130 lines
51 KiB
CSV
130 lines
51 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
|
|
20231031,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,14,2,3.15,141681401,308803,369.83,449,470,445,578,312,445,458.81,0.93,0,13715,458,451,441,434,424,455,438,558,133,500,310,1,1,111611693,512,0.95,0.30,12,0.28,485.00,1505.00,745,20230119,-38.39,425,20231024,8.00,745,-38.39,20230119,425,8.00,20231024,745,-38.39,20230119,425,8.00,20231024,0.20,N,004870,500,558 억,,1038330,N,N,0,N,00,N
|
|
20231031,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,5,2,1.12,139664335,304378,364.53,449,470,445,578,312,445,458.85,0.93,0,13228,458,451,441,434,424,455,438,558,133,500,310,1,1,111611693,502,0.93,0.30,12,0.27,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.20,N,004870,500,558 억,,1038330,N,N,0,N,00,N
|
|
20231031,140207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,15,2,3.37,119446404,259906,311.27,449,470,445,578,312,445,459.58,0.93,0,9888,458,451,441,434,424,455,438,558,133,500,310,1,1,111611693,513,0.95,0.31,12,0.23,485.00,1505.00,745,20230119,-38.26,425,20231024,8.24,745,-38.26,20230119,425,8.24,20231024,745,-38.26,20230119,425,8.24,20231024,0.20,N,004870,500,558 억,,1038330,N,N,0,N,00,N
|
|
20231031,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,13,2,2.92,99719668,217123,260.03,449,470,445,578,312,445,459.28,0.93,0,9830,458,451,441,434,424,455,438,558,133,500,310,1,1,111611693,511,0.94,0.30,12,0.19,485.00,1505.00,745,20230119,-38.52,425,20231024,7.76,745,-38.52,20230119,425,7.76,20231024,745,-38.52,20230119,425,7.76,20231024,0.20,N,004870,500,558 억,,1038330,N,N,0,N,00,N
|
|
20231031,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,8,2,1.80,92548967,201382,241.18,449,470,445,578,312,445,459.57,0.93,0,9315,458,451,441,434,424,455,438,558,133,500,310,1,1,111611693,506,0.93,0.30,12,0.18,485.00,1505.00,745,20230119,-39.19,425,20231024,6.59,745,-39.19,20230119,425,6.59,20231024,745,-39.19,20230119,425,6.59,20231024,0.20,N,004870,500,558 억,,1038330,N,N,0,N,00,N
|
|
20231031,110206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,15,2,3.37,29107123,64330,77.04,449,460,445,578,312,445,452.47,0.93,0,949,458,451,441,434,424,455,438,558,133,500,310,1,1,111611693,513,0.95,0.31,12,0.06,485.00,1505.00,745,20230119,-38.26,425,20231024,8.24,745,-38.26,20230119,425,8.24,20231024,745,-38.26,20230119,425,8.24,20231024,0.20,N,004870,500,558 억,,1038330,N,N,0,N,00,N
|
|
20231031,100205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,10,2,2.25,11898288,26397,31.61,449,455,445,578,312,445,450.74,0.93,0,-863,458,451,441,434,424,455,438,558,133,500,310,1,1,111611693,508,0.94,0.30,12,0.02,485.00,1505.00,745,20230119,-38.93,425,20231024,7.06,745,-38.93,20230119,425,7.06,20231024,745,-38.93,20230119,425,7.06,20231024,0.20,N,004870,500,558 억,,1038330,N,N,0,N,00,N
|
|
20231031,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,5,2,1.12,1009244,2247,2.69,449,450,445,578,312,445,449.15,0.93,0,-126,458,451,441,434,424,455,438,558,133,500,310,1,1,111611693,502,0.93,0.30,12,0.00,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.20,N,004870,500,558 억,,1038330,N,N,0,N,00,N
|
|
20231030,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,4,2,0.91,36885970,83498,187.94,431,448,431,573,309,441,441.76,0.93,0,-1519,447,444,440,437,433,445,438,558,132,500,300,1,1,111611693,497,0.92,0.30,12,0.07,485.00,1505.00,745,20230119,-40.27,425,20231024,4.71,745,-40.27,20230119,425,4.71,20231024,745,-40.27,20230119,425,4.71,20231024,0.17,N,004870,500,558 억,,1042083,N,N,0,N,00,N
|
|
20231030,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,4,2,0.91,36218471,81998,184.57,431,448,431,573,309,441,441.70,0.93,0,-1509,447,444,440,437,433,445,438,558,132,500,300,1,1,111611693,497,0.92,0.30,12,0.07,485.00,1505.00,745,20230119,-40.27,425,20231024,4.71,745,-40.27,20230119,425,4.71,20231024,745,-40.27,20230119,425,4.71,20231024,0.17,N,004870,500,558 억,,1042083,N,N,0,N,00,N
|
|
20231030,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,7,2,1.59,32858364,74401,167.47,431,448,431,573,309,441,441.64,0.93,0,-4645,447,444,440,437,433,445,438,558,132,500,300,1,1,111611693,500,0.92,0.30,12,0.07,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.17,N,004870,500,558 억,,1042083,N,N,0,N,00,N
|
|
20231030,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,441,0,3,0.00,27563741,62509,140.70,431,447,431,573,309,441,440.96,0.93,0,875,447,444,440,437,433,445,438,558,132,500,300,1,1,111611693,492,0.91,0.29,12,0.06,485.00,1505.00,745,20230119,-40.81,425,20231024,3.76,745,-40.81,20230119,425,3.76,20231024,745,-40.81,20230119,425,3.76,20231024,0.17,N,004870,500,558 억,,1042083,N,N,0,N,00,N
|
|
20231030,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,1,2,0.23,23413227,53108,119.54,431,447,431,573,309,441,440.86,0.93,0,-604,447,444,440,437,433,445,438,558,132,500,300,1,1,111611693,493,0.91,0.29,12,0.05,485.00,1505.00,745,20230119,-40.67,425,20231024,4.00,745,-40.67,20230119,425,4.00,20231024,745,-40.67,20230119,425,4.00,20231024,0.17,N,004870,500,558 억,,1042083,N,N,0,N,00,N
|
|
20231030,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,1,2,0.23,17236879,39070,87.94,431,447,431,573,309,441,441.18,0.93,0,-1932,447,444,440,437,433,445,438,558,132,500,300,1,1,111611693,493,0.91,0.29,12,0.04,485.00,1505.00,745,20230119,-40.67,425,20231024,4.00,745,-40.67,20230119,425,4.00,20231024,745,-40.67,20230119,425,4.00,20231024,0.17,N,004870,500,558 억,,1042083,N,N,0,N,00,N
|
|
20231030,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,1,2,0.23,14333317,32476,73.10,431,447,431,573,309,441,441.35,0.93,0,-1753,447,444,440,437,433,445,438,558,132,500,300,1,1,111611693,493,0.91,0.29,12,0.03,485.00,1505.00,745,20230119,-40.67,425,20231024,4.00,745,-40.67,20230119,425,4.00,20231024,745,-40.67,20230119,425,4.00,20231024,0.17,N,004870,500,558 억,,1042083,N,N,0,N,00,N
|
|
20231030,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,441,0,3,0.00,1393894,3234,7.28,431,441,431,573,309,441,431.01,0.93,0,-425,447,444,440,437,433,445,438,558,132,500,300,1,1,111611693,492,0.91,0.29,12,0.00,485.00,1505.00,745,20230119,-40.81,425,20231024,3.76,745,-40.81,20230119,425,3.76,20231024,745,-40.81,20230119,425,3.76,20231024,0.17,N,004870,500,558 억,,1042083,N,N,0,N,00,N
|
|
