.25,1.10,0,5823,552,546,537,531,522,549,534,558,162,500,380,1,1,111580484,597,1.10,0.36,12,0.07,485.00,1505.00,745,20230119,-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,,1228498,N,N,29,N,00,N
|
|
20230907,110147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-7,5,-1.29,38490931,71339,42.47,541,551,533,703,379,541,539.55,1.10,0,5747,552,546,537,531,522,549,534,558,162,500,380,1,1,111580484,596,1.10,0.35,12,0.06,485.00,1505.00,745,20230119,-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,,1228498,N,N,29,N,00,N
|
|
20230907,100146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,-1,5,-0.18,22766991,41957,24.98,541,551,533,703,379,541,542.63,1.10,0,-1414,552,546,537,531,522,549,534,558,162,500,380,1,1,111580484,603,1.11,0.36,12,0.04,485.00,1505.00,745,20230119,-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,,1228498,N,N,29,N,00,N
|
|
20230907,090147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,1,2,0.18,2291184,4235,2.52,541,542,541,703,379,541,541.01,1.10,0,-239,552,546,537,531,522,549,534,558,162,500,380,1,1,111580484,605,1.12,0.36,12,0.00,485.00,1505.00,745,20230119,-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,,1228498,N,N,29,N,00,N
|
|
20230906,160146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,7,2,1.31,89650536,167772,154.24,534,543,528,694,374,534,534.36,1.09,0,13860,542,537,532,527,522,540,530,558,160,500,380,1,1,111580484,604,1.12,0.36,12,0.15,485.00,1505.00,745,20230119,-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,,1214638,N,N,29,N,00,N
|
|
20230906,150145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,7,2,1.31,80067506,150064,137.96,534,542,528,694,374,534,533.56,1.09,0,12706,542,537,532,527,522,540,530,558,160,500,380,1,1,111580484,604,1.12,0.36,12,0.13,485.00,1505.00,745,20230119,-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,,1214638,N,N,148,N,00,N
|
|
20230906,140146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,4,2,0.75,70801071,132896,122.17,534,542,528,694,374,534,532.76,1.09,0,8174,542,537,532,527,522,540,530,558,160,500,380,1,1,111580484,600,1.11,0.36,12,0.12,485.00,1505.00,745,20230119,-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,,1214638,N,N,148,N,00,N
|
|
20230906,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,3,2,0.56,56015014,105418,96.91,534,538,528,694,374,534,531.36,1.09,0,5580,542,537,532,527,522,540,530,558,160,500,380,1,1,111580484,599,1.11,0.36,12,0.09,485.00,1505.00,745,20230119,-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,,1214638,N,N,148,N,00,N
|
|
20230906,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-4,5,-0.75,29958984,56642,52.07,534,534,528,694,374,534,528.92,1.09,0,4017,542,537,532,527,522,540,530,558,160,500,380,1,1,111580484,591,1.09,0.35,12,0.05,485.00,1505.00,745,20230119,-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,,1214638,N,N,148,N,00,N
|
|
20230906,110147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-4,5,-0.75,23829132,45080,41.44,534,534,528,694,374,534,528.59,1.09,0,4017,542,537,532,527,522,540,530,558,160,500,380,1,1,111580484,591,1.09,0.35,12,0.04,485.00,1505.00,745,20230119,-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,,1214638,N,N,148,N,00,N
|
|
20230906,100144,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-2,5,-0.37,7708868,14559,13.38,534,534,528,694,374,534,529.48,1.09,0,1345,542,537,532,527,522,540,530,558,160,500,380,1,1,111580484,594,1.10,0.35,12,0.01,485.00,1505.00,745,20230119,-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,,1214638,N,N,148,N,00,N
|
|
20230906,090145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,0,3,0.00,318264,596,0.55,534,534,534,694,374,534,534.00,1.09,0,-84,542,537,532,527,522,540,530,558,160,500,380,1,1,111580484,596,1.10,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1214638,N,N,148,N,00,N
|
|
