178 lines
70 KiB
CSV
178 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231130,160205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,3,2,0.63,39653110,83399,47.98,488,488,473,614,332,473,475.46,0.88,0,-8485,491,481,475,465,459,479,463,558,141,500,330,1,1,111611693,531,0.98,0.32,12,0.07,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.43,N,004870,500,558 억,,978623,N,N,0,N,00,N
|
|
20231130,150205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,3,2,0.63,32307646,67913,39.07,488,488,473,614,332,473,475.72,0.88,0,-8797,491,481,475,465,459,479,463,558,141,500,330,1,1,111611693,531,0.98,0.32,12,0.06,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.43,N,004870,500,558 억,,978623,N,N,0,N,00,N
|
|
20231130,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,1,2,0.21,31505270,66224,38.10,488,488,473,614,332,473,475.74,0.88,0,-8878,491,481,475,465,459,479,463,558,141,500,330,1,1,111611693,529,0.98,0.31,12,0.06,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.43,N,004870,500,558 억,,978623,N,N,0,N,00,N
|
|
20231130,130205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,2,2,0.42,23043793,48371,27.83,488,488,473,614,332,473,476.40,0.88,0,-11882,491,481,475,465,459,479,463,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.04,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.43,N,004870,500,558 억,,978623,N,N,0,N,00,N
|
|
20231130,120207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,3,2,0.63,17159253,35975,20.70,488,488,473,614,332,473,476.98,0.88,0,-3287,491,481,475,465,459,479,463,558,141,500,330,1,1,111611693,531,0.98,0.32,12,0.03,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.43,N,004870,500,558 억,,978623,N,N,0,N,00,N
|
|
20231130,110205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,4,2,0.85,13603486,28517,16.41,488,488,473,614,332,473,477.03,0.88,0,-1917,491,481,475,465,459,479,463,558,141,500,330,1,1,111611693,532,0.98,0.32,12,0.03,485.00,1505.00,745,20230119,-35.97,425,20231024,12.24,745,-35.97,20230119,425,12.24,20231024,745,-35.97,20230119,425,12.24,20231024,0.43,N,004870,500,558 억,,978623,N,N,0,N,00,N
|
|
20231130,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,2,2,0.42,7713026,16149,9.29,488,488,473,614,332,473,477.62,0.88,0,-3917,491,481,475,465,459,479,463,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.01,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.43,N,004870,500,558 억,,978623,N,N,0,N,00,N
|
|
20231130,090206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,8,2,1.69,1884492,3863,2.22,488,488,478,614,332,473,487.83,0.88,0,-755,491,481,475,465,459,479,463,558,141,500,330,1,1,111611693,537,0.99,0.32,12,0.00,485.00,1505.00,745,20230119,-35.44,425,20231024,13.18,745,-35.44,20230119,425,13.18,20231024,745,-35.44,20230119,425,13.18,20231024,0.43,N,004870,500,558 억,,978623,N,N,0,N,00,N
|
|
20231129,160204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-5,5,-1.05,75989683,159546,35.41,485,485,469,621,335,478,476.29,0.90,0,-28625,510,493,480,463,450,502,472,558,143,500,330,1,1,111611693,528,0.98,0.31,12,0.14,485.00,1505.00,745,20230119,-36.51,425,20231024,11.29,745,-36.51,20230119,425,11.29,20231024,745,-36.51,20230119,425,11.29,20231024,0.42,N,004870,500,558 억,,1006840,N,N,1,N,00,N
|
|
20231129,150205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-5,5,-1.05,61588535,129031,28.64,485,485,472,621,335,478,477.32,0.90,0,-26209,510,493,480,463,450,502,472,558,143,500,330,1,1,111611693,528,0.98,0.31,12,0.12,485.00,1505.00,745,20230119,-36.51,425,20231024,11.29,745,-36.51,20230119,425,11.29,20231024,745,-36.51,20230119,425,11.29,20231024,0.42,N,004870,500,558 억,,1006840,N,N,1,N,00,N
|
|
20231129,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-2,5,-0.42,50966552,106690,23.68,485,485,472,621,335,478,477.71,0.90,0,-22121,510,493,480,463,450,502,472,558,143,500,330,1,1,111611693,531,0.98,0.32,12,0.10,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.42,N,004870,500,558 억,,1006840,N,N,1,N,00,N
|
|
20231129,130207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,1,2,0.21,46112870,96500,21.42,485,485,472,621,335,478,477.85,0.90,0,-18019,510,493,480,463,450,502,472,558,143,500,330,1,1,111611693,535,0.99,0.32,12,0.09,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.42,N,004870,500,558 억,,1006840,N,N,1,N,00,N
|
|
20231129,120205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,1,2,0.21,36264584,75773,16.82,485,485,472,621,335,478,478.60,0.90,0,-18781,510,493,480,463,450,502,472,558,143,500,330,1,1,111611693,535,0.99,0.32,12,0.07,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.42,N,004870,500,558 억,,1006840,N,N,1,N,00,N
|
|
20231129,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,1,2,0.21,34249198,71551,15.88,485,485,472,621,335,478,478.67,0.90,0,-19659,510,493,480,463,450,502,472,558,143,500,330,1,1,111611693,535,0.99,0.32,12,0.06,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.42,N,004870,500,558 억,,1006840,N,N,1,N,00,N
|
|
20231129,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,1,2,0.21,23689004,49496,10.99,485,485,473,621,335,478,478.60,0.90,0,-10989,510,493,480,463,450,502,472,558,143,500,330,1,1,111611693,535,0.99,0.32,12,0.04,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.42,N,004870,500,558 억,,1006840,N,N,1,N,00,N
|
|
20231129,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,5,2,1.05,4008990,8271,1.84,485,485,483,621,335,478,484.70,0.90,0,-2024,510,493,480,463,450,502,472,558,143,500,330,1,1,111611693,539,1.00,0.32,12,0.01,485.00,1505.00,745,20230119,-35.17,425,20231024,13.65,745,-35.17,20230119,425,13.65,20231024,745,-35.17,20230119,425,13.65,20231024,0.42,N,004870,500,558 억,,1006840,N,N,1,N,00,N
|
|
20231128,160206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,11,2,2.36,214900488,447286,281.01,471,497,467,607,327,467,480.45,0.91,0,-10983,479,473,467,461,455,470,458,558,140,500,320,1,1,111611693,534,0.99,0.32,12,0.40,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.46,N,004870,500,558 억,,1018227,N,N,1,N,00,N
|
|
20231128,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,11,2,2.36,207453178,431763,271.26,471,497,467,607,327,467,480.48,0.91,0,-10742,479,473,467,461,455,470,458,558,140,500,320,1,1,111611693,534,0.99,0.32,12,0.39,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.46,N,004870,500,558 억,,1018227,N,N,1,N,00,N
|
|
20231128,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,7,2,1.50,107644756,225987,141.98,471,490,467,607,327,467,476.33,0.91,0,-11624,479,473,467,461,455,470,458,558,140,500,320,1,1,111611693,529,0.98,0.31,12,0.20,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.46,N,004870,500,558 억,,1018227,N,N,1,N,00,N
|
|
20231128,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,12,2,2.57,105782386,222067,139.52,471,490,467,607,327,467,476.35,0.91,0,-11623,479,473,467,461,455,470,458,558,140,500,320,1,1,111611693,535,0.99,0.32,12,0.20,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.46,N,004870,500,558 억,,1018227,N,N,1,N,00,N
|
|
20231128,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,10,2,2.14,101991021,214111,134.52,471,490,467,607,327,467,476.35,0.91,0,-10733,479,473,467,461,455,470,458,558,140,500,320,1,1,111611693,532,0.98,0.32,12,0.19,485.00,1505.00,745,20230119,-35.97,425,20231024,12.24,745,-35.97,20230119,425,12.24,20231024,745,-35.97,20230119,425,12.24,20231024,0.46,N,004870,500,558 억,,1018227,N,N,1,N,00,N
|
|
20231128,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,11,2,2.36,96476101,202581,127.27,471,490,467,607,327,467,476.23,0.91,0,-10730,479,473,467,461,455,470,458,558,140,500,320,1,1,111611693,534,0.99,0.32,12,0.18,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.46,N,004870,500,558 억,,1018227,N,N,1,N,00,N
|
|
20231128,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,9,2,1.93,82444064,173134,108.77,471,490,467,607,327,467,476.19,0.91,0,-14748,479,473,467,461,455,470,458,558,140,500,320,1,1,111611693,531,0.98,0.32,12,0.16,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.46,N,004870,500,558 억,,1018227,N,N,1,N,00,N