20231027,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,441,4,2,0.92,19549356,44417,30.94,436,443,436,568,306,437,440.13,0.93,0,1322,444,440,435,431,426,438,429,558,131,500,300,1,1,111611693,492,0.91,0.29,12,0.04,485.00,1505.00,745,20230119,-40.81,425,20231024,3.76,745,-40.81,20230119,425,3.76,20231024,745,-40.81,20230119,425,3.76,20231024,0.17,N,004870,500,558 억,,1040761,N,N,0,N,00,N
|
|
20231027,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,440,3,2,0.69,15169278,34421,23.97,436,443,436,568,306,437,440.70,0.93,0,71,444,440,435,431,426,438,429,558,131,500,300,1,1,111611693,491,0.91,0.29,12,0.03,485.00,1505.00,745,20230119,-40.94,425,20231024,3.53,745,-40.94,20230119,425,3.53,20231024,745,-40.94,20230119,425,3.53,20231024,0.17,N,004870,500,558 억,,1040761,N,N,0,N,00,N
|
|
20231027,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,441,4,2,0.92,13349270,30282,21.09,436,443,436,568,306,437,440.83,0.93,0,16,444,440,435,431,426,438,429,558,131,500,300,1,1,111611693,492,0.91,0.29,12,0.03,485.00,1505.00,745,20230119,-40.81,425,20231024,3.76,745,-40.81,20230119,425,3.76,20231024,745,-40.81,20230119,425,3.76,20231024,0.17,N,004870,500,558 억,,1040761,N,N,0,N,00,N
|
|
20231027,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,441,4,2,0.92,11693175,26521,18.47,436,443,436,568,306,437,440.90,0.93,0,238,444,440,435,431,426,438,429,558,131,500,300,1,1,111611693,492,0.91,0.29,12,0.02,485.00,1505.00,745,20230119,-40.81,425,20231024,3.76,745,-40.81,20230119,425,3.76,20231024,745,-40.81,20230119,425,3.76,20231024,0.17,N,004870,500,558 억,,1040761,N,N,0,N,00,N
|
|
20231027,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,5,2,1.14,10311905,23390,16.29,436,443,436,568,306,437,440.87,0.93,0,1508,444,440,435,431,426,438,429,558,131,500,300,1,1,111611693,493,0.91,0.29,12,0.02,485.00,1505.00,745,20230119,-40.67,425,20231024,4.00,745,-40.67,20230119,425,4.00,20231024,745,-40.67,20230119,425,4.00,20231024,0.17,N,004870,500,558 억,,1040761,N,N,0,N,00,N
|
|
20231027,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,5,2,1.14,9051304,20539,14.31,436,443,436,568,306,437,440.69,0.93,0,-212,444,440,435,431,426,438,429,558,131,500,300,1,1,111611693,493,0.91,0.29,12,0.02,485.00,1505.00,745,20230119,-40.67,425,20231024,4.00,745,-40.67,20230119,425,4.00,20231024,745,-40.67,20230119,425,4.00,20231024,0.17,N,004870,500,558 억,,1040761,N,N,0,N,00,N
|
|
20231027,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,5,2,1.14,7013662,15922,11.09,436,443,436,568,306,437,440.50,0.93,0,-293,444,440,435,431,426,438,429,558,131,500,300,1,1,111611693,493,0.91,0.29,12,0.01,485.00,1505.00,745,20230119,-40.67,425,20231024,4.00,745,-40.67,20230119,425,4.00,20231024,745,-40.67,20230119,425,4.00,20231024,0.17,N,004870,500,558 억,,1040761,N,N,0,N,00,N
|
|
20231027,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,-1,5,-0.23,272064,624,0.43,436,436,436,568,306,437,436.00,0.93,0,-93,444,440,435,431,426,438,429,558,131,500,300,1,1,111611693,487,0.90,0.29,12,0.00,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.17,N,004870,500,558 억,,1040761,N,N,0,N,00,N
|
|
20231026,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,437,1,2,0.23,60600235,139635,164.07,439,439,430,566,306,436,433.99,0.96,0,-29768,451,443,438,430,425,441,428,558,130,500,300,1,1,111611693,488,0.90,0.29,12,0.13,485.00,1505.00,745,20230119,-41.34,425,20231024,2.82,745,-41.34,20230119,425,2.82,20231024,745,-41.34,20230119,425,2.82,20231024,0.17,N,004870,500,558 억,,1070529,N,N,0,N,00,N
|
|
20231026,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,-2,5,-0.46,58001857,133652,157.04,439,439,430,566,306,436,433.98,0.96,0,-27643,451,443,438,430,425,441,428,558,130,500,300,1,1,111611693,484,0.89,0.29,12,0.12,485.00,1505.00,745,20230119,-41.74,425,20231024,2.12,745,-41.74,20230119,425,2.12,20231024,745,-41.74,20230119,425,2.12,20231024,0.17,N,004870,500,558 억,,1070529,N,N,0,N,00,N
|
|
20231026,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,431,-5,5,-1.15,54627552,125832,147.86,439,439,431,566,306,436,434.13,0.96,0,-26157,451,443,438,430,425,441,428,558,130,500,300,1,1,111611693,481,0.89,0.29,12,0.11,485.00,1505.00,745,20230119,-42.15,425,20231024,1.41,745,-42.15,20230119,425,1.41,20231024,745,-42.15,20230119,425,1.41,20231024,0.17,N,004870,500,558 억,,1070529,N,N,0,N,00,N
|
|
20231026,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,-2,5,-0.46,40968708,94154,110.63,439,439,431,566,306,436,435.12,0.96,0,-26153,451,443,438,430,425,441,428,558,130,500,300,1,1,111611693,484,0.89,0.29,12,0.08,485.00,1505.00,745,20230119,-41.74,425,20231024,2.12,745,-41.74,20230119,425,2.12,20231024,745,-41.74,20230119,425,2.12,20231024,0.17,N,004870,500,558 억,,1070529,N,N,0,N,00,N
|
|
20231026,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,433,-3,5,-0.69,35456096,81381,95.62,439,439,431,566,306,436,435.68,0.96,0,-25398,451,443,438,430,425,441,428,558,130,500,300,1,1,111611693,483,0.89,0.29,12,0.07,485.00,1505.00,745,20230119,-41.88,425,20231024,1.88,745,-41.88,20230119,425,1.88,20231024,745,-41.88,20230119,425,1.88,20231024,0.17,N,004870,500,558 억,,1070529,N,N,0,N,00,N
|
|
20231026,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,435,-1,5,-0.23,25355342,58077,68.24,439,439,431,566,306,436,436.58,0.96,0,-25273,451,443,438,430,425,441,428,558,130,500,300,1,1,111611693,486,0.90,0.29,12,0.05,485.00,1505.00,745,20230119,-41.61,425,20231024,2.35,745,-41.61,20230119,425,2.35,20231024,745,-41.61,20230119,425,2.35,20231024,0.17,N,004870,500,558 억,,1070529,N,N,0,N,00,N
|
|
20231026,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,0,3,0.00,24301341,55654,65.39,439,439,431,566,306,436,436.65,0.96,0,-25273,451,443,438,430,425,441,428,558,130,500,300,1,1,111611693,487,0.90,0.29,12,0.05,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.17,N,004870,500,558 억,,1070529,N,N,0,N,00,N
|
|
20231026,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,0,3,0.00,6762066,15443,18.15,439,439,436,566,306,436,437.87,0.96,0,-6680,451,443,438,430,425,441,428,558,130,500,300,1,1,111611693,487,0.90,0.29,12,0.01,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.17,N,004870,500,558 억,,1070529,N,N,0,N,00,N
|
|
20231025,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,3,2,0.69,37182250,85084,109.59,438,446,433,562,304,433,437.01,0.95,0,14257,466,449,437,420,408,458,429,558,129,500,300,1,1,111611693,487,0.90,0.29,12,0.08,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.17,N,004870,500,558 억,,1056392,N,N,4,N,00,N
