KissMeData/004870/price/prices-20231201.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
20231229,160208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,203660759,436300,440.44,468,475,459,617,333,475,466.70,0.97,62035,62057,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.39,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1086266,N,N,29,N,00,N
20231229,150207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,203660759,436300,440.44,468,475,459,617,333,475,466.70,0.97,62035,62057,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.39,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1086266,N,N,29,N,00,N
20231229,140206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,203660759,436300,440.44,468,475,459,617,333,475,466.70,0.97,62035,62057,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.39,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1086266,N,N,29,N,00,N
20231229,130208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,203660759,436300,440.44,468,475,459,617,333,475,466.70,0.97,62035,62057,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.39,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1086266,N,N,29,N,00,N
20231229,120207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,203660759,436300,440.44,468,475,459,617,333,475,466.70,0.97,62035,62057,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.39,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1086266,N,N,29,N,00,N
20231229,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,203660759,436300,440.44,468,475,459,617,333,475,466.70,0.97,62035,62057,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.39,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1086266,N,N,29,N,00,N
20231229,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,203660759,436300,440.44,468,475,459,617,333,475,466.70,0.97,62035,62057,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.39,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1086266,N,N,29,N,00,N
20231229,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,203660759,436300,440.44,468,475,459,617,333,475,466.70,0.97,62035,62057,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.39,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1086266,N,N,29,N,00,N
20231228,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,202317190,433507,437.62,468,475,459,617,333,475,466.70,0.92,0,62057,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.39,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1024231,N,N,29,N,00,N
20231228,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-9,5,-1.89,182816259,391928,395.65,468,475,459,617,333,475,466.45,0.92,0,58940,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,520,0.96,0.31,12,0.35,485.00,1505.00,745,20230119,-37.45,425,20231024,9.65,745,-37.45,20230119,425,9.65,20231024,745,-37.45,20230119,425,9.65,20231024,0.21,N,004870,500,558 억,,1024231,N,N,15,N,00,N
20231228,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-2,5,-0.42,121582940,260021,262.49,468,475,459,617,333,475,467.59,0.92,0,39846,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,528,0.98,0.31,12,0.23,485.00,1505.00,745,20230119,-36.51,425,20231024,11.29,745,-36.51,20230119,425,11.29,20231024,745,-36.51,20230119,425,11.29,20231024,0.21,N,004870,500,558 억,,1024231,N,N,15,N,00,N
20231228,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-1,5,-0.21,99238328,212549,214.57,468,475,459,617,333,475,466.90,0.92,0,27032,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,529,0.98,0.31,12,0.19,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.21,N,004870,500,558 억,,1024231,N,N,15,N,00,N
20231228,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-3,5,-0.63,82822350,177775,179.46,468,475,459,617,333,475,465.88,0.92,0,21491,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,527,0.97,0.31,12,0.16,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.21,N,004870,500,558 억,,1024231,N,N,15,N,00,N
20231228,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-4,5,-0.84,65144527,140290,141.62,468,475,459,617,333,475,464.36,0.92,0,14187,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,526,0.97,0.31,12,0.13,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.21,N,004870,500,558 억,,1024231,N,N,15,N,00,N
20231228,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-5,5,-1.05,57438774,123874,125.05,468,475,459,617,333,475,463.69,0.92,0,11623,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,525,0.97,0.31,12,0.11,485.00,1505.00,745,20230119,-36.91,425,20231024,10.59,745,-36.91,20230119,425,10.59,20231024,745,-36.91,20230119,425,10.59,20231024,0.21,N,004870,500,558 억,,1024231,N,N,15,N,00,N