|
|
20231128,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,4,2,0.86,782331,1661,1.04,471,471,471,607,327,467,471.00,0.91,0,-254,479,473,467,461,455,470,458,558,140,500,320,1,1,111611693,526,0.97,0.31,12,0.00,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.46,N,004870,500,558 억,,1018227,N,N,1,N,00,N
|
|
20231127,160204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,-5,5,-1.06,73809264,158820,76.48,473,473,461,613,331,472,464.74,0.90,0,11370,482,476,468,462,454,473,459,558,141,500,330,1,1,111611693,521,0.96,0.31,12,0.14,485.00,1505.00,745,20230119,-37.32,425,20231024,9.88,745,-37.32,20230119,425,9.88,20231024,745,-37.32,20230119,425,9.88,20231024,0.45,N,004870,500,558 억,,1006857,N,N,1,N,00,N
|
|
20231127,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,-9,5,-1.91,71786644,154482,74.39,473,473,461,613,331,472,464.69,0.90,0,11316,482,476,468,462,454,473,459,558,141,500,330,1,1,111611693,517,0.95,0.31,12,0.14,485.00,1505.00,745,20230119,-37.85,425,20231024,8.94,745,-37.85,20230119,425,8.94,20231024,745,-37.85,20230119,425,8.94,20231024,0.45,N,004870,500,558 억,,1006857,N,N,0,N,00,N
|
|
20231127,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-8,5,-1.69,61888813,133061,64.08,473,473,461,613,331,472,465.12,0.90,0,10827,482,476,468,462,454,473,459,558,141,500,330,1,1,111611693,518,0.96,0.31,12,0.12,485.00,1505.00,745,20230119,-37.72,425,20231024,9.18,745,-37.72,20230119,425,9.18,20231024,745,-37.72,20230119,425,9.18,20231024,0.45,N,004870,500,558 억,,1006857,N,N,0,N,00,N
|
|
20231127,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-8,5,-1.69,53077105,114088,54.94,473,473,462,613,331,472,465.23,0.90,0,12118,482,476,468,462,454,473,459,558,141,500,330,1,1,111611693,518,0.96,0.31,12,0.10,485.00,1505.00,745,20230119,-37.72,425,20231024,9.18,745,-37.72,20230119,425,9.18,20231024,745,-37.72,20230119,425,9.18,20231024,0.45,N,004870,500,558 억,,1006857,N,N,0,N,00,N
|
|
20231127,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,-5,5,-1.06,32089167,68754,33.11,473,473,465,613,331,472,466.72,0.90,0,11536,482,476,468,462,454,473,459,558,141,500,330,1,1,111611693,521,0.96,0.31,12,0.06,485.00,1505.00,745,20230119,-37.32,425,20231024,9.88,745,-37.32,20230119,425,9.88,20231024,745,-37.32,20230119,425,9.88,20231024,0.45,N,004870,500,558 억,,1006857,N,N,0,N,00,N
|
|
20231127,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-6,5,-1.27,26063261,55870,26.90,473,473,465,613,331,472,466.50,0.90,0,12039,482,476,468,462,454,473,459,558,141,500,330,1,1,111611693,520,0.96,0.31,12,0.05,485.00,1505.00,745,20230119,-37.45,425,20231024,9.65,745,-37.45,20230119,425,9.65,20231024,745,-37.45,20230119,425,9.65,20231024,0.45,N,004870,500,558 억,,1006857,N,N,0,N,00,N
|
|
20231127,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-3,5,-0.64,14787544,31669,15.25,473,473,465,613,331,472,466.94,0.90,0,12039,482,476,468,462,454,473,459,558,141,500,330,1,1,111611693,523,0.97,0.31,12,0.03,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.45,N,004870,500,558 억,,1006857,N,N,0,N,00,N
|
|
20231127,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-1,5,-0.21,685464,1450,0.70,473,473,471,613,331,472,472.73,0.90,0,-342,482,476,468,462,454,473,459,558,141,500,330,1,1,111611693,526,0.97,0.31,12,0.00,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.45,N,004870,500,558 억,,1006857,N,N,0,N,00,N
|
|
20231124,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,3,2,0.64,96724693,207545,141.83,474,474,460,609,329,469,466.03,0.89,0,8754,479,474,470,465,461,473,464,558,140,500,320,1,1,111611693,527,0.97,0.31,12,0.19,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.48,N,004870,500,558 억,,998114,N,N,0,N,00,N
|
|
20231124,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,3,2,0.64,95275986,204468,139.73,474,474,460,609,329,469,465.97,0.89,0,9139,479,474,470,465,461,473,464,558,140,500,320,1,1,111611693,527,0.97,0.31,12,0.18,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.48,N,004870,500,558 억,,998114,N,N,0,N,00,N
|
|
20231124,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-1,5,-0.21,87739122,188460,128.79,474,474,460,609,329,469,465.56,0.89,0,9768,479,474,470,465,461,473,464,558,140,500,320,1,1,111611693,522,0.96,0.31,12,0.17,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.48,N,004870,500,558 억,,998114,N,N,0,N,00,N
|
|
20231124,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,0,3,0.00,70834343,152472,104.20,474,474,460,609,329,469,464.57,0.89,0,12616,479,474,470,465,461,473,464,558,140,500,320,1,1,111611693,523,0.97,0.31,12,0.14,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.48,N,004870,500,558 억,,998114,N,N,0,N,00,N
|
|
20231124,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,1,2,0.21,69778777,150218,102.66,474,474,460,609,329,469,464.52,0.89,0,12616,479,474,470,465,461,473,464,558,140,500,320,1,1,111611693,525,0.97,0.31,12,0.13,485.00,1505.00,745,20230119,-36.91,425,20231024,10.59,745,-36.91,20230119,425,10.59,20231024,745,-36.91,20230119,425,10.59,20231024,0.48,N,004870,500,558 억,,998114,N,N,0,N,00,N
|
|
20231124,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-7,5,-1.49,48902992,105276,71.94,474,474,460,609,329,469,464.52,0.89,0,-158,479,474,470,465,461,473,464,558,140,500,320,1,1,111611693,516,0.95,0.31,12,0.09,485.00,1505.00,745,20230119,-37.99,425,20231024,8.71,745,-37.99,20230119,425,8.71,20231024,745,-37.99,20230119,425,8.71,20231024,0.48,N,004870,500,558 억,,998114,N,N,0,N,00,N
|
|
20231124,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,-8,5,-1.71,40680804,87471,59.78,474,474,461,609,329,469,465.08,0.89,0,-676,479,474,470,465,461,473,464,558,140,500,320,1,1,111611693,515,0.95,0.31,12,0.08,485.00,1505.00,745,20230119,-38.12,425,20231024,8.47,745,-38.12,20230119,425,8.47,20231024,745,-38.12,20230119,425,8.47,20231024,0.48,N,004870,500,558 억,,998114,N,N,0,N,00,N
|
|
20231124,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,0,3,0.00,5306314,11203,7.66,474,474,469,609,329,469,473.65,0.89,0,-156,479,474,470,465,461,473,464,558,140,500,320,1,1,111611693,523,0.97,0.31,12,0.01,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.48,N,004870,500,558 억,,998114,N,N,0,N,00,N
|
|
20231123,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,4,2,0.86,67433438,143486,51.97,469,475,466,604,326,465,469.97,0.90,0,-3853,473,468,466,461,459,468,461,558,139,500,320,1,1,111611693,523,0.97,0.31,12,0.13,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.48,N,004870,500,558 억,,1002005,N,N,2,N,00,N
|
|
20231123,150205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,3,2,0.65,57389817,122040,44.20,469,475,466,604,326,465,470.25,0.90,0,-3894,473,468,466,461,459,468,461,558,139,500,320,1,1,111611693,522,0.96,0.31,12,0.11,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.48,N,004870,500,558 억,,1002005,N,N,2,N,00,N
|
|
20231123,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,2,2,0.43,48538912,103127,37.35,469,475,466,604,326,465,470.67,0.90,0,-3798,473,468,466,461,459,468,461,558,139,500,320,1,1,111611693,521,0.96,0.31,12,0.09,485.00,1505.00,745,20230119,-37.32,425,20231024,9.88,745,-37.32,20230119,425,9.88,20231024,745,-37.32,20230119,425,9.88,20231024,0.48,N,004870,500,558 억,,1002005,N,N,2,N,00,N
|
|
20231123,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,7,2,1.51,35727197,75839,27.47,469,475,466,604,326,465,471.09,0.90,0,-1477,473,468,466,461,459,468,461,558,139,500,320,1,1,111611693,527,0.97,0.31,12,0.07,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.48,N,004870,500,558 억,,1002005,N,N,2,N,00,N
|
|
20231123,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,7,2,1.51,30406638,64597,23.40,469,475,466,604,326,465,470.71,0.90,0,-1284,473,468,466,461,459,468,461,558,139,500,320,1,1,111611693,527,0.97,0.31,12,0.06,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.48,N,004870,500,558 억,,1002005,N,N,2,N,00,N
|
|