|
|
20231025,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,3,2,0.69,35793453,81898,105.48,438,446,433,562,304,433,437.05,0.95,0,13361,466,449,437,420,408,458,429,558,129,500,300,1,1,111611693,487,0.90,0.29,12,0.07,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.17,N,004870,500,558 억,,1056392,N,N,4,N,00,N
|
|
20231025,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,5,2,1.15,34174767,78194,100.71,438,446,433,562,304,433,437.05,0.95,0,12166,466,449,437,420,408,458,429,558,129,500,300,1,1,111611693,489,0.90,0.29,12,0.07,485.00,1505.00,745,20230119,-41.21,425,20231024,3.06,745,-41.21,20230119,425,3.06,20231024,745,-41.21,20230119,425,3.06,20231024,0.17,N,004870,500,558 억,,1056392,N,N,4,N,00,N
|
|
20231025,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,5,2,1.15,31015253,70984,91.42,438,446,433,562,304,433,436.93,0.95,0,10057,466,449,437,420,408,458,429,558,129,500,300,1,1,111611693,489,0.90,0.29,12,0.06,485.00,1505.00,745,20230119,-41.21,425,20231024,3.06,745,-41.21,20230119,425,3.06,20231024,745,-41.21,20230119,425,3.06,20231024,0.17,N,004870,500,558 억,,1056392,N,N,4,N,00,N
|
|
20231025,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,437,4,2,0.92,27899512,63857,82.25,438,446,433,562,304,433,436.91,0.95,0,9873,466,449,437,420,408,458,429,558,129,500,300,1,1,111611693,488,0.90,0.29,12,0.06,485.00,1505.00,745,20230119,-41.34,425,20231024,2.82,745,-41.34,20230119,425,2.82,20231024,745,-41.34,20230119,425,2.82,20231024,0.17,N,004870,500,558 억,,1056392,N,N,4,N,00,N
|
|
20231025,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,3,2,0.69,15122574,34654,44.63,438,446,433,562,304,433,436.39,0.95,0,10324,466,449,437,420,408,458,429,558,129,500,300,1,1,111611693,487,0.90,0.29,12,0.03,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.17,N,004870,500,558 억,,1056392,N,N,4,N,00,N
|
|
20231025,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,439,6,2,1.39,5250122,11993,15.45,438,446,433,562,304,433,437.77,0.95,0,571,466,449,437,420,408,458,429,558,129,500,300,1,1,111611693,490,0.91,0.29,12,0.01,485.00,1505.00,745,20230119,-41.07,425,20231024,3.29,745,-41.07,20230119,425,3.29,20231024,745,-41.07,20230119,425,3.29,20231024,0.17,N,004870,500,558 억,,1056392,N,N,4,N,00,N
|
|
20231025,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,5,2,1.15,545310,1245,1.60,438,438,438,562,304,433,438.00,0.95,0,91,466,449,437,420,408,458,429,558,129,500,300,1,1,111611693,489,0.90,0.29,12,0.00,485.00,1505.00,745,20230119,-41.21,425,20231024,3.06,745,-41.21,20230119,425,3.06,20231024,745,-41.21,20230119,425,3.06,20231024,0.17,N,004870,500,558 억,,1056392,N,N,4,N,00,N
|
|
20231024,160154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,433,-2,5,-0.46,33334964,77642,38.00,430,454,425,565,305,435,429.34,0.95,0,-4183,445,439,433,427,421,437,425,558,130,500,300,1,1,111611693,483,0.89,0.29,12,0.07,485.00,1505.00,745,20230119,-41.88,425,20231024,1.88,745,-41.88,20230119,425,1.88,20231024,745,-41.88,20230119,425,1.88,20231024,0.20,N,004870,500,558 억,,1060575,N,N,4,N,00,N
|
|
20231024,150156,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,436,1,2,0.23,31528201,73475,35.96,430,454,425,565,305,435,429.10,0.95,0,-3241,445,439,433,427,421,437,425,558,130,500,300,1,1,111611693,487,0.90,0.29,12,0.07,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.20,N,004870,500,558 억,,1060575,N,N,0,N,00,N
|
|
20231024,140154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,434,-1,5,-0.23,28565571,66671,32.63,430,454,425,565,305,435,428.46,0.95,0,-3241,445,439,433,427,421,437,425,558,130,500,300,1,1,111611693,484,0.89,0.29,12,0.06,485.00,1505.00,745,20230119,-41.74,425,20231024,2.12,745,-41.74,20230119,425,2.12,20231024,745,-41.74,20230119,425,2.12,20231024,0.20,N,004870,500,558 억,,1060575,N,N,0,N,00,N
|
|
20231024,130157,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,433,-2,5,-0.46,27091401,63265,30.96,430,454,425,565,305,435,428.22,0.95,0,-3241,445,439,433,427,421,437,425,558,130,500,300,1,1,111611693,483,0.89,0.29,12,0.06,485.00,1505.00,745,20230119,-41.88,425,20231024,1.88,745,-41.88,20230119,425,1.88,20231024,745,-41.88,20230119,425,1.88,20231024,0.20,N,004870,500,558 억,,1060575,N,N,0,N,00,N
|
|
20231024,120155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,426,-9,5,-2.07,23449809,54813,26.82,430,454,425,565,305,435,427.81,0.95,0,3759,445,439,433,427,421,437,425,558,130,500,300,1,1,111611693,475,0.88,0.28,12,0.05,485.00,1505.00,745,20230119,-42.82,425,20231024,0.24,745,-42.82,20230119,425,0.24,20231024,745,-42.82,20230119,425,0.24,20231024,0.20,N,004870,500,558 억,,1060575,N,N,0,N,00,N
|
|
20231024,110155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,427,-8,5,-1.84,13608835,31755,15.54,430,454,425,565,305,435,428.56,0.95,0,-3223,445,439,433,427,421,437,425,558,130,500,300,1,1,111611693,477,0.88,0.28,12,0.03,485.00,1505.00,745,20230119,-42.68,425,20231024,0.47,745,-42.68,20230119,425,0.47,20231024,745,-42.68,20230119,425,0.47,20231024,0.20,N,004870,500,558 억,,1060575,N,N,0,N,00,N
|
|
20231024,100155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,430,-5,5,-1.15,7822938,18216,8.91,430,454,425,565,305,435,429.45,0.95,0,-1144,445,439,433,427,421,437,425,558,130,500,300,1,1,111611693,480,0.89,0.29,12,0.02,485.00,1505.00,745,20230119,-42.28,425,20231024,1.18,745,-42.28,20230119,425,1.18,20231024,745,-42.28,20230119,425,1.18,20231024,0.20,N,004870,500,558 억,,1060575,N,N,0,N,00,N
|
|
20231024,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,430,-5,5,-1.15,187480,436,0.21,430,430,430,565,305,435,430.00,0.95,0,27,445,439,433,427,421,437,425,558,130,500,300,1,1,111611693,480,0.89,0.29,12,0.00,485.00,1505.00,745,20230119,-42.28,427,20231023,0.70,745,-42.28,20230119,427,0.70,20231023,745,-42.28,20230119,427,0.70,20231023,0.20,N,004870,500,558 억,,1060575,N,N,0,N,00,N
|
|
20231023,160154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,435,-2,5,-0.46,88136367,204340,55.15,436,439,427,568,306,437,431.32,0.94,0,9135,452,444,437,429,422,441,426,558,131,500,300,1,1,111611693,486,0.90,0.29,12,0.18,485.00,1505.00,745,20230119,-41.61,427,20231023,1.87,745,-41.61,20230119,427,1.87,20231023,745,-41.61,20230119,427,1.87,20231023,0.20,N,004870,500,558 억,,1050307,N,N,0,N,00,N
|
|