20231228,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-7,5,-1.47,486720,1040,1.05,468,468,468,617,333,475,468.00,0.92,0,75,486,480,471,465,456,483,468,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.00,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,1024231,N,N,15,N,00,N
20231227,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,8,2,1.71,45949438,97643,15.00,465,477,462,607,327,467,470.59,0.91,0,10911,489,477,465,453,441,472,448,558,140,500,320,1,1,111611693,530,0.98,0.32,12,0.09,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.21,N,004870,500,558 억,,1013577,N,N,15,N,00,N
20231227,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,8,2,1.71,45585115,96876,14.88,465,477,462,607,327,467,470.55,0.91,0,10840,489,477,465,453,441,472,448,558,140,500,320,1,1,111611693,530,0.98,0.32,12,0.09,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.21,N,004870,500,558 억,,1013577,N,N,0,N,00,N
20231227,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,8,2,1.71,38407376,81742,12.55,465,477,462,607,327,467,469.86,0.91,0,10413,489,477,465,453,441,472,448,558,140,500,320,1,1,111611693,530,0.98,0.32,12,0.07,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.21,N,004870,500,558 억,,1013577,N,N,0,N,00,N
20231227,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,7,2,1.50,31727901,67604,10.38,465,477,462,607,327,467,469.32,0.91,0,7642,489,477,465,453,441,472,448,558,140,500,320,1,1,111611693,529,0.98,0.31,12,0.06,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.21,N,004870,500,558 억,,1013577,N,N,0,N,00,N
20231227,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,4,2,0.86,31002004,66072,10.15,465,477,462,607,327,467,469.22,0.91,0,7108,489,477,465,453,441,472,448,558,140,500,320,1,1,111611693,526,0.97,0.31,12,0.06,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.21,N,004870,500,558 억,,1013577,N,N,0,N,00,N
20231227,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,10,2,2.14,27807677,59340,9.11,465,477,462,607,327,467,468.62,0.91,0,7078,489,477,465,453,441,472,448,558,140,500,320,1,1,111611693,532,0.98,0.32,12,0.05,485.00,1505.00,745,20230119,-35.97,425,20231024,12.24,745,-35.97,20230119,425,12.24,20231024,745,-35.97,20230119,425,12.24,20231024,0.21,N,004870,500,558 억,,1013577,N,N,0,N,00,N
20231227,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,5,2,1.07,21342306,45733,7.02,465,472,462,607,327,467,466.67,0.91,0,5248,489,477,465,453,441,472,448,558,140,500,320,1,1,111611693,527,0.97,0.31,12,0.04,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.21,N,004870,500,558 억,,1013577,N,N,0,N,00,N
20231227,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-2,5,-0.43,2002755,4307,0.66,465,465,465,607,327,467,465.00,0.91,0,1687,489,477,465,453,441,472,448,558,140,500,320,1,1,111611693,519,0.96,0.31,12,0.00,485.00,1505.00,745,20230119,-37.58,425,20231024,9.41,745,-37.58,20230119,425,9.41,20231024,745,-37.58,20230119,425,9.41,20231024,0.21,N,004870,500,558 억,,1013577,N,N,0,N,00,N
20231226,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,-9,5,-1.89,302038983,650937,312.05,477,477,453,618,334,476,464.01,0.84,0,80474,490,483,477,470,464,480,467,558,142,500,330,1,1,111611693,521,0.96,0.31,12,0.58,485.00,1505.00,745,20230119,-37.32,425,20231024,9.88,745,-37.32,20230119,425,9.88,20231024,745,-37.32,20230119,425,9.88,20231024,0.21,N,004870,500,558 억,,933103,N,N,1,N,00,N
20231226,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-8,5,-1.68,280122601,604071,289.58,477,477,453,618,334,476,463.72,0.84,0,76566,490,483,477,470,464,480,467,558,142,500,330,1,1,111611693,522,0.96,0.31,12,0.54,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.21,N,004870,500,558 억,,933103,N,N,1,N,00,N
20231226,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-6,5,-1.26,274422657,591894,283.74,477,477,453,618,334,476,463.63,0.84,0,76501,490,483,477,470,464,480,467,558,142,500,330,1,1,111611693,525,0.97,0.31,12,0.53,485.00,1505.00,745,20230119,-36.91,425,20231024,10.59,745,-36.91,20230119,425,10.59,20231024,745,-36.91,20230119,425,10.59,20231024,0.21,N,004870,500,558 억,,933103,N,N,1,N,00,N
20231226,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,-13,5,-2.73,262079900,565392,271.04,477,477,453,618,334,476,463.54,0.84,0,89201,490,483,477,470,464,480,467,558,142,500,330,1,1,111611693,517,0.95,0.31,12,0.51,485.00,1505.00,745,20230119,-37.85,425,20231024,8.94,745,-37.85,20230119,425,8.94,20231024,745,-37.85,20230119,425,8.94,20231024,0.21,N,004870,500,558 억,,933103,N,N,1,N,00,N