20231123,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,8,2,1.72,25279083,53769,19.48,469,475,466,604,326,465,470.14,0.90,0,-1284,473,468,466,461,459,468,461,558,139,500,320,1,1,111611693,528,0.98,0.31,12,0.05,485.00,1505.00,745,20230119,-36.51,425,20231024,11.29,745,-36.51,20230119,425,11.29,20231024,745,-36.51,20230119,425,11.29,20231024,0.48,N,004870,500,558 억,,1002005,N,N,2,N,00,N
|
|
20231123,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,3,2,0.65,7787720,16685,6.04,469,469,466,604,326,465,466.75,0.90,0,69,473,468,466,461,459,468,461,558,139,500,320,1,1,111611693,522,0.96,0.31,12,0.01,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.48,N,004870,500,558 억,,1002005,N,N,2,N,00,N
|
|
20231123,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,1,2,0.22,569672,1217,0.44,469,469,466,604,326,465,468.10,0.90,0,-153,473,468,466,461,459,468,461,558,139,500,320,1,1,111611693,520,0.96,0.31,12,0.00,485.00,1505.00,745,20230119,-37.45,425,20231024,9.65,745,-37.45,20230119,425,9.65,20231024,745,-37.45,20230119,425,9.65,20231024,0.48,N,004870,500,558 억,,1002005,N,N,2,N,00,N
|
|
20231122,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-7,5,-1.48,127000794,272227,114.65,467,471,464,613,331,472,466.52,0.90,0,208,478,474,470,466,462,476,468,558,141,500,330,1,1,111611693,519,0.96,0.31,12,0.24,485.00,1505.00,745,20230119,-37.58,425,20231024,9.41,745,-37.58,20230119,425,9.41,20231024,745,-37.58,20230119,425,9.41,20231024,0.42,N,004870,500,558 억,,1001797,N,N,2,N,00,N
|
|
20231122,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-7,5,-1.48,116130186,248851,104.81,467,471,464,613,331,472,466.65,0.90,0,521,478,474,470,466,462,476,468,558,141,500,330,1,1,111611693,519,0.96,0.31,12,0.22,485.00,1505.00,745,20230119,-37.58,425,20231024,9.41,745,-37.58,20230119,425,9.41,20231024,745,-37.58,20230119,425,9.41,20231024,0.42,N,004870,500,558 억,,1001797,N,N,2,N,00,N
|
|
20231122,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-6,5,-1.27,92973560,199118,83.86,467,471,465,613,331,472,466.90,0.90,0,-311,478,474,470,466,462,476,468,558,141,500,330,1,1,111611693,520,0.96,0.31,12,0.18,485.00,1505.00,745,20230119,-37.45,425,20231024,9.65,745,-37.45,20230119,425,9.65,20231024,745,-37.45,20230119,425,9.65,20231024,0.42,N,004870,500,558 억,,1001797,N,N,2,N,00,N
|
|
20231122,130205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-7,5,-1.48,80724457,172817,72.79,467,471,465,613,331,472,467.08,0.90,0,-311,478,474,470,466,462,476,468,558,141,500,330,1,1,111611693,519,0.96,0.31,12,0.15,485.00,1505.00,745,20230119,-37.58,425,20231024,9.41,745,-37.58,20230119,425,9.41,20231024,745,-37.58,20230119,425,9.41,20231024,0.42,N,004870,500,558 억,,1001797,N,N,2,N,00,N
|
|
20231122,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-4,5,-0.85,74288106,158998,66.97,467,471,465,613,331,472,467.20,0.90,0,-1098,478,474,470,466,462,476,468,558,141,500,330,1,1,111611693,522,0.96,0.31,12,0.14,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.42,N,004870,500,558 억,,1001797,N,N,2,N,00,N
|
|
20231122,110208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-6,5,-1.27,67722948,144935,61.04,467,471,466,613,331,472,467.23,0.90,0,-1444,478,474,470,466,462,476,468,558,141,500,330,1,1,111611693,520,0.96,0.31,12,0.13,485.00,1505.00,745,20230119,-37.45,425,20231024,9.65,745,-37.45,20230119,425,9.65,20231024,745,-37.45,20230119,425,9.65,20231024,0.42,N,004870,500,558 억,,1001797,N,N,2,N,00,N
|
|
20231122,100205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-4,5,-0.85,47178889,100923,42.51,467,471,466,613,331,472,467.43,0.90,0,-1624,478,474,470,466,462,476,468,558,141,500,330,1,1,111611693,522,0.96,0.31,12,0.09,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.42,N,004870,500,558 억,,1001797,N,N,2,N,00,N
|
|
20231122,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-4,5,-0.85,8395104,17963,7.57,467,469,467,613,331,472,467.10,0.90,0,0,478,474,470,466,462,476,468,558,141,500,330,1,1,111611693,522,0.96,0.31,12,0.02,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.42,N,004870,500,558 억,,1001797,N,N,2,N,00,N
|
|
20231121,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,1,2,0.21,110039404,233734,31.63,472,474,466,612,330,471,470.79,0.90,0,-491,488,479,471,462,454,475,458,558,141,500,320,1,1,111611693,527,0.97,0.31,12,0.21,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.30,N,004870,500,558 억,,1002288,N,N,2,N,00,N
|
|
20231121,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,1,2,0.21,104610364,222233,30.07,472,474,466,612,330,471,470.72,0.90,0,-363,488,479,471,462,454,475,458,558,141,500,320,1,1,111611693,527,0.97,0.31,12,0.20,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.30,N,004870,500,558 억,,1002288,N,N,2,N,00,N
|
|
20231121,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,0,3,0.00,97146560,206377,27.93,472,474,466,612,330,471,470.72,0.90,0,-900,488,479,471,462,454,475,458,558,141,500,320,1,1,111611693,526,0.97,0.31,12,0.18,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.30,N,004870,500,558 억,,1002288,N,N,2,N,00,N
|
|
20231121,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,1,2,0.21,89478656,190063,25.72,472,474,466,612,330,471,470.78,0.90,0,-3741,488,479,471,462,454,475,458,558,141,500,320,1,1,111611693,527,0.97,0.31,12,0.17,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.30,N,004870,500,558 억,,1002288,N,N,2,N,00,N
|
|
20231121,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-2,5,-0.42,81914026,174072,23.56,472,473,466,612,330,471,470.58,0.90,0,-4721,488,479,471,462,454,475,458,558,141,500,320,1,1,111611693,523,0.97,0.31,12,0.16,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.30,N,004870,500,558 억,,1002288,N,N,2,N,00,N
|
|
20231121,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,0,3,0.00,62411967,132696,17.96,472,473,466,612,330,471,470.34,0.90,0,-5126,488,479,471,462,454,475,458,558,141,500,320,1,1,111611693,526,0.97,0.31,12,0.12,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.30,N,004870,500,558 억,,1002288,N,N,2,N,00,N
|
|
20231121,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-2,5,-0.42,52204133,110949,15.01,472,473,466,612,330,471,470.52,0.90,0,-5301,488,479,471,462,454,475,458,558,141,500,320,1,1,111611693,523,0.97,0.31,12,0.10,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.30,N,004870,500,558 억,,1002288,N,N,2,N,00,N
|
|
20231121,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,0,3,0.00,29167329,61856,8.37,472,473,466,612,330,471,471.54,0.90,0,-3503,488,479,471,462,454,475,458,558,141,500,320,1,1,111611693,526,0.97,0.31,12,0.06,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.30,N,004870,500,558 억,,1002288,N,N,2,N,00,N
|
|
20231120,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-9,5,-1.88,342195591,726832,11.00,480,480,463,624,336,480,470.79,0.88,0,21410,589,534,495,440,401,562,468,558,144,500,330,1,1,111611693,526,0.97,0.31,12,0.65,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.30,N,004870,500,558 억,,980381,N,N,2,N,00,N
|
|
20231120,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-11,5,-2.29,311412672,661444,10.01,480,480,463,624,336,480,470.79,0.88,0,21497,589,534,495,440,401,562,468,558,144,500,330,1,1,111611693,523,0.97,0.31,12,0.59,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.30,N,004870,500,558 억,,980381,N,N,0,N,00,N
|
|
20231120,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-10,5,-2.08,285301378,605875,9.17,480,480,463,624,336,480,470.88,0.88,0,18965,589,534,495,440,401,562,468,558,144,500,330,1,1,111611693,525,0.97,0.31,12,0.54,485.00,1505.00,745,20230119,-36.91,425,20231024,10.59,745,-36.91,20230119,425,10.59,20231024,745,-36.91,20230119,425,10.59,20231024,0.30,N,004870,500,558 억,,980381,N,N,0,N,00,N
|
|
20231120,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-11,5,-2.29,267478486,567993,8.60,480,480,463,624,336,480,470.90,0.88,0,15554,589,534,495,440,401,562,468,558,144,500,330,1,1,111611693,523,0.97,0.31,12,0.51,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.30,N,004870,500,558 억,,980381,N,N,0,N,00,N