20231023,150153,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,427,-10,5,-2.29,87864514,203714,54.98,436,439,427,568,306,437,431.31,0.94,0,9119,452,444,437,429,422,441,426,558,131,500,300,1,1,111611693,477,0.88,0.28,12,0.18,485.00,1505.00,745,20230119,-42.68,427,20231023,0.00,745,-42.68,20230119,427,0.00,20231023,745,-42.68,20230119,427,0.00,20231023,0.20,N,004870,500,558 억,,1050307,N,N,0,N,00,N
|
|
20231023,140153,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,435,-2,5,-0.46,73926477,171192,46.20,436,439,427,568,306,437,431.83,0.94,0,5442,452,444,437,429,422,441,426,558,131,500,300,1,1,111611693,486,0.90,0.29,12,0.15,485.00,1505.00,745,20230119,-41.61,427,20231023,1.87,745,-41.61,20230119,427,1.87,20231023,745,-41.61,20230119,427,1.87,20231023,0.20,N,004870,500,558 억,,1050307,N,N,0,N,00,N
|
|
20231023,130155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,430,-7,5,-1.60,55706207,129039,34.82,436,439,427,568,306,437,431.70,0.94,0,14904,452,444,437,429,422,441,426,558,131,500,300,1,1,111611693,480,0.89,0.29,12,0.12,485.00,1505.00,745,20230119,-42.28,427,20231023,0.70,745,-42.28,20230119,427,0.70,20231023,745,-42.28,20230119,427,0.70,20231023,0.20,N,004870,500,558 억,,1050307,N,N,0,N,00,N
|
|
20231023,120153,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,432,-5,5,-1.14,53609902,124167,33.51,436,439,427,568,306,437,431.76,0.94,0,14862,452,444,437,429,422,441,426,558,131,500,300,1,1,111611693,482,0.89,0.29,12,0.11,485.00,1505.00,745,20230119,-42.01,427,20231023,1.17,745,-42.01,20230119,427,1.17,20231023,745,-42.01,20230119,427,1.17,20231023,0.20,N,004870,500,558 억,,1050307,N,N,0,N,00,N
|
|
20231023,110154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,435,-2,5,-0.46,36857614,85207,23.00,436,439,430,568,306,437,432.57,0.94,0,5841,452,444,437,429,422,441,426,558,131,500,300,1,1,111611693,486,0.90,0.29,12,0.08,485.00,1505.00,745,20230119,-41.61,430,20231023,1.16,745,-41.61,20230119,430,1.16,20231023,745,-41.61,20230119,430,1.16,20231023,0.20,N,004870,500,558 억,,1050307,N,N,0,N,00,N
|
|
20231023,100152,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,435,-2,5,-0.46,35798300,82776,22.34,436,439,430,568,306,437,432.47,0.94,0,5561,452,444,437,429,422,441,426,558,131,500,300,1,1,111611693,486,0.90,0.29,12,0.07,485.00,1505.00,745,20230119,-41.61,430,20231023,1.16,745,-41.61,20230119,430,1.16,20231023,745,-41.61,20230119,430,1.16,20231023,0.20,N,004870,500,558 억,,1050307,N,N,0,N,00,N
|
|
20231023,090155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,430,-7,5,-1.60,13540998,31459,8.49,436,436,430,568,306,437,430.43,0.94,0,3,452,444,437,429,422,441,426,558,131,500,300,1,1,111611693,480,0.89,0.29,12,0.03,485.00,1505.00,745,20230119,-42.28,430,20231023,0.00,745,-42.28,20230119,430,0.00,20231023,745,-42.28,20230119,430,0.00,20231023,0.20,N,004870,500,558 억,,1050307,N,N,0,N,00,N
|
|
20231020,160154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,437,-8,5,-1.80,161020746,370541,160.45,445,445,430,578,312,445,434.56,0.94,0,6119,473,459,451,437,429,455,433,558,133,500,310,1,1,111611693,488,0.90,0.29,12,0.33,485.00,1505.00,745,20230119,-41.34,430,20231020,1.63,745,-41.34,20230119,430,1.63,20231020,745,-41.34,20230119,430,1.63,20231020,0.20,N,004870,500,558 억,,1044188,N,N,6,N,00,N
|
|
20231020,150154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,431,-14,5,-3.15,149710829,344370,149.12,445,445,430,578,312,445,434.74,0.94,0,5368,473,459,451,437,429,455,433,558,133,500,310,1,1,111611693,481,0.89,0.29,12,0.31,485.00,1505.00,745,20230119,-42.15,430,20231020,0.23,745,-42.15,20230119,430,0.23,20231020,745,-42.15,20230119,430,0.23,20231020,0.20,N,004870,500,558 억,,1044188,N,N,6,N,00,N
|
|
20231020,140155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,437,-8,5,-1.80,106307549,243830,105.58,445,445,431,578,312,445,435.99,0.94,0,15072,473,459,451,437,429,455,433,558,133,500,310,1,1,111611693,488,0.90,0.29,12,0.22,485.00,1505.00,745,20230119,-41.34,431,20231020,1.39,745,-41.34,20230119,431,1.39,20231020,745,-41.34,20230119,431,1.39,20231020,0.20,N,004870,500,558 억,,1044188,N,N,6,N,00,N
|
|
20231020,130150,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,437,-8,5,-1.80,101550050,232923,100.86,445,445,431,578,312,445,435.98,0.94,0,10555,473,459,451,437,429,455,433,558,133,500,310,1,1,111611693,488,0.90,0.29,12,0.21,485.00,1505.00,745,20230119,-41.34,431,20231020,1.39,745,-41.34,20230119,431,1.39,20231020,745,-41.34,20230119,431,1.39,20231020,0.20,N,004870,500,558 억,,1044188,N,N,6,N,00,N
|
|
20231020,120152,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,434,-11,5,-2.47,97909320,224592,97.25,445,445,431,578,312,445,435.94,0.94,0,11612,473,459,451,437,429,455,433,558,133,500,310,1,1,111611693,484,0.89,0.29,12,0.20,485.00,1505.00,745,20230119,-41.74,431,20231020,0.70,745,-41.74,20230119,431,0.70,20231020,745,-41.74,20230119,431,0.70,20231020,0.20,N,004870,500,558 억,,1044188,N,N,6,N,00,N
|
|
20231020,110154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,434,-11,5,-2.47,90739212,207983,90.06,445,445,433,578,312,445,436.28,0.94,0,11631,473,459,451,437,429,455,433,558,133,500,310,1,1,111611693,484,0.89,0.29,12,0.19,485.00,1505.00,745,20230119,-41.74,433,20231020,0.23,745,-41.74,20230119,433,0.23,20231020,745,-41.74,20230119,433,0.23,20231020,0.20,N,004870,500,558 억,,1044188,N,N,6,N,00,N
|
|
20231020,100152,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,439,-6,5,-1.35,85803894,196634,85.15,445,445,435,578,312,445,436.36,0.94,0,10093,473,459,451,437,429,455,433,558,133,500,310,1,1,111611693,490,0.91,0.29,12,0.18,485.00,1505.00,745,20230119,-41.07,435,20231020,0.92,745,-41.07,20230119,435,0.92,20231020,745,-41.07,20230119,435,0.92,20231020,0.20,N,004870,500,558 억,,1044188,N,N,6,N,00,N
|
|
20231020,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,-1,5,-0.22,124154,279,0.12,445,445,444,578,312,445,445.00,0.94,0,-1,473,459,451,437,429,455,433,558,133,500,310,1,1,111611693,496,0.92,0.30,12,0.00,485.00,1505.00,745,20230119,-40.40,443,20231019,0.23,745,-40.40,20230119,443,0.23,20231019,745,-40.40,20230119,443,0.23,20231019,0.20,N,004870,500,558 억,,1044188,N,N,6,N,00,N
|
|
20231019,160152,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,445,-20,5,-4.30,103807456,230930,467.93,465,465,443,604,326,465,449.55,0.94,0,-10383,477,471,466,460,455,468,457,558,139,500,320,1,1,111611693,497,0.92,0.30,12,0.21,485.00,1505.00,745,20230119,-40.27,443,20231019,0.45,745,-40.27,20230119,443,0.45,20231019,745,-40.27,20230119,443,0.45,20231019,0.20,N,004870,500,558 억,,1054533,N,N,6,N,00,N