20230905,160145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,4,2,0.75,57822830,108660,104.17,527,537,527,689,371,530,532.14,1.09,0,-4888,545,537,527,519,509,541,523,558,159,500,380,1,1,111580484,596,1.10,0.35,12,0.10,485.00,1505.00,745,20230119,-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,,1220270,N,N,148,N,00,N
|
|
20230905,150147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,1,2,0.19,55044041,103418,99.14,527,537,527,689,371,530,532.25,1.09,0,-5060,545,537,527,519,509,541,523,558,159,500,380,1,1,111580484,592,1.09,0.35,12,0.09,485.00,1505.00,745,20230119,-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,,1220270,N,N,65,N,00,N
|
|
20230905,140147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,7,2,1.32,39324588,73805,70.76,527,537,527,689,371,530,532.82,1.09,0,-5237,545,537,527,519,509,541,523,558,159,500,380,1,1,111580484,599,1.11,0.36,12,0.07,485.00,1505.00,745,20230119,-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,,1220270,N,N,65,N,00,N
|
|
20230905,130141,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,4,2,0.75,19987862,37693,36.14,527,535,527,689,371,530,530.28,1.09,0,-1030,545,537,527,519,509,541,523,558,159,500,380,1,1,111580484,596,1.10,0.35,12,0.03,485.00,1505.00,745,20230119,-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,,1220270,N,N,65,N,00,N
|
|
20230905,120146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,1,2,0.19,12030432,22741,21.80,527,535,527,689,371,530,529.02,1.09,0,-61,545,537,527,519,509,541,523,558,159,500,380,1,1,111580484,592,1.09,0.35,12,0.02,485.00,1505.00,745,20230119,-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,,1220270,N,N,65,N,00,N
|
|
20230905,110146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,0,3,0.00,7790565,14742,14.13,527,535,527,689,371,530,528.46,1.09,0,802,545,537,527,519,509,541,523,558,159,500,380,1,1,111580484,591,1.09,0.35,12,0.01,485.00,1505.00,745,20230119,-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,,1220270,N,N,65,N,00,N
|
|
20230905,100145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,0,3,0.00,5575713,10563,10.13,527,535,527,689,371,530,527.85,1.09,0,104,545,537,527,519,509,541,523,558,159,500,380,1,1,111580484,591,1.09,0.35,12,0.01,485.00,1505.00,745,20230119,-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,,1220270,N,N,65,N,00,N
|
|
20230905,090144,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-3,5,-0.57,71145,135,0.13,527,527,527,689,371,530,527.00,1.09,0,-17,545,537,527,519,509,541,523,558,159,500,380,1,1,111580484,588,1.09,0.35,12,0.00,485.00,1505.00,745,20230119,-29.26,421,20221013,25.18,745,-29.26,20230119,495,6.46,20230102,745,-29.26,20230119,421,25.18,20221013,0.08,N,004870,500,557 억,,1220270,N,N,65,N,00,N
|
|
20230904,160144,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,7,2,1.34,54768349,104308,26.11,522,535,517,679,367,523,525.05,1.09,0,282,552,537,526,511,500,532,506,558,156,500,370,1,1,111580484,591,1.09,0.35,12,0.09,485.00,1505.00,745,20230119,-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,,1219914,N,N,65,N,00,N
|
|
20230904,150142,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,8,2,1.53,52252947,99579,24.92,522,531,517,679,367,523,524.74,1.09,0,946,552,537,526,511,500,532,506,558,156,500,370,1,1,111580484,592,1.09,0.35,12,0.09,485.00,1505.00,745,20230119,-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,,1219914,N,N,0,N,00,N
|
|
20230904,140143,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,3,2,0.57,44173546,84298,21.10,522,527,517,679,367,523,524.02,1.09,0,-474,552,537,526,511,500,532,506,558,156,500,370,1,1,111580484,587,1.08,0.35,12,0.08,485.00,1505.00,745,20230119,-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,,1219914,N,N,0,N,00,N
|
|
20230904,130145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,2,2,0.38,36073296,68861,17.24,522,527,517,679,367,523,523.86,1.09,0,-1755,552,537,526,511,500,532,506,558,156,500,370,1,1,111580484,586,1.08,0.35,12,0.06,485.00,1505.00,745,20230119,-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,,1219914,N,N,0,N,00,N
|
|