|
|
20231120,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-11,5,-2.29,255388167,542261,8.21,480,480,463,624,336,480,470.95,0.88,0,14024,589,534,495,440,401,562,468,558,144,500,330,1,1,111611693,523,0.97,0.31,12,0.49,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.30,N,004870,500,558 억,,980381,N,N,0,N,00,N
|
|
20231120,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-10,5,-2.08,216776236,459917,6.96,480,480,463,624,336,480,471.32,0.88,0,13279,589,534,495,440,401,562,468,558,144,500,330,1,1,111611693,525,0.97,0.31,12,0.41,485.00,1505.00,745,20230119,-36.91,425,20231024,10.59,745,-36.91,20230119,425,10.59,20231024,745,-36.91,20230119,425,10.59,20231024,0.30,N,004870,500,558 억,,980381,N,N,0,N,00,N
|
|
20231120,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-11,5,-2.29,167732172,355343,5.38,480,480,463,624,336,480,472.01,0.88,0,-3347,589,534,495,440,401,562,468,558,144,500,330,1,1,111611693,523,0.97,0.31,12,0.32,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.30,N,004870,500,558 억,,980381,N,N,0,N,00,N
|
|
20231120,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-4,5,-0.83,34980210,72893,1.10,480,480,475,624,336,480,479.88,0.88,0,-1037,589,534,495,440,401,562,468,558,144,500,330,1,1,111611693,531,0.98,0.32,12,0.07,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.30,N,004870,500,558 억,,980381,N,N,0,N,00,N
|
|
20231117,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,28,2,6.19,3311818388,6571404,10404.87,456,550,456,587,317,452,504.02,0.93,0,-62406,467,459,453,445,439,463,449,558,135,500,310,1,1,111611693,536,0.99,0.32,12,5.89,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.31,N,004870,500,558 억,,1042479,N,N,0,N,00,N
|
|
20231117,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,27,2,5.97,3229547666,6399224,10132.25,456,550,456,587,317,452,504.68,0.93,0,-62198,467,459,453,445,439,463,449,558,135,500,310,1,1,111611693,535,0.99,0.32,12,5.73,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.31,N,004870,500,558 억,,1042479,N,N,0,N,00,N
|
|
20231117,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,32,2,7.08,3084611812,6097340,9654.26,456,550,456,587,317,452,505.89,0.93,0,-61393,467,459,453,445,439,463,449,558,135,500,310,1,1,111611693,540,1.00,0.32,12,5.46,485.00,1505.00,745,20230119,-35.03,425,20231024,13.88,745,-35.03,20230119,425,13.88,20231024,745,-35.03,20230119,425,13.88,20231024,0.31,N,004870,500,558 억,,1042479,N,N,0,N,00,N
|
|
20231117,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,33,2,7.30,2978144490,5877046,9305.46,456,550,456,587,317,452,506.74,0.93,0,-61393,467,459,453,445,439,463,449,558,135,500,310,1,1,111611693,541,1.00,0.32,12,5.27,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.31,N,004870,500,558 억,,1042479,N,N,0,N,00,N
|
|
20231117,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,32,2,7.08,2752090428,5415705,8574.99,456,550,456,587,317,452,508.17,0.93,0,-53382,467,459,453,445,439,463,449,558,135,500,310,1,1,111611693,540,1.00,0.32,12,4.85,485.00,1505.00,745,20230119,-35.03,425,20231024,13.88,745,-35.03,20230119,425,13.88,20231024,745,-35.03,20230119,425,13.88,20231024,0.31,N,004870,500,558 억,,1042479,N,N,0,N,00,N
|
|
20231117,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,40,2,8.85,2544473879,4989453,7900.08,456,550,456,587,317,452,509.97,0.93,0,-51861,467,459,453,445,439,463,449,558,135,500,310,1,1,111611693,549,1.01,0.33,12,4.47,485.00,1505.00,745,20230119,-33.96,425,20231024,15.76,745,-33.96,20230119,425,15.76,20231024,745,-33.96,20230119,425,15.76,20231024,0.31,N,004870,500,558 억,,1042479,N,N,0,N,00,N
|
|
20231117,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,502,50,2,11.06,1974152968,3846149,6089.82,456,550,456,587,317,452,513.28,0.93,0,-51355,467,459,453,445,439,463,449,558,135,500,310,1,1,111611693,560,1.04,0.33,12,3.45,485.00,1505.00,745,20230119,-32.62,425,20231024,18.12,745,-32.62,20230119,425,18.12,20231024,745,-32.62,20230119,425,18.12,20231024,0.31,N,004870,500,558 억,,1042479,N,N,0,N,00,N
|
|
20231117,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,7,2,1.55,159891,349,0.55,456,459,456,587,317,452,458.14,0.93,0,-38,467,459,453,445,439,463,449,558,135,500,310,1,1,111611693,512,0.95,0.30,12,0.00,485.00,1505.00,745,20230119,-38.39,425,20231024,8.00,745,-38.39,20230119,425,8.00,20231024,745,-38.39,20230119,425,8.00,20231024,0.31,N,004870,500,558 억,,1042479,N,N,0,N,00,N
|
|
20231116,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,5,2,1.12,27901166,61870,23.91,448,461,447,582,314,448,450.96,0.93,0,2343,462,454,447,439,432,459,444,558,134,500,310,1,1,111611693,506,0.93,0.30,12,0.06,485.00,1505.00,745,20230119,-39.19,425,20231024,6.59,745,-39.19,20230119,425,6.59,20231024,745,-39.19,20230119,425,6.59,20231024,0.31,N,004870,500,558 억,,1040143,N,N,0,N,00,N
|
|
20231116,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,7,2,1.56,25876211,57397,22.18,448,461,447,582,314,448,450.83,0.93,0,2025,462,454,447,439,432,459,444,558,134,500,310,1,1,111611693,508,0.94,0.30,12,0.05,485.00,1505.00,745,20230119,-38.93,425,20231024,7.06,745,-38.93,20230119,425,7.06,20231024,745,-38.93,20230119,425,7.06,20231024,0.31,N,004870,500,558 억,,1040143,N,N,0,N,00,N
|
|
20231116,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,5,2,1.12,25409945,56370,21.79,448,461,447,582,314,448,450.77,0.93,0,1380,462,454,447,439,432,459,444,558,134,500,310,1,1,111611693,506,0.93,0.30,12,0.05,485.00,1505.00,745,20230119,-39.19,425,20231024,6.59,745,-39.19,20230119,425,6.59,20231024,745,-39.19,20230119,425,6.59,20231024,0.31,N,004870,500,558 억,,1040143,N,N,0,N,00,N
|
|
20231116,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,7,2,1.56,22837398,50709,19.60,448,461,447,582,314,448,450.36,0.93,0,-182,462,454,447,439,432,459,444,558,134,500,310,1,1,111611693,508,0.94,0.30,12,0.05,485.00,1505.00,745,20230119,-38.93,425,20231024,7.06,745,-38.93,20230119,425,7.06,20231024,745,-38.93,20230119,425,7.06,20231024,0.31,N,004870,500,558 억,,1040143,N,N,0,N,00,N
|
|
20231116,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,0,3,0.00,9756875,21748,8.41,448,454,447,582,314,448,448.63,0.93,0,396,462,454,447,439,432,459,444,558,134,500,310,1,1,111611693,500,0.92,0.30,12,0.02,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.31,N,004870,500,558 억,,1040143,N,N,0,N,00,N
|
|
20231116,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,0,3,0.00,6883464,15334,5.93,448,454,448,582,314,448,448.90,0.93,0,390,462,454,447,439,432,459,444,558,134,500,310,1,1,111611693,500,0.92,0.30,12,0.01,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.31,N,004870,500,558 억,,1040143,N,N,0,N,00,N
|
|
20231116,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,1,2,0.22,759439,1695,0.66,448,449,448,582,314,448,448.05,0.93,0,-78,462,454,447,439,432,459,444,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.00,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.31,N,004870,500,558 억,,1040143,N,N,0,N,00,N
|
|
20231116,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,0,3,0.00,0,0,0.00,0,0,0,582,314,448,0.00,0.93,0,0,462,454,447,439,432,459,444,558,134,500,310,1,1,111611693,500,0.92,0.30,12,0.00,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.31,N,004870,500,558 억,,1040143,N,N,0,N,00,N
|
|
20231115,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,4,2,0.90,115591975,258608,664.55,444,455,440,577,311,444,446.98,0.92,0,8917,458,451,442,435,426,454,438,558,133,500,310,1,1,111611693,500,0.92,0.30,12,0.23,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.31,N,004870,500,558 억,,1031226,N,N,5,N,00,N
|
|
20231115,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,9,2,2.03,93804598,210135,539.98,444,455,440,577,311,444,446.40,0.92,0,6104,458,451,442,435,426,454,438,558,133,500,310,1,1,111611693,506,0.93,0.30,12,0.19,485.00,1505.00,745,20230119,-39.19,425,20231024,6.59,745,-39.19,20230119,425,6.59,20231024,745,-39.19,20230119,425,6.59,20231024,0.31,N,004870,500,558 억,,1031226,N,N,5,N,00,N