|
|
20231019,150153,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,454,-11,5,-2.37,57561610,127083,257.51,465,465,444,604,326,465,452.95,0.94,0,-6829,477,471,466,460,455,468,457,558,139,500,320,1,1,111611693,507,0.94,0.30,12,0.11,485.00,1505.00,745,20230119,-39.06,444,20231019,2.25,745,-39.06,20230119,444,2.25,20231019,745,-39.06,20230119,444,2.25,20231019,0.20,N,004870,500,558 억,,1054533,N,N,5,N,00,N
|
|
20231019,140153,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,452,-13,5,-2.80,55629078,122824,248.88,465,465,444,604,326,465,452.92,0.94,0,-4135,477,471,466,460,455,468,457,558,139,500,320,1,1,111611693,504,0.93,0.30,12,0.11,485.00,1505.00,745,20230119,-39.33,444,20231019,1.80,745,-39.33,20230119,444,1.80,20231019,745,-39.33,20230119,444,1.80,20231019,0.20,N,004870,500,558 억,,1054533,N,N,5,N,00,N
|
|
20231019,130152,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,453,-12,5,-2.58,54158543,119569,242.28,465,465,444,604,326,465,452.95,0.94,0,-3898,477,471,466,460,455,468,457,558,139,500,320,1,1,111611693,506,0.93,0.30,12,0.11,485.00,1505.00,745,20230119,-39.19,444,20231019,2.03,745,-39.19,20230119,444,2.03,20231019,745,-39.19,20230119,444,2.03,20231019,0.20,N,004870,500,558 억,,1054533,N,N,5,N,00,N
|
|
20231019,120152,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,452,-13,5,-2.80,48502137,107029,216.87,465,465,444,604,326,465,453.17,0.94,0,-3731,477,471,466,460,455,468,457,558,139,500,320,1,1,111611693,504,0.93,0.30,12,0.10,485.00,1505.00,745,20230119,-39.33,444,20231019,1.80,745,-39.33,20230119,444,1.80,20231019,745,-39.33,20230119,444,1.80,20231019,0.20,N,004870,500,558 억,,1054533,N,N,5,N,00,N
|
|
20231019,110153,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,459,-6,5,-1.29,40560737,89438,181.23,465,465,444,604,326,465,453.51,0.94,0,-8280,477,471,466,460,455,468,457,558,139,500,320,1,1,111611693,512,0.95,0.30,12,0.08,485.00,1505.00,745,20230119,-38.39,444,20231019,3.38,745,-38.39,20230119,444,3.38,20231019,745,-38.39,20230119,444,3.38,20231019,0.20,N,004870,500,558 억,,1054533,N,N,5,N,00,N
|
|
20231019,100152,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,461,-4,5,-0.86,39580905,87308,176.91,465,465,444,604,326,465,453.35,0.94,0,-6502,477,471,466,460,455,468,457,558,139,500,320,1,1,111611693,515,0.95,0.31,12,0.08,485.00,1505.00,745,20230119,-38.12,444,20231019,3.83,745,-38.12,20230119,444,3.83,20231019,745,-38.12,20230119,444,3.83,20231019,0.20,N,004870,500,558 억,,1054533,N,N,5,N,00,N
|
|
20231019,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-6,5,-1.29,3387312,7292,14.78,465,465,459,604,326,465,464.52,0.94,0,-769,477,471,466,460,455,468,457,558,139,500,320,1,1,111611693,512,0.95,0.30,12,0.01,485.00,1505.00,745,20230119,-38.39,445,20221107,3.15,745,-38.39,20230119,446,2.91,20231006,745,-38.39,20230119,445,3.15,20221107,0.20,N,004870,500,558 억,,1054533,N,N,5,N,00,N
|
|
20231018,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-2,5,-0.43,22945557,49316,153.32,467,472,461,607,327,467,465.28,0.95,0,-7970,473,469,464,460,455,472,463,558,140,500,320,1,1,111611693,519,0.96,0.31,12,0.04,485.00,1505.00,745,20230119,-37.58,432,20221014,7.64,745,-37.58,20230119,446,4.26,20231006,745,-37.58,20230119,445,4.49,20221107,0.07,N,004870,500,558 억,,1062503,N,N,5,N,00,N
|
|
20231018,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,-4,5,-0.86,21414901,46016,143.06,467,472,461,607,327,467,465.38,0.95,0,-7969,473,469,464,460,455,472,463,558,140,500,320,1,1,111611693,517,0.95,0.31,12,0.04,485.00,1505.00,745,20230119,-37.85,432,20221014,7.18,745,-37.85,20230119,446,3.81,20231006,745,-37.85,20230119,445,4.04,20221107,0.07,N,004870,500,558 억,,1062503,N,N,8,N,00,N
|
|
20231018,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-3,5,-0.64,16048525,34409,106.97,467,472,461,607,327,467,466.40,0.95,0,-6724,473,469,464,460,455,472,463,558,140,500,320,1,1,111611693,518,0.96,0.31,12,0.03,485.00,1505.00,745,20230119,-37.72,432,20221014,7.41,745,-37.72,20230119,446,4.04,20231006,745,-37.72,20230119,445,4.27,20221107,0.07,N,004870,500,558 억,,1062503,N,N,8,N,00,N
|
|
20231018,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-3,5,-0.64,15862507,34008,105.73,467,472,461,607,327,467,466.43,0.95,0,-6708,473,469,464,460,455,472,463,558,140,500,320,1,1,111611693,518,0.96,0.31,12,0.03,485.00,1505.00,745,20230119,-37.72,432,20221014,7.41,745,-37.72,20230119,446,4.04,20231006,745,-37.72,20230119,445,4.27,20221107,0.07,N,004870,500,558 억,,1062503,N,N,8,N,00,N
|
|
20231018,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-2,5,-0.43,14147680,30310,94.23,467,472,461,607,327,467,466.77,0.95,0,-6058,473,469,464,460,455,472,463,558,140,500,320,1,1,111611693,519,0.96,0.31,12,0.03,485.00,1505.00,745,20230119,-37.58,432,20221014,7.64,745,-37.58,20230119,446,4.26,20231006,745,-37.58,20230119,445,4.49,20221107,0.07,N,004870,500,558 억,,1062503,N,N,8,N,00,N
|
|
20231018,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-2,5,-0.43,13635819,29210,90.81,467,472,461,607,327,467,466.82,0.95,0,-6026,473,469,464,460,455,472,463,558,140,500,320,1,1,111611693,519,0.96,0.31,12,0.03,485.00,1505.00,745,20230119,-37.58,432,20221014,7.64,745,-37.58,20230119,446,4.26,20231006,745,-37.58,20230119,445,4.49,20221107,0.07,N,004870,500,558 억,,1062503,N,N,8,N,00,N
|
|
20231018,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-2,5,-0.43,13056835,27963,86.93,467,472,461,607,327,467,466.93,0.95,0,-5809,473,469,464,460,455,472,463,558,140,500,320,1,1,111611693,519,0.96,0.31,12,0.03,485.00,1505.00,745,20230119,-37.58,432,20221014,7.64,745,-37.58,20230119,446,4.26,20231006,745,-37.58,20230119,445,4.49,20221107,0.07,N,004870,500,558 억,,1062503,N,N,8,N,00,N
|
|
20231018,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-1,5,-0.21,1064759,2280,7.09,467,467,466,607,327,467,467.00,0.95,0,-342,473,469,464,460,455,472,463,558,140,500,320,1,1,111611693,520,0.96,0.31,12,0.00,485.00,1505.00,745,20230119,-37.45,432,20221014,7.87,745,-37.45,20230119,446,4.48,20231006,745,-37.45,20230119,445,4.72,20221107,0.07,N,004870,500,558 억,,1062503,N,N,8,N,00,N
|
|