20230904,120142,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,2,2,0.38,30688565,58592,14.66,522,527,517,679,367,523,523.77,1.09,0,-5417,552,537,526,511,500,532,506,558,156,500,370,1,1,111580484,586,1.08,0.35,12,0.05,485.00,1505.00,745,20230119,-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,,1219914,N,N,0,N,00,N
|
|
20230904,110142,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,0,3,0.00,26271122,50152,12.55,522,527,517,679,367,523,523.83,1.09,0,-5417,552,537,526,511,500,532,506,558,156,500,370,1,1,111580484,584,1.08,0.35,12,0.04,485.00,1505.00,745,20230119,-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,,1219914,N,N,0,N,00,N
|
|
20230904,100140,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,-2,5,-0.38,7177788,13791,3.45,522,522,517,679,367,523,520.47,1.09,0,-3242,552,537,526,511,500,532,506,558,156,500,370,1,1,111580484,581,1.07,0.35,12,0.01,485.00,1505.00,745,20230119,-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,,1219914,N,N,0,N,00,N
|
|
20230904,090143,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,-6,5,-1.15,956677,1834,0.46,522,522,517,679,367,523,521.63,1.09,0,-460,552,537,526,511,500,532,506,558,156,500,370,1,1,111580484,577,1.07,0.34,12,0.00,485.00,1505.00,745,20230119,-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,,1219914,N,N,0,N,00,N
|
|
20230901,160142,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,-21,5,-3.86,208898082,399309,540.70,534,541,515,707,381,544,523.15,1.08,0,9869,552,547,542,537,532,550,540,558,163,500,390,1,1,111580484,584,1.08,0.35,12,0.36,485.00,1505.00,745,20230119,-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,,1210045,N,N,4,N,00,N
|
|
20230901,150144,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,-21,5,-3.86,197046449,376648,510.02,534,541,515,707,381,544,523.16,1.08,0,15998,552,547,542,537,532,550,540,558,163,500,390,1,1,111580484,584,1.08,0.35,12,0.34,485.00,1505.00,745,20230119,-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,,1210045,N,N,4,N,00,N
|
|
20230901,140142,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,-21,5,-3.86,184358365,352362,477.13,534,541,515,707,381,544,523.21,1.08,0,18694,552,547,542,537,532,550,540,558,163,500,390,1,1,111580484,584,1.08,0.35,12,0.32,485.00,1505.00,745,20230119,-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,,1210045,N,N,4,N,00,N
|
|
20230901,130142,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-19,5,-3.49,174501507,333499,451.59,534,541,515,707,381,544,523.24,1.08,0,23153,552,547,542,537,532,550,540,558,163,500,390,1,1,111580484,586,1.08,0.35,12,0.30,485.00,1505.00,745,20230119,-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,,1210045,N,N,4,N,00,N
|
|
20230901,120142,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,-22,5,-4.04,167609222,320308,433.73,534,541,515,707,381,544,523.28,1.08,0,30566,552,547,542,537,532,550,540,558,163,500,390,1,1,111580484,582,1.08,0.35,12,0.29,485.00,1505.00,745,20230119,-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,,1210045,N,N,4,N,00,N
|
|
20230901,110142,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,-22,5,-4.04,150441885,287322,389.06,534,541,515,707,381,544,523.60,1.08,0,46609,552,547,542,537,532,550,540,558,163,500,390,1,1,111580484,582,1.08,0.35,12,0.26,485.00,1505.00,745,20230119,-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,,1210045,N,N,4,N,00,N
|
|
20230901,100141,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-19,5,-3.49,124204914,236966,320.87,534,541,515,707,381,544,524.15,1.08,0,48721,552,547,542,537,532,550,540,558,163,500,390,1,1,111580484,586,1.08,0.35,12,0.21,485.00,1505.00,745,20230119,-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,,1210045,N,N,4,N,00,N
|
|
20230901,090140,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-10,5,-1.84,122820,230,0.31,534,534,534,707,381,544,534.00,1.08,0,-30,552,547,542,537,532,550,540,558,163,500,390,1,1,111580484,596,1.10,0.35,12,0.00,485.00,1505.00,745,20230119,-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,,1210045,N,N,4,N,00,N
|