|
|
20231115,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,1,2,0.23,41434973,93411,240.04,444,449,440,577,311,444,443.58,0.92,0,5304,458,451,442,435,426,454,438,558,133,500,310,1,1,111611693,497,0.92,0.30,12,0.08,485.00,1505.00,745,20230119,-40.27,425,20231024,4.71,745,-40.27,20230119,425,4.71,20231024,745,-40.27,20230119,425,4.71,20231024,0.31,N,004870,500,558 억,,1031226,N,N,5,N,00,N
|
|
20231115,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,446,2,2,0.45,30430005,68622,176.34,444,449,440,577,311,444,443.44,0.92,0,4041,458,451,442,435,426,454,438,558,133,500,310,1,1,111611693,498,0.92,0.30,12,0.06,485.00,1505.00,745,20230119,-40.13,425,20231024,4.94,745,-40.13,20230119,425,4.94,20231024,745,-40.13,20230119,425,4.94,20231024,0.31,N,004870,500,558 억,,1031226,N,N,5,N,00,N
|
|
20231115,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,0,3,0.00,28886149,65154,167.43,444,449,440,577,311,444,443.35,0.92,0,2979,458,451,442,435,426,454,438,558,133,500,310,1,1,111611693,496,0.92,0.30,12,0.06,485.00,1505.00,745,20230119,-40.40,425,20231024,4.47,745,-40.40,20230119,425,4.47,20231024,745,-40.40,20230119,425,4.47,20231024,0.31,N,004870,500,558 억,,1031226,N,N,5,N,00,N
|
|
20231115,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,1,2,0.23,23588027,53220,136.76,444,449,440,577,311,444,443.22,0.92,0,2920,458,451,442,435,426,454,438,558,133,500,310,1,1,111611693,497,0.92,0.30,12,0.05,485.00,1505.00,745,20230119,-40.27,425,20231024,4.71,745,-40.27,20230119,425,4.71,20231024,745,-40.27,20230119,425,4.71,20231024,0.31,N,004870,500,558 억,,1031226,N,N,5,N,00,N
|
|
20231115,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,1,2,0.23,6398830,14363,36.91,444,449,443,577,311,444,445.51,0.92,0,2332,458,451,442,435,426,454,438,558,133,500,310,1,1,111611693,497,0.92,0.30,12,0.01,485.00,1505.00,745,20230119,-40.27,425,20231024,4.71,745,-40.27,20230119,425,4.71,20231024,745,-40.27,20230119,425,4.71,20231024,0.31,N,004870,500,558 억,,1031226,N,N,5,N,00,N
|
|
20231115,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,0,3,0.00,123876,279,0.72,444,444,444,577,311,444,444.00,0.92,0,0,458,451,442,435,426,454,438,558,133,500,310,1,1,111611693,496,0.92,0.30,12,0.00,485.00,1505.00,745,20230119,-40.40,425,20231024,4.47,745,-40.40,20230119,425,4.47,20231024,745,-40.40,20230119,425,4.47,20231024,0.31,N,004870,500,558 억,,1031226,N,N,5,N,00,N
|
|
20231114,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,8,2,1.83,17020946,38905,52.60,433,449,433,566,306,436,437.50,0.92,0,430,448,442,437,431,426,441,430,558,130,500,300,1,1,111611693,496,0.92,0.30,12,0.03,485.00,1505.00,745,20230119,-40.40,425,20231024,4.47,745,-40.40,20230119,425,4.47,20231024,745,-40.40,20230119,425,4.47,20231024,0.31,N,004870,500,558 억,,1030945,N,N,5,N,00,N
|
|
20231114,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,6,2,1.38,16826876,38468,52.01,433,449,433,566,306,436,437.43,0.92,0,533,448,442,437,431,426,441,430,558,130,500,300,1,1,111611693,493,0.91,0.29,12,0.03,485.00,1505.00,745,20230119,-40.67,425,20231024,4.00,745,-40.67,20230119,425,4.00,20231024,745,-40.67,20230119,425,4.00,20231024,0.31,N,004870,500,558 억,,1030945,N,N,16,N,00,N
|
|
20231114,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,0,3,0.00,10937101,25033,33.84,433,449,433,566,306,436,436.91,0.92,0,1589,448,442,437,431,426,441,430,558,130,500,300,1,1,111611693,487,0.90,0.29,12,0.02,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.31,N,004870,500,558 억,,1030945,N,N,16,N,00,N
|
|
20231114,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,437,1,2,0.23,9878098,22606,30.56,433,449,433,566,306,436,436.97,0.92,0,1589,448,442,437,431,426,441,430,558,130,500,300,1,1,111611693,488,0.90,0.29,12,0.02,485.00,1505.00,745,20230119,-41.34,425,20231024,2.82,745,-41.34,20230119,425,2.82,20231024,745,-41.34,20230119,425,2.82,20231024,0.31,N,004870,500,558 억,,1030945,N,N,16,N,00,N
|
|
20231114,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,437,1,2,0.23,6791723,15522,20.98,433,449,433,566,306,436,437.55,0.92,0,1593,448,442,437,431,426,441,430,558,130,500,300,1,1,111611693,488,0.90,0.29,12,0.01,485.00,1505.00,745,20230119,-41.34,425,20231024,2.82,745,-41.34,20230119,425,2.82,20231024,745,-41.34,20230119,425,2.82,20231024,0.31,N,004870,500,558 억,,1030945,N,N,16,N,00,N
|
|
20231114,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,437,1,2,0.23,5693462,13002,17.58,433,449,433,566,306,436,437.89,0.92,0,1593,448,442,437,431,426,441,430,558,130,500,300,1,1,111611693,488,0.90,0.29,12,0.01,485.00,1505.00,745,20230119,-41.34,425,20231024,2.82,745,-41.34,20230119,425,2.82,20231024,745,-41.34,20230119,425,2.82,20231024,0.31,N,004870,500,558 억,,1030945,N,N,16,N,00,N
|
|
20231114,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,439,3,2,0.69,1568348,3581,4.84,433,449,433,566,306,436,437.96,0.92,0,1504,448,442,437,431,426,441,430,558,130,500,300,1,1,111611693,490,0.91,0.29,12,0.00,485.00,1505.00,745,20230119,-41.07,425,20231024,3.29,745,-41.07,20230119,425,3.29,20231024,745,-41.07,20230119,425,3.29,20231024,0.31,N,004870,500,558 억,,1030945,N,N,16,N,00,N
|
|
20231114,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,0,3,0.00,217735,500,0.68,433,436,433,566,306,436,435.47,0.92,0,81,448,442,437,431,426,441,430,558,130,500,300,1,1,111611693,487,0.90,0.29,12,0.00,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.31,N,004870,500,558 억,,1030945,N,N,16,N,00,N
|
|
20231113,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,-3,5,-0.68,32450557,73969,58.78,436,443,432,570,308,439,438.74,0.93,0,-8675,461,449,444,432,427,447,430,558,131,500,300,1,1,111611693,487,0.90,0.29,12,0.07,485.00,1505.00,745,20230119,-41.48,425,20231024,2.59,745,-41.48,20230119,425,2.59,20231024,745,-41.48,20230119,425,2.59,20231024,0.31,N,004870,500,558 억,,1039620,N,N,16,N,00,N
|
|
20231113,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,435,-4,5,-0.91,28103552,63964,50.83,436,443,432,570,308,439,439.37,0.93,0,-7833,461,449,444,432,427,447,430,558,131,500,300,1,1,111611693,486,0.90,0.29,12,0.06,485.00,1505.00,745,20230119,-41.61,425,20231024,2.35,745,-41.61,20230119,425,2.35,20231024,745,-41.61,20230119,425,2.35,20231024,0.31,N,004870,500,558 억,,1039620,N,N,158,N,00,N
|
|
20231113,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,437,-2,5,-0.46,24101986,54748,43.51,436,443,432,570,308,439,440.24,0.93,0,-7703,461,449,444,432,427,447,430,558,131,500,300,1,1,111611693,488,0.90,0.29,12,0.05,485.00,1505.00,745,20230119,-41.34,425,20231024,2.82,745,-41.34,20230119,425,2.82,20231024,745,-41.34,20230119,425,2.82,20231024,0.31,N,004870,500,558 억,,1039620,N,N,158,N,00,N
|
|
20231113,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,-5,5,-1.14,22953956,52124,41.42,436,443,432,570,308,439,440.37,0.93,0,-7422,461,449,444,432,427,447,430,558,131,500,300,1,1,111611693,484,0.89,0.29,12,0.05,485.00,1505.00,745,20230119,-41.74,425,20231024,2.12,745,-41.74,20230119,425,2.12,20231024,745,-41.74,20230119,425,2.12,20231024,0.31,N,004870,500,558 억,,1039620,N,N,158,N,00,N
|
|
20231113,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,-1,5,-0.23,18975273,42979,34.15,436,443,436,570,308,439,441.50,0.93,0,-7312,461,449,444,432,427,447,430,558,131,500,300,1,1,111611693,489,0.90,0.29,12,0.04,485.00,1505.00,745,20230119,-41.21,425,20231024,3.06,745,-41.21,20230119,425,3.06,20231024,745,-41.21,20230119,425,3.06,20231024,0.31,N,004870,500,558 억,,1039620,N,N,158,N,00,N
|
|
20231113,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,3,2,0.68,17622574,39915,31.72,436,443,436,570,308,439,441.50,0.93,0,-7303,461,449,444,432,427,447,430,558,131,500,300,1,1,111611693,493,0.91,0.29,12,0.04,485.00,1505.00,745,20230119,-40.67,425,20231024,4.00,745,-40.67,20230119,425,4.00,20231024,745,-40.67,20230119,425,4.00,20231024,0.31,N,004870,500,558 억,,1039620,N,N,158,N,00,N
|
|