20231017,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,-1,5,-0.21,14900142,32164,14.36,459,468,459,608,328,468,463.19,0.95,0,814,482,474,462,454,442,479,459,558,140,500,320,1,1,111611693,521,0.96,0.31,12,0.03,485.00,1505.00,745,20230119,-37.32,421,20221013,10.93,745,-37.32,20230119,446,4.71,20231006,745,-37.32,20230119,445,4.94,20221107,0.06,N,004870,500,558 억,,1061283,N,N,8,N,00,N
|
|
20231017,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,-5,5,-1.07,12278264,26538,11.85,459,467,459,608,328,468,462.67,0.95,0,815,482,474,462,454,442,479,459,558,140,500,320,1,1,111611693,517,0.95,0.31,12,0.02,485.00,1505.00,745,20230119,-37.85,421,20221013,9.98,745,-37.85,20230119,446,3.81,20231006,745,-37.85,20230119,445,4.04,20221107,0.06,N,004870,500,558 억,,1061283,N,N,5,N,00,N
|
|
20231017,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-6,5,-1.28,9096772,19665,8.78,459,467,459,608,328,468,462.59,0.95,0,1758,482,474,462,454,442,479,459,558,140,500,320,1,1,111611693,516,0.95,0.31,12,0.02,485.00,1505.00,745,20230119,-37.99,421,20221013,9.74,745,-37.99,20230119,446,3.59,20231006,745,-37.99,20230119,445,3.82,20221107,0.06,N,004870,500,558 억,,1061283,N,N,5,N,00,N
|
|
20231017,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-6,5,-1.28,8754124,18923,8.45,459,467,459,608,328,468,462.62,0.95,0,2034,482,474,462,454,442,479,459,558,140,500,320,1,1,111611693,516,0.95,0.31,12,0.02,485.00,1505.00,745,20230119,-37.99,421,20221013,9.74,745,-37.99,20230119,446,3.59,20231006,745,-37.99,20230119,445,3.82,20221107,0.06,N,004870,500,558 억,,1061283,N,N,5,N,00,N
|
|
20231017,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-8,5,-1.71,7955035,17187,7.67,459,467,459,608,328,468,462.85,0.95,0,1392,482,474,462,454,442,479,459,558,140,500,320,1,1,111611693,513,0.95,0.31,12,0.02,485.00,1505.00,745,20230119,-38.26,421,20221013,9.26,745,-38.26,20230119,446,3.14,20231006,745,-38.26,20230119,445,3.37,20221107,0.06,N,004870,500,558 억,,1061283,N,N,5,N,00,N
|
|
20231017,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-2,5,-0.43,5600829,12075,5.39,459,467,459,608,328,468,463.84,0.95,0,1453,482,474,462,454,442,479,459,558,140,500,320,1,1,111611693,520,0.96,0.31,12,0.01,485.00,1505.00,745,20230119,-37.45,421,20221013,10.69,745,-37.45,20230119,446,4.48,20231006,745,-37.45,20230119,445,4.72,20221107,0.06,N,004870,500,558 억,,1061283,N,N,5,N,00,N
|
|
20231017,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-2,5,-0.43,3781982,8162,3.64,459,467,459,608,328,468,463.36,0.95,0,1558,482,474,462,454,442,479,459,558,140,500,320,1,1,111611693,520,0.96,0.31,12,0.01,485.00,1505.00,745,20230119,-37.45,421,20221013,10.69,745,-37.45,20230119,446,4.48,20231006,745,-37.45,20230119,445,4.72,20221107,0.06,N,004870,500,558 억,,1061283,N,N,5,N,00,N
|
|
20231017,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-9,5,-1.92,383724,836,0.37,459,459,459,608,328,468,459.00,0.95,0,0,482,474,462,454,442,479,459,558,140,500,320,1,1,111611693,512,0.95,0.30,12,0.00,485.00,1505.00,745,20230119,-38.39,421,20221013,9.03,745,-38.39,20230119,446,2.91,20231006,745,-38.39,20230119,445,3.15,20221107,0.06,N,004870,500,558 억,,1061283,N,N,5,N,00,N
|
|
20231016,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,10,2,2.18,102588879,223902,337.80,456,470,450,595,321,458,458.19,1.00,0,-51878,470,463,456,449,442,460,446,558,137,500,320,1,1,111611693,522,0.96,0.31,12,0.20,485.00,1505.00,745,20230119,-37.18,421,20221013,11.16,745,-37.18,20230119,446,4.93,20231006,745,-37.18,20230119,445,5.17,20221107,0.06,N,004870,500,558 억,,1113567,N,N,5,N,00,N
|
|
20231016,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,-1,5,-0.22,61935876,136011,205.20,456,460,450,595,321,458,455.37,1.00,0,-17550,470,463,456,449,442,460,446,558,137,500,320,1,1,111611693,510,0.94,0.30,12,0.12,485.00,1505.00,745,20230119,-38.66,421,20221013,8.55,745,-38.66,20230119,446,2.47,20231006,745,-38.66,20230119,445,2.70,20221107,0.06,N,004870,500,558 억,,1113567,N,N,3,N,00,N
|
|
20231016,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,-6,5,-1.31,57527193,126346,190.62,456,460,450,595,321,458,455.31,1.00,0,-16611,470,463,456,449,442,460,446,558,137,500,320,1,1,111611693,504,0.93,0.30,12,0.11,485.00,1505.00,745,20230119,-39.33,421,20221013,7.36,745,-39.33,20230119,446,1.35,20231006,745,-39.33,20230119,445,1.57,20221107,0.06,N,004870,500,558 억,,1113567,N,N,3,N,00,N
|
|
20231016,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,-6,5,-1.31,55782306,122490,184.80,456,460,450,595,321,458,455.40,1.00,0,-15851,470,463,456,449,442,460,446,558,137,500,320,1,1,111611693,504,0.93,0.30,12,0.11,485.00,1505.00,745,20230119,-39.33,421,20221013,7.36,745,-39.33,20230119,446,1.35,20231006,745,-39.33,20230119,445,1.57,20221107,0.06,N,004870,500,558 억,,1113567,N,N,3,N,00,N
|
|
20231016,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-3,5,-0.66,44595758,97686,147.38,456,460,453,595,321,458,456.52,1.00,0,-16963,470,463,456,449,442,460,446,558,137,500,320,1,1,111611693,508,0.94,0.30,12,0.09,485.00,1505.00,745,20230119,-38.93,421,20221013,8.08,745,-38.93,20230119,446,2.02,20231006,745,-38.93,20230119,445,2.25,20221107,0.06,N,004870,500,558 억,,1113567,N,N,3,N,00,N
|
|
20231016,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,1,2,0.22,38963629,85314,128.71,456,460,453,595,321,458,456.71,1.00,0,-10246,470,463,456,449,442,460,446,558,137,500,320,1,1,111611693,512,0.95,0.30,12,0.08,485.00,1505.00,745,20230119,-38.39,421,20221013,9.03,745,-38.39,20230119,446,2.91,20231006,745,-38.39,20230119,445,3.15,20221107,0.06,N,004870,500,558 억,,1113567,N,N,3,N,00,N
|
|
20231016,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,0,3,0.00,16588730,36368,54.87,456,458,453,595,321,458,456.14,1.00,0,-10190,470,463,456,449,442,460,446,558,137,500,320,1,1,111611693,511,0.94,0.30,12,0.03,485.00,1505.00,745,20230119,-38.52,421,20221013,8.79,745,-38.52,20230119,446,2.69,20231006,745,-38.52,20230119,445,2.92,20221107,0.06,N,004870,500,558 억,,1113567,N,N,3,N,00,N
|
|
20231016,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-3,5,-0.66,645695,1416,2.14,456,456,455,595,321,458,456.00,1.00,0,-1,470,463,456,449,442,460,446,558,137,500,320,1,1,111611693,508,0.94,0.30,12,0.00,485.00,1505.00,745,20230119,-38.93,421,20221013,8.08,745,-38.93,20230119,446,2.02,20231006,745,-38.93,20230119,445,2.25,20221107,0.06,N,004870,500,558 억,,1113567,N,N,3,N,00,N
|
|