20231113,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,3,2,0.68,16268951,36854,29.29,436,443,436,570,308,439,441.44,0.93,0,-7303,461,449,444,432,427,447,430,558,131,500,300,1,1,111611693,493,0.91,0.29,12,0.03,485.00,1505.00,745,20230119,-40.67,425,20231024,4.00,745,-40.67,20230119,425,4.00,20231024,745,-40.67,20230119,425,4.00,20231024,0.31,N,004870,500,558 억,,1039620,N,N,158,N,00,N
|
|
20231113,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,439,0,3,0.00,626907,1437,1.14,436,439,436,570,308,439,436.26,0.93,0,-68,461,449,444,432,427,447,430,558,131,500,300,1,1,111611693,490,0.91,0.29,12,0.00,485.00,1505.00,745,20230119,-41.07,425,20231024,3.29,745,-41.07,20230119,425,3.29,20231024,745,-41.07,20230119,425,3.29,20231024,0.31,N,004870,500,558 억,,1039620,N,N,158,N,00,N
|
|
20231110,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,439,-12,5,-2.66,55745682,125842,117.39,456,456,439,586,316,451,443.01,0.93,0,-300,474,462,453,441,432,458,437,558,135,500,310,1,1,111611693,490,0.91,0.29,12,0.11,485.00,1505.00,745,20230119,-41.07,425,20231024,3.29,745,-41.07,20230119,425,3.29,20231024,745,-41.07,20230119,425,3.29,20231024,0.31,N,004870,500,558 억,,1042261,N,N,158,N,00,N
|
|
20231110,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,443,-8,5,-1.77,49574637,111796,104.29,456,456,440,586,316,451,443.44,0.93,0,9677,474,462,453,441,432,458,437,558,135,500,310,1,1,111611693,494,0.91,0.29,12,0.10,485.00,1505.00,745,20230119,-40.54,425,20231024,4.24,745,-40.54,20230119,425,4.24,20231024,745,-40.54,20230119,425,4.24,20231024,0.31,N,004870,500,558 억,,1042261,N,N,0,N,00,N
|
|
20231110,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,-6,5,-1.33,24373589,54665,50.99,456,456,442,586,316,451,445.87,0.93,0,701,474,462,453,441,432,458,437,558,135,500,310,1,1,111611693,497,0.92,0.30,12,0.05,485.00,1505.00,745,20230119,-40.27,425,20231024,4.71,745,-40.27,20230119,425,4.71,20231024,745,-40.27,20230119,425,4.71,20231024,0.31,N,004870,500,558 억,,1042261,N,N,0,N,00,N
|
|
20231110,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,-6,5,-1.33,20813948,46669,43.53,456,456,442,586,316,451,445.99,0.93,0,732,474,462,453,441,432,458,437,558,135,500,310,1,1,111611693,497,0.92,0.30,12,0.04,485.00,1505.00,745,20230119,-40.27,425,20231024,4.71,745,-40.27,20230119,425,4.71,20231024,745,-40.27,20230119,425,4.71,20231024,0.31,N,004870,500,558 억,,1042261,N,N,0,N,00,N
|
|
20231110,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,446,-5,5,-1.11,20000040,44843,41.83,456,456,442,586,316,451,446.00,0.93,0,732,474,462,453,441,432,458,437,558,135,500,310,1,1,111611693,498,0.92,0.30,12,0.04,485.00,1505.00,745,20230119,-40.13,425,20231024,4.94,745,-40.13,20230119,425,4.94,20231024,745,-40.13,20230119,425,4.94,20231024,0.31,N,004870,500,558 억,,1042261,N,N,0,N,00,N
|
|
20231110,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,-7,5,-1.55,18515079,41500,38.71,456,456,442,586,316,451,446.15,0.93,0,1025,474,462,453,441,432,458,437,558,135,500,310,1,1,111611693,496,0.92,0.30,12,0.04,485.00,1505.00,745,20230119,-40.40,425,20231024,4.47,745,-40.40,20230119,425,4.47,20231024,745,-40.40,20230119,425,4.47,20231024,0.31,N,004870,500,558 억,,1042261,N,N,0,N,00,N
|
|
20231110,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,-7,5,-1.55,17762081,39806,37.13,456,456,442,586,316,451,446.22,0.93,0,1076,474,462,453,441,432,458,437,558,135,500,310,1,1,111611693,496,0.92,0.30,12,0.04,485.00,1505.00,745,20230119,-40.40,425,20231024,4.47,745,-40.40,20230119,425,4.47,20231024,745,-40.40,20230119,425,4.47,20231024,0.31,N,004870,500,558 억,,1042261,N,N,0,N,00,N
|
|
20231110,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,5,2,1.11,885096,1941,1.81,456,456,456,586,316,451,456.00,0.93,0,-128,474,462,453,441,432,458,437,558,135,500,310,1,1,111611693,509,0.94,0.30,12,0.00,485.00,1505.00,745,20230119,-38.79,425,20231024,7.29,745,-38.79,20230119,425,7.29,20231024,745,-38.79,20230119,425,7.29,20231024,0.31,N,004870,500,558 억,,1042261,N,N,0,N,00,N
|
|
20231109,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,-6,5,-1.31,47872727,106242,89.47,456,465,444,594,320,457,450.59,0.94,0,-5669,475,465,457,447,439,471,453,558,137,500,310,1,1,111611693,503,0.93,0.30,12,0.10,485.00,1505.00,745,20230119,-39.46,425,20231024,6.12,745,-39.46,20230119,425,6.12,20231024,745,-39.46,20230119,425,6.12,20231024,0.30,N,004870,500,558 억,,1047929,N,N,0,N,00,N
|
|
20231109,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,-5,5,-1.09,42400568,94139,79.28,456,465,444,594,320,457,450.40,0.94,0,-3718,475,465,457,447,439,471,453,558,137,500,310,1,1,111611693,504,0.93,0.30,12,0.08,485.00,1505.00,745,20230119,-39.33,425,20231024,6.35,745,-39.33,20230119,425,6.35,20231024,745,-39.33,20230119,425,6.35,20231024,0.30,N,004870,500,558 억,,1047929,N,N,0,N,00,N
|
|
20231109,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,-6,5,-1.31,40895850,90809,76.47,456,465,444,594,320,457,450.35,0.94,0,-3717,475,465,457,447,439,471,453,558,137,500,310,1,1,111611693,503,0.93,0.30,12,0.08,485.00,1505.00,745,20230119,-39.46,425,20231024,6.12,745,-39.46,20230119,425,6.12,20231024,745,-39.46,20230119,425,6.12,20231024,0.30,N,004870,500,558 억,,1047929,N,N,0,N,00,N
|
|
20231109,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,-7,5,-1.53,36375012,80781,68.03,456,465,444,594,320,457,450.29,0.94,0,4008,475,465,457,447,439,471,453,558,137,500,310,1,1,111611693,502,0.93,0.30,12,0.07,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.30,N,004870,500,558 억,,1047929,N,N,0,N,00,N
|
|
20231109,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-8,5,-1.75,34557606,76736,64.62,456,465,444,594,320,457,450.34,0.94,0,5107,475,465,457,447,439,471,453,558,137,500,310,1,1,111611693,501,0.93,0.30,12,0.07,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.30,N,004870,500,558 억,,1047929,N,N,0,N,00,N
|
|
20231109,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,-9,5,-1.97,33411735,74184,62.47,456,465,444,594,320,457,450.39,0.94,0,5107,475,465,457,447,439,471,453,558,137,500,310,1,1,111611693,500,0.92,0.30,12,0.07,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.30,N,004870,500,558 억,,1047929,N,N,0,N,00,N
|
|
20231109,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-8,5,-1.75,32308741,71726,60.40,456,465,444,594,320,457,450.45,0.94,0,5107,475,465,457,447,439,471,453,558,137,500,310,1,1,111611693,501,0.93,0.30,12,0.06,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.30,N,004870,500,558 억,,1047929,N,N,0,N,00,N
|
|
20231109,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,-4,5,-0.88,1223067,2691,2.27,456,456,453,594,320,457,454.50,0.94,0,-2690,475,465,457,447,439,471,453,558,137,500,310,1,1,111611693,506,0.93,0.30,12,0.00,485.00,1505.00,745,20230119,-39.19,425,20231024,6.59,745,-39.19,20230119,425,6.59,20231024,745,-39.19,20230119,425,6.59,20231024,0.30,N,004870,500,558 억,,1047929,N,N,0,N,00,N
|
|
20231108,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,8,2,1.78,53602361,118562,122.71,449,467,449,583,315,449,452.10,0.94,0,-429,463,456,452,445,441,454,443,558,134,500,310,1,1,111611693,510,0.94,0.30,12,0.11,485.00,1505.00,745,20230119,-38.66,425,20231024,7.53,745,-38.66,20230119,425,7.53,20231024,745,-38.66,20230119,425,7.53,20231024,0.23,N,004870,500,558 억,,1048358,N,N,0,N,00,N
|
|
20231108,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,1,2,0.22,53134396,117531,121.64,449,467,449,583,315,449,452.09,0.94,0,-536,463,456,452,445,441,454,443,558,134,500,310,1,1,111611693,502,0.93,0.30,12,0.11,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.23,N,004870,500,558 억,,1048358,N,N,0,N,00,N
|
|
20231108,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,0,3,0.00,46002598,101657,105.21,449,467,449,583,315,449,452.53,0.94,0,-1051,463,456,452,445,441,454,443,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.09,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.23,N,004870,500,558 억,,1048358,N,N,0,N,00,N
|
|
20231108,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,0,3,0.00,41804386,92327,95.55,449,467,449,583,315,449,452.79,0.94,0,-1052,463,456,452,445,441,454,443,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.08,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.23,N,004870,500,558 억,,1048358,N,N,0,N,00,N
|
|
20231108,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,2,2,0.45,37973957,83824,86.75,449,467,449,583,315,449,453.02,0.94,0,-1063,463,456,452,445,441,454,443,558,134,500,310,1,1,111611693,503,0.93,0.30,12,0.08,485.00,1505.00,745,20230119,-39.46,425,20231024,6.12,745,-39.46,20230119,425,6.12,20231024,745,-39.46,20230119,425,6.12,20231024,0.23,N,004870,500,558 억,,1048358,N,N,0,N,00,N
|
|
20231108,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,4,2,0.89,29363094,64852,67.12,449,467,449,583,315,449,452.77,0.94,0,-1657,463,456,452,445,441,454,443,558,134,500,310,1,1,111611693,506,0.93,0.30,12,0.06,485.00,1505.00,745,20230119,-39.19,425,20231024,6.59,745,-39.19,20230119,425,6.59,20231024,745,-39.19,20230119,425,6.59,20231024,0.23,N,004870,500,558 억,,1048358,N,N,0,N,00,N
|
|
20231108,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,5,2,1.11,10951536,24151,25.00,449,467,449,583,315,449,453.46,0.94,0,-1469,463,456,452,445,441,454,443,558,134,500,310,1,1,111611693,507,0.94,0.30,12,0.02,485.00,1505.00,745,20230119,-39.06,425,20231024,6.82,745,-39.06,20230119,425,6.82,20231024,745,-39.06,20230119,425,6.82,20231024,0.23,N,004870,500,558 억,,1048358,N,N,0,N,00,N
|
|
20231108,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,0,3,0.00,226314,504,0.52,449,450,449,583,315,449,449.04,0.94,0,0,463,456,452,445,441,454,443,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.00,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.23,N,004870,500,558 억,,1048358,N,N,0,N,00,N
|
|
20231107,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-10,5,-2.18,43597487,96622,29.13,459,459,448,596,322,459,451.22,0.94,0,2962,473,465,456,448,439,470,453,558,137,500,320,1,1,111611693,501,0.93,0.30,12,0.09,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.24,N,004870,500,558 억,,1044892,N,N,0,N,00,N
|
|
20231107,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,-9,5,-1.96,37123998,82223,24.79,459,459,448,596,322,459,451.50,0.94,0,2818,473,465,456,448,439,470,453,558,137,500,320,1,1,111611693,502,0.93,0.30,12,0.07,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.24,N,004870,500,558 억,,1044892,N,N,0,N,00,N
|
|
20231107,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,-9,5,-1.96,33827528,74892,22.58,459,459,448,596,322,459,451.68,0.94,0,697,473,465,456,448,439,470,453,558,137,500,320,1,1,111611693,502,0.93,0.30,12,0.07,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.24,N,004870,500,558 억,,1044892,N,N,0,N,00,N
|
|
20231107,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-10,5,-2.18,31794146,70367,21.22,459,459,449,596,322,459,451.83,0.94,0,311,473,465,456,448,439,470,453,558,137,500,320,1,1,111611693,501,0.93,0.30,12,0.06,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.24,N,004870,500,558 억,,1044892,N,N,0,N,00,N
|
|
20231107,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,-9,5,-1.96,24176672,53423,16.11,459,459,450,596,322,459,452.55,0.94,0,4149,473,465,456,448,439,470,453,558,137,500,320,1,1,111611693,502,0.93,0.30,12,0.05,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.24,N,004870,500,558 억,,1044892,N,N,0,N,00,N
|
|
20231107,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,-8,5,-1.74,18348324,40477,12.21,459,459,451,596,322,459,453.30,0.94,0,3760,473,465,456,448,439,470,453,558,137,500,320,1,1,111611693,503,0.93,0.30,12,0.04,485.00,1505.00,745,20230119,-39.46,425,20231024,6.12,745,-39.46,20230119,425,6.12,20231024,745,-39.46,20230119,425,6.12,20231024,0.24,N,004870,500,558 억,,1044892,N,N,0,N,00,N
|
|
20231107,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-4,5,-0.87,4077068,8928,2.69,459,459,455,596,322,459,456.66,0.94,0,-772,473,465,456,448,439,470,453,558,137,500,320,1,1,111611693,508,0.94,0.30,12,0.01,485.00,1505.00,745,20230119,-38.93,425,20231024,7.06,745,-38.93,20230119,425,7.06,20231024,745,-38.93,20230119,425,7.06,20231024,0.24,N,004870,500,558 억,,1044892,N,N,0,N,00,N
|
|
20231107,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,0,3,0.00,455787,993,0.30,459,459,459,596,322,459,459.00,0.94,0,-493,473,465,456,448,439,470,453,558,137,500,320,1,1,111611693,512,0.95,0.30,12,0.00,485.00,1505.00,745,20230119,-38.39,425,20231024,8.00,745,-38.39,20230119,425,8.00,20231024,745,-38.39,20230119,425,8.00,20231024,0.24,N,004870,500,558 억,,1044892,N,N,0,N,00,N
|
|
20231106,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,9,2,2.00,151029987,331581,207.00,450,464,447,585,315,450,455.48,0.94,0,-7931,460,455,449,444,438,457,446,558,135,500,310,1,1,111611693,512,0.95,0.30,12,0.30,485.00,1505.00,745,20230119,-38.39,425,20231024,8.00,745,-38.39,20230119,425,8.00,20231024,745,-38.39,20230119,425,8.00,20231024,0.23,N,004870,500,558 억,,1053477,N,N,0,N,00,N
|
|
20231106,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,7,2,1.56,147888114,324725,202.72,450,464,447,585,315,450,455.43,0.94,0,-8347,460,455,449,444,438,457,446,558,135,500,310,1,1,111611693,510,0.94,0.30,12,0.29,485.00,1505.00,745,20230119,-38.66,425,20231024,7.53,745,-38.66,20230119,425,7.53,20231024,745,-38.66,20230119,425,7.53,20231024,0.23,N,004870,500,558 억,,1053477,N,N,0,N,00,N
|
|
20231106,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,2,2,0.44,64221519,142116,88.72,450,458,447,585,315,450,451.90,0.94,0,-1207,460,455,449,444,438,457,446,558,135,500,310,1,1,111611693,504,0.93,0.30,12,0.13,485.00,1505.00,745,20230119,-39.33,425,20231024,6.35,745,-39.33,20230119,425,6.35,20231024,745,-39.33,20230119,425,6.35,20231024,0.23,N,004870,500,558 억,,1053477,N,N,0,N,00,N
|
|
20231106,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-1,5,-0.22,54223169,119917,74.86,450,458,447,585,315,450,452.17,0.94,0,2410,460,455,449,444,438,457,446,558,135,500,310,1,1,111611693,501,0.93,0.30,12,0.11,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.23,N,004870,500,558 억,,1053477,N,N,0,N,00,N
|
|
20231106,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,4,2,0.89,47105097,104113,65.00,450,458,447,585,315,450,452.44,0.94,0,2203,460,455,449,444,438,457,446,558,135,500,310,1,1,111611693,507,0.94,0.30,12,0.09,485.00,1505.00,745,20230119,-39.06,425,20231024,6.82,745,-39.06,20230119,425,6.82,20231024,745,-39.06,20230119,425,6.82,20231024,0.23,N,004870,500,558 억,,1053477,N,N,0,N,00,N
|
|
20231106,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,1,2,0.22,41374729,91428,57.08,450,458,447,585,315,450,452.54,0.94,0,1873,460,455,449,444,438,457,446,558,135,500,310,1,1,111611693,503,0.93,0.30,12,0.08,485.00,1505.00,745,20230119,-39.46,425,20231024,6.12,745,-39.46,20230119,425,6.12,20231024,745,-39.46,20230119,425,6.12,20231024,0.23,N,004870,500,558 억,,1053477,N,N,0,N,00,N
|
|
20231106,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,6,2,1.33,10140808,22392,13.98,450,458,447,585,315,450,452.88,0.94,0,-478,460,455,449,444,438,457,446,558,135,500,310,1,1,111611693,509,0.94,0.30,12,0.02,485.00,1505.00,745,20230119,-38.79,425,20231024,7.29,745,-38.79,20230119,425,7.29,20231024,745,-38.79,20230119,425,7.29,20231024,0.23,N,004870,500,558 억,,1053477,N,N,0,N,00,N
|
|
20231106,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,-2,5,-0.44,844398,1880,1.17,450,450,448,585,315,450,449.15,0.94,0,-8,460,455,449,444,438,457,446,558,135,500,310,1,1,111611693,500,0.92,0.30,12,0.00,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.23,N,004870,500,558 억,,1053477,N,N,0,N,00,N
|
|
20231103,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,1,2,0.22,71964468,160182,86.65,449,454,443,583,315,449,449.27,0.94,0,7065,484,466,454,436,424,460,430,558,134,500,310,1,1,111611693,502,0.93,0.30,12,0.14,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.23,N,004870,500,558 억,,1046412,N,N,0,N,00,N
|
|