20231012,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,4,2,0.89,94854767,207536,151.21,450,463,450,586,316,451,457.05,0.99,0,8008,481,465,458,442,435,462,439,558,135,500,310,1,1,111582903,508,0.94,0.30,12,0.19,485.00,1505.00,745,20230119,-38.93,421,20221013,8.08,745,-38.93,20230119,446,2.02,20231006,745,-38.93,20230119,421,8.08,20221013,0.06,N,004870,500,557 억,,1103724,N,N,6,N,00,N
|
|
20231012,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,7,2,1.55,91072486,199240,145.16,450,463,450,586,316,451,457.10,0.99,0,12372,481,465,458,442,435,462,439,558,135,500,310,1,1,111582903,511,0.94,0.30,12,0.18,485.00,1505.00,745,20230119,-38.52,421,20221013,8.79,745,-38.52,20230119,446,2.69,20231006,745,-38.52,20230119,421,8.79,20221013,0.06,N,004870,500,557 억,,1103724,N,N,7,N,00,N
|
|
20231012,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,11,2,2.44,47667060,104089,75.84,450,463,450,586,316,451,457.95,0.99,0,4880,481,465,458,442,435,462,439,558,135,500,310,1,1,111582903,516,0.95,0.31,12,0.09,485.00,1505.00,745,20230119,-37.99,421,20221013,9.74,745,-37.99,20230119,446,3.59,20231006,745,-37.99,20230119,421,9.74,20221013,0.06,N,004870,500,557 억,,1103724,N,N,7,N,00,N
|
|
20231012,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,10,2,2.22,13268674,29115,21.21,450,461,450,586,316,451,455.73,0.99,0,1504,481,465,458,442,435,462,439,558,135,500,310,1,1,111582903,514,0.95,0.31,12,0.03,485.00,1505.00,745,20230119,-38.12,421,20221013,9.50,745,-38.12,20230119,446,3.36,20231006,745,-38.12,20230119,421,9.50,20221013,0.06,N,004870,500,557 억,,1103724,N,N,7,N,00,N
|
|
20231012,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,6,2,1.33,9284016,20432,14.89,450,460,450,586,316,451,454.39,0.99,0,-835,481,465,458,442,435,462,439,558,135,500,310,1,1,111582903,510,0.94,0.30,12,0.02,485.00,1505.00,745,20230119,-38.66,421,20221013,8.55,745,-38.66,20230119,446,2.47,20231006,745,-38.66,20230119,421,8.55,20221013,0.06,N,004870,500,557 억,,1103724,N,N,7,N,00,N
|
|
20231012,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,6,2,1.33,9182800,20211,14.73,450,460,450,586,316,451,454.35,0.99,0,-835,481,465,458,442,435,462,439,558,135,500,310,1,1,111582903,510,0.94,0.30,12,0.02,485.00,1505.00,745,20230119,-38.66,421,20221013,8.55,745,-38.66,20230119,446,2.47,20231006,745,-38.66,20230119,421,8.55,20221013,0.06,N,004870,500,557 억,,1103724,N,N,7,N,00,N
|
|
20231012,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,3,2,0.67,5611862,12395,9.03,450,460,450,586,316,451,452.75,0.99,0,-835,481,465,458,442,435,462,439,558,135,500,310,1,1,111582903,507,0.94,0.30,12,0.01,485.00,1505.00,745,20230119,-39.06,421,20221013,7.84,745,-39.06,20230119,446,1.79,20231006,745,-39.06,20230119,421,7.84,20221013,0.06,N,004870,500,557 억,,1103724,N,N,7,N,00,N
|
|
20231012,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,9,2,2.00,2857510,6350,4.63,450,460,450,586,316,451,450.00,0.99,0,-829,481,465,458,442,435,462,439,558,135,500,310,1,1,111582903,513,0.95,0.31,12,0.01,485.00,1505.00,745,20230119,-38.26,421,20221013,9.26,745,-38.26,20230119,446,3.14,20231006,745,-38.26,20230119,421,9.26,20221013,0.06,N,004870,500,557 억,,1103724,N,N,7,N,00,N
|
|
20231011,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,-2,5,-0.44,62614446,137143,144.13,452,474,451,588,318,453,456.60,0.98,0,6549,473,462,457,446,441,460,444,558,135,500,310,1,1,111582903,503,0.93,0.30,12,0.12,485.00,1505.00,745,20230119,-39.46,421,20221013,7.13,745,-39.46,20230119,446,1.12,20231006,745,-39.46,20230119,421,7.13,20221013,0.06,N,004870,500,557 억,,1097175,N,N,7,N,00,N
|
|
20231011,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,0,3,0.00,54954389,120200,126.33,452,474,451,588,318,453,457.19,0.98,0,10139,473,462,457,446,441,460,444,558,135,500,310,1,1,111582903,505,0.93,0.30,12,0.11,485.00,1505.00,745,20230119,-39.19,421,20221013,7.60,745,-39.19,20230119,446,1.57,20231006,745,-39.19,20230119,421,7.60,20221013,0.06,N,004870,500,557 억,,1097175,N,N,4,N,00,N
|
|
20231011,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,7,2,1.55,36285083,79238,83.28,452,474,451,588,318,453,457.93,0.98,0,9726,473,462,457,446,441,460,444,558,135,500,310,1,1,111582903,513,0.95,0.31,12,0.07,485.00,1505.00,745,20230119,-38.26,421,20221013,9.26,745,-38.26,20230119,446,3.14,20231006,745,-38.26,20230119,421,9.26,20221013,0.06,N,004870,500,557 억,,1097175,N,N,4,N,00,N
|
|
20231011,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,8,2,1.77,29899154,65354,68.69,452,474,451,588,318,453,457.50,0.98,0,5033,473,462,457,446,441,460,444,558,135,500,310,1,1,111582903,514,0.95,0.31,12,0.06,485.00,1505.00,745,20230119,-38.12,421,20221013,9.50,745,-38.12,20230119,446,3.36,20231006,745,-38.12,20230119,421,9.50,20221013,0.06,N,004870,500,557 억,,1097175,N,N,4,N,00,N
|
|
20231011,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,6,2,1.32,25651592,56144,59.01,452,474,451,588,318,453,456.89,0.98,0,6327,473,462,457,446,441,460,444,558,135,500,310,1,1,111582903,512,0.95,0.30,12,0.05,485.00,1505.00,745,20230119,-38.39,421,20221013,9.03,745,-38.39,20230119,446,2.91,20231006,745,-38.39,20230119,421,9.03,20221013,0.06,N,004870,500,557 억,,1097175,N,N,4,N,00,N
|
|
20231011,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,3,2,0.66,23710452,51913,54.56,452,474,451,588,318,453,456.73,0.98,0,6338,473,462,457,446,441,460,444,558,135,500,310,1,1,111582903,509,0.94,0.30,12,0.05,485.00,1505.00,745,20230119,-38.79,421,20221013,8.31,745,-38.79,20230119,446,2.24,20231006,745,-38.79,20230119,421,8.31,20221013,0.06,N,004870,500,557 억,,1097175,N,N,4,N,00,N
|
|
20231011,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,3,2,0.66,11037471,24173,25.41,452,474,451,588,318,453,456.60,0.98,0,7374,473,462,457,446,441,460,444,558,135,500,310,1,1,111582903,509,0.94,0.30,12,0.02,485.00,1505.00,745,20230119,-38.79,421,20221013,8.31,745,-38.79,20230119,446,2.24,20231006,745,-38.79,20230119,421,8.31,20221013,0.06,N,004870,500,557 억,,1097175,N,N,4,N,00,N
|
|
20231011,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,-1,5,-0.22,483693,1071,1.13,452,452,451,588,318,453,451.63,0.98,0,-26,473,462,457,446,441,460,444,558,135,500,310,1,1,111582903,504,0.93,0.30,12,0.00,485.00,1505.00,745,20230119,-39.33,421,20221013,7.36,745,-39.33,20230119,446,1.35,20231006,745,-39.33,20230119,421,7.36,20221013,0.06,N,004870,500,557 억,,1097175,N,N,4,N,00,N
|
|