20231103,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,1,2,0.22,67450449,150127,81.21,449,454,443,583,315,449,449.29,0.94,0,7036,484,466,454,436,424,460,430,558,134,500,310,1,1,111611693,502,0.93,0.30,12,0.13,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.23,N,004870,500,558 억,,1046412,N,N,0,N,00,N
|
|
20231103,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,2,2,0.45,50231286,111900,60.53,449,454,443,583,315,449,448.89,0.94,0,5207,484,466,454,436,424,460,430,558,134,500,310,1,1,111611693,503,0.93,0.30,12,0.10,485.00,1505.00,745,20230119,-39.46,425,20231024,6.12,745,-39.46,20230119,425,6.12,20231024,745,-39.46,20230119,425,6.12,20231024,0.23,N,004870,500,558 억,,1046412,N,N,0,N,00,N
|
|
20231103,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,1,2,0.22,45106185,100494,54.36,449,454,443,583,315,449,448.84,0.94,0,1835,484,466,454,436,424,460,430,558,134,500,310,1,1,111611693,502,0.93,0.30,12,0.09,485.00,1505.00,745,20230119,-39.60,425,20231024,5.88,745,-39.60,20230119,425,5.88,20231024,745,-39.60,20230119,425,5.88,20231024,0.23,N,004870,500,558 억,,1046412,N,N,0,N,00,N
|
|
20231103,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,447,-2,5,-0.45,28709213,64100,34.68,449,451,443,583,315,449,447.88,0.94,0,1487,484,466,454,436,424,460,430,558,134,500,310,1,1,111611693,499,0.92,0.30,12,0.06,485.00,1505.00,745,20230119,-40.00,425,20231024,5.18,745,-40.00,20230119,425,5.18,20231024,745,-40.00,20230119,425,5.18,20231024,0.23,N,004870,500,558 억,,1046412,N,N,0,N,00,N
|
|
20231103,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,-1,5,-0.22,19735088,44065,23.84,449,450,443,583,315,449,447.86,0.94,0,-723,484,466,454,436,424,460,430,558,134,500,310,1,1,111611693,500,0.92,0.30,12,0.04,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.23,N,004870,500,558 억,,1046412,N,N,0,N,00,N
|
|
20231103,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,0,3,0.00,13558854,30304,16.39,449,449,443,583,315,449,447.43,0.94,0,-2346,484,466,454,436,424,460,430,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.03,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.23,N,004870,500,558 억,,1046412,N,N,0,N,00,N
|
|
20231103,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,0,3,0.00,1681954,3746,2.03,449,449,449,583,315,449,449.00,0.94,0,-426,484,466,454,436,424,460,430,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.00,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.23,N,004870,500,558 억,,1046412,N,N,0,N,00,N
|
|
20231102,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,0,3,0.00,82291146,183809,193.09,451,472,442,583,315,449,447.70,0.94,0,-2713,477,463,454,440,431,458,435,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.16,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.21,N,004870,500,558 억,,1049125,N,N,0,N,00,N
|
|
20231102,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,0,3,0.00,80937014,180776,189.90,451,472,442,583,315,449,447.72,0.94,0,-2698,477,463,454,440,431,458,435,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.16,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.21,N,004870,500,558 억,,1049125,N,N,0,N,00,N
|
|
20231102,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,-5,5,-1.11,80599025,180018,189.11,451,472,442,583,315,449,447.73,0.94,0,-2672,477,463,454,440,431,458,435,558,134,500,310,1,1,111611693,496,0.92,0.30,12,0.16,485.00,1505.00,745,20230119,-40.40,425,20231024,4.47,745,-40.40,20230119,425,4.47,20231024,745,-40.40,20230119,425,4.47,20231024,0.21,N,004870,500,558 억,,1049125,N,N,0,N,00,N
|
|
20231102,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,447,-2,5,-0.45,67205442,149928,157.50,451,472,443,583,315,449,448.25,0.94,0,-2146,477,463,454,440,431,458,435,558,134,500,310,1,1,111611693,499,0.92,0.30,12,0.13,485.00,1505.00,745,20230119,-40.00,425,20231024,5.18,745,-40.00,20230119,425,5.18,20231024,745,-40.00,20230119,425,5.18,20231024,0.21,N,004870,500,558 억,,1049125,N,N,0,N,00,N
|
|
20231102,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,-1,5,-0.22,41019113,91574,96.20,451,472,443,583,315,449,447.93,0.94,0,4294,477,463,454,440,431,458,435,558,134,500,310,1,1,111611693,500,0.92,0.30,12,0.08,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.21,N,004870,500,558 억,,1049125,N,N,0,N,00,N
|
|
20231102,110147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,0,3,0.00,39829093,88919,93.41,451,472,443,583,315,449,447.93,0.94,0,4945,477,463,454,440,431,458,435,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.08,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.21,N,004870,500,558 억,,1049125,N,N,0,N,00,N
|
|
20231102,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,-1,5,-0.22,34945136,78028,81.97,451,472,443,583,315,449,447.85,0.94,0,10855,477,463,454,440,431,458,435,558,134,500,310,1,1,111611693,500,0.92,0.30,12,0.07,485.00,1505.00,745,20230119,-39.87,425,20231024,5.41,745,-39.87,20230119,425,5.41,20231024,745,-39.87,20230119,425,5.41,20231024,0.21,N,004870,500,558 억,,1049125,N,N,0,N,00,N
|
|
20231102,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,0,3,0.00,724443,1613,1.69,451,451,449,583,315,449,449.13,0.94,0,-1,477,463,454,440,431,458,435,558,134,500,310,1,1,111611693,501,0.93,0.30,12,0.00,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.21,N,004870,500,558 억,,1049125,N,N,0,N,00,N
|
|
20231101,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-10,5,-2.18,42781343,95194,30.79,459,468,445,596,322,459,449.41,0.94,0,-3050,483,471,458,446,433,477,452,558,137,500,320,1,1,111611693,501,0.93,0.30,12,0.09,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.20,N,004870,500,558 억,,1051748,N,N,0,N,00,N
|
|
20231101,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-10,5,-2.18,41638502,92642,29.97,459,468,445,596,322,459,449.46,0.94,0,-3052,483,471,458,446,433,477,452,558,137,500,320,1,1,111611693,501,0.93,0.30,12,0.08,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.20,N,004870,500,558 억,,1051748,N,N,0,N,00,N
|
|
20231101,140148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-10,5,-2.18,39312490,87445,28.29,459,468,445,596,322,459,449.57,0.94,0,-3025,483,471,458,446,433,477,452,558,137,500,320,1,1,111611693,501,0.93,0.30,12,0.08,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.20,N,004870,500,558 억,,1051748,N,N,0,N,00,N
|
|
20231101,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-10,5,-2.18,27982601,62201,20.12,459,468,445,596,322,459,449.87,0.94,0,-1917,483,471,458,446,433,477,452,558,137,500,320,1,1,111611693,501,0.93,0.30,12,0.06,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.20,N,004870,500,558 억,,1051748,N,N,0,N,00,N
|
|
20231101,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-10,5,-2.18,22687103,50407,16.30,459,468,445,596,322,459,450.08,0.94,0,-1480,483,471,458,446,433,477,452,558,137,500,320,1,1,111611693,501,0.93,0.30,12,0.05,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.20,N,004870,500,558 억,,1051748,N,N,0,N,00,N
|
|
20231101,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,-9,5,-1.96,17331550,38483,12.45,459,468,445,596,322,459,450.37,0.94,0,-927,483,471,458,446,433,477,452,558,137,500,320,1,1,111611693,502,0.93,0.30,12,0.03,485.00,1505.00,745,20230119,-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,,1051748,N,N,0,N,00,N
|
|
20231101,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,-10,5,-2.18,11215877,24874,8.05,459,468,445,596,322,459,450.91,0.94,0,729,483,471,458,446,433,477,452,558,137,500,320,1,1,111611693,501,0.93,0.30,12,0.02,485.00,1505.00,745,20230119,-39.73,425,20231024,5.65,745,-39.73,20230119,425,5.65,20231024,745,-39.73,20230119,425,5.65,20231024,0.20,N,004870,500,558 억,,1051748,N,N,0,N,00,N
|
|
20231101,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,0,3,0.00,918000,2000,0.65,459,459,459,596,322,459,459.00,0.94,0,-521,483,471,458,446,433,477,452,558,137,500,320,1,1,111611693,512,0.95,0.30,12,0.00,485.00,1505.00,745,20230119,-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,,1051748,N,N,0,N,00,N
|