20231010,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,-10,5,-2.16,43563433,95148,116.77,468,468,452,601,325,463,457.85,0.99,0,-6832,475,468,457,450,439,472,454,558,138,500,320,1,1,111582903,505,0.93,0.30,12,0.09,485.00,1505.00,745,20230119,-39.19,421,20221013,7.60,745,-39.19,20230119,446,1.57,20231006,745,-39.19,20230119,421,7.60,20221013,0.06,N,004870,500,557 억,,1104898,N,N,4,N,00,N
|
|
20231010,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,-7,5,-1.51,39586964,86368,105.99,468,468,454,601,325,463,458.35,0.99,0,-6911,475,468,457,450,439,472,454,558,138,500,320,1,1,111582903,509,0.94,0.30,12,0.08,485.00,1505.00,745,20230119,-38.79,421,20221013,8.31,745,-38.79,20230119,446,2.24,20231006,745,-38.79,20230119,421,8.31,20221013,0.06,N,004870,500,557 억,,1104898,N,N,1,N,00,N
|
|
20231010,140149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,-6,5,-1.30,34003109,74118,90.96,468,468,456,601,325,463,458.77,0.99,0,-4410,475,468,457,450,439,472,454,558,138,500,320,1,1,111582903,510,0.94,0.30,12,0.07,485.00,1505.00,745,20230119,-38.66,421,20221013,8.55,745,-38.66,20230119,446,2.47,20231006,745,-38.66,20230119,421,8.55,20221013,0.06,N,004870,500,557 억,,1104898,N,N,1,N,00,N
|
|
20231010,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,-6,5,-1.30,28181594,61373,75.32,468,468,456,601,325,463,459.19,0.99,0,-3254,475,468,457,450,439,472,454,558,138,500,320,1,1,111582903,510,0.94,0.30,12,0.06,485.00,1505.00,745,20230119,-38.66,421,20221013,8.55,745,-38.66,20230119,446,2.47,20231006,745,-38.66,20230119,421,8.55,20221013,0.06,N,004870,500,557 억,,1104898,N,N,1,N,00,N
|
|
20231010,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,-2,5,-0.43,24380192,53077,65.14,468,468,456,601,325,463,459.34,0.99,0,-929,475,468,457,450,439,472,454,558,138,500,320,1,1,111582903,514,0.95,0.31,12,0.05,485.00,1505.00,745,20230119,-38.12,421,20221013,9.50,745,-38.12,20230119,446,3.36,20231006,745,-38.12,20230119,421,9.50,20221013,0.06,N,004870,500,557 억,,1104898,N,N,1,N,00,N
|
|
20231010,110147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-1,5,-0.22,19949803,43459,53.33,468,468,456,601,325,463,459.05,0.99,0,-1030,475,468,457,450,439,472,454,558,138,500,320,1,1,111582903,516,0.95,0.31,12,0.04,485.00,1505.00,745,20230119,-37.99,421,20221013,9.74,745,-37.99,20230119,446,3.59,20231006,745,-37.99,20230119,421,9.74,20221013,0.06,N,004870,500,557 억,,1104898,N,N,1,N,00,N
|
|
20231010,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,-6,5,-1.30,14048120,30620,37.58,468,468,456,601,325,463,458.79,0.99,0,-546,475,468,457,450,439,472,454,558,138,500,320,1,1,111582903,510,0.94,0.30,12,0.03,485.00,1505.00,745,20230119,-38.66,421,20221013,8.55,745,-38.66,20230119,446,2.47,20231006,745,-38.66,20230119,421,8.55,20221013,0.06,N,004870,500,557 억,,1104898,N,N,1,N,00,N
|
|
20231010,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,4,2,0.86,3609882,7787,9.56,468,468,456,601,325,463,463.58,0.99,0,711,475,468,457,450,439,472,454,558,138,500,320,1,1,111582903,521,0.96,0.31,12,0.01,485.00,1505.00,745,20230119,-37.32,421,20221013,10.93,745,-37.32,20230119,446,4.71,20231006,745,-37.32,20230119,421,10.93,20221013,0.06,N,004870,500,557 억,,1104898,N,N,1,N,00,N
|
|
20231006,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,12,2,2.66,37154539,81484,61.75,451,464,446,586,316,451,455.97,0.99,0,2803,468,459,455,446,442,457,444,558,135,500,310,1,1,111582903,517,0.95,0.31,12,0.07,485.00,1505.00,745,20230119,-37.85,421,20221013,9.98,745,-37.85,20230119,446,3.81,20231006,745,-37.85,20230119,421,9.98,20221013,0.06,N,004870,500,557 억,,1102978,N,N,1,N,00,N
|
|
20231006,150146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,9,2,2.00,35579259,78064,59.16,451,464,446,586,316,451,455.77,0.99,0,2803,468,459,455,446,442,457,444,558,135,500,310,1,1,111582903,513,0.95,0.31,12,0.07,485.00,1505.00,745,20230119,-38.26,421,20221013,9.26,745,-38.26,20230119,446,3.14,20231006,745,-38.26,20230119,421,9.26,20221013,0.06,N,004870,500,557 억,,1102978,N,N,0,N,00,N
|
|
20231006,140148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,10,2,2.22,34961951,76722,58.15,451,464,446,586,316,451,455.70,0.99,0,2638,468,459,455,446,442,457,444,558,135,500,310,1,1,111582903,514,0.95,0.31,12,0.07,485.00,1505.00,745,20230119,-38.12,421,20221013,9.50,745,-38.12,20230119,446,3.36,20231006,745,-38.12,20230119,421,9.50,20221013,0.06,N,004870,500,557 억,,1102978,N,N,0,N,00,N
|
|
20231006,130147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,5,2,1.11,20237628,44606,33.81,451,460,446,586,316,451,453.70,0.99,0,2567,468,459,455,446,442,457,444,558,135,500,310,1,1,111582903,509,0.94,0.30,12,0.04,485.00,1505.00,745,20230119,-38.79,421,20221013,8.31,745,-38.79,20230119,446,2.24,20231006,745,-38.79,20230119,421,8.31,20221013,0.06,N,004870,500,557 억,,1102978,N,N,0,N,00,N
|
|
20231006,120146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,4,2,0.89,17656583,38904,29.48,451,460,446,586,316,451,453.85,0.99,0,3034,468,459,455,446,442,457,444,558,135,500,310,1,1,111582903,508,0.94,0.30,12,0.03,485.00,1505.00,745,20230119,-38.93,421,20221013,8.08,745,-38.93,20230119,446,2.02,20231006,745,-38.93,20230119,421,8.08,20221013,0.06,N,004870,500,557 억,,1102978,N,N,0,N,00,N
|
|
20231006,110145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,4,2,0.89,15399844,33922,25.71,451,460,446,586,316,451,453.98,0.99,0,977,468,459,455,446,442,457,444,558,135,500,310,1,1,111582903,508,0.94,0.30,12,0.03,485.00,1505.00,745,20230119,-38.93,421,20221013,8.08,745,-38.93,20230119,446,2.02,20231006,745,-38.93,20230119,421,8.08,20221013,0.06,N,004870,500,557 억,,1102978,N,N,0,N,00,N
|
|
20231006,100147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,8,2,1.77,8502650,18803,14.25,451,459,446,586,316,451,452.20,0.99,0,257,468,459,455,446,442,457,444,558,135,500,310,1,1,111582903,512,0.95,0.30,12,0.02,485.00,1505.00,745,20230119,-38.39,421,20221013,9.03,745,-38.39,20230119,446,2.91,20231006,745,-38.39,20230119,421,9.03,20221013,0.06,N,004870,500,557 억,,1102978,N,N,0,N,00,N
|
|
20231006,090145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,-1,5,-0.22,157398,349,0.26,451,451,450,586,316,451,451.00,0.99,0,-23,468,459,455,446,442,457,444,558,135,500,310,1,1,111582903,502,0.93,0.30,12,0.00,485.00,1505.00,745,20230119,-39.60,421,20221013,6.89,745,-39.60,20230119,450,0.00,20231006,745,-39.60,20230119,421,6.89,20221013,0.06,N,004870,500,557 억,,1102978,N,N,0,N,00,N
|