20231226,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-14,5,-2.94,202480534,435513,208.78,477,477,453,618,334,476,464.92,0.84,0,74928,490,483,477,470,464,480,467,558,142,500,330,1,1,111611693,516,0.95,0.31,12,0.39,485.00,1505.00,745,20230119,-37.99,425,20231024,8.71,745,-37.99,20230119,425,8.71,20231024,745,-37.99,20230119,425,8.71,20231024,0.21,N,004870,500,558 억,,933103,N,N,1,N,00,N
20231226,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,-13,5,-2.73,144197949,309650,148.44,477,477,453,618,334,476,465.68,0.84,0,46843,490,483,477,470,464,480,467,558,142,500,330,1,1,111611693,517,0.95,0.31,12,0.28,485.00,1505.00,745,20230119,-37.85,425,20231024,8.94,745,-37.85,20230119,425,8.94,20231024,745,-37.85,20230119,425,8.94,20231024,0.21,N,004870,500,558 억,,933103,N,N,1,N,00,N
20231226,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-6,5,-1.26,65825916,139997,67.11,477,477,467,618,334,476,470.20,0.84,0,13574,490,483,477,470,464,480,467,558,142,500,330,1,1,111611693,525,0.97,0.31,12,0.13,485.00,1505.00,745,20230119,-36.91,425,20231024,10.59,745,-36.91,20230119,425,10.59,20231024,745,-36.91,20230119,425,10.59,20231024,0.21,N,004870,500,558 억,,933103,N,N,1,N,00,N
20231226,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,0,3,0.00,2731407,5738,2.75,477,477,476,618,334,476,476.02,0.84,0,0,490,483,477,470,464,480,467,558,142,500,330,1,1,111611693,531,0.98,0.32,12,0.01,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.21,N,004870,500,558 억,,933103,N,N,1,N,00,N
20231222,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-3,5,-0.63,99599676,208598,73.37,481,484,471,622,336,479,477.49,0.83,0,11577,509,493,481,465,453,488,460,558,143,500,330,1,1,111611693,531,0.98,0.32,12,0.19,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.21,N,004870,500,558 억,,921435,N,N,1,N,00,N
20231222,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-4,5,-0.84,88092271,184280,64.82,481,484,471,622,336,479,478.03,0.83,0,8911,509,493,481,465,453,488,460,558,143,500,330,1,1,111611693,530,0.98,0.32,12,0.17,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.21,N,004870,500,558 억,,921435,N,N,0,N,00,N
20231222,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-2,5,-0.42,78238003,163540,57.52,481,484,471,622,336,479,478.40,0.83,0,9254,509,493,481,465,453,488,460,558,143,500,330,1,1,111611693,532,0.98,0.32,12,0.15,485.00,1505.00,745,20230119,-35.97,425,20231024,12.24,745,-35.97,20230119,425,12.24,20231024,745,-35.97,20230119,425,12.24,20231024,0.21,N,004870,500,558 억,,921435,N,N,0,N,00,N
20231222,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-1,5,-0.21,72385230,151281,53.21,481,484,471,622,336,479,478.48,0.83,0,9011,509,493,481,465,453,488,460,558,143,500,330,1,1,111611693,534,0.99,0.32,12,0.14,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.21,N,004870,500,558 억,,921435,N,N,0,N,00,N
20231222,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-2,5,-0.42,72078955,150640,52.99,481,484,471,622,336,479,478.48,0.83,0,9016,509,493,481,465,453,488,460,558,143,500,330,1,1,111611693,532,0.98,0.32,12,0.13,485.00,1505.00,745,20230119,-35.97,425,20231024,12.24,745,-35.97,20230119,425,12.24,20231024,745,-35.97,20230119,425,12.24,20231024,0.21,N,004870,500,558 억,,921435,N,N,0,N,00,N
20231222,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,0,3,0.00,67480227,141016,49.60,481,484,471,622,336,479,478.53,0.83,0,11216,509,493,481,465,453,488,460,558,143,500,330,1,1,111611693,535,0.99,0.32,12,0.13,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.21,N,004870,500,558 억,,921435,N,N,0,N,00,N
20231222,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,1,2,0.21,44864170,94052,33.08,481,484,471,622,336,479,477.01,0.83,0,11044,509,493,481,465,453,488,460,558,143,500,330,1,1,111611693,536,0.99,0.32,12,0.08,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.21,N,004870,500,558 억,,921435,N,N,0,N,00,N
20231222,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,1,2,0.21,3030000,6300,2.22,481,481,480,622,336,479,480.95,0.83,0,-1552,509,493,481,465,453,488,460,558,143,500,330,1,1,111611693,536,0.99,0.32,12,0.01,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.21,N,004870,500,558 억,,921435,N,N,0,N,00,N
20231221,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-1,5,-0.21,135700757,284300,279.63,480,497,469,624,336,480,477.30,0.84,0,-32431,493,486,483,476,473,485,475,558,144,500,330,1,1,111611693,535,0.99,0.32,12,0.25,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.21,N,004870,500,558 억,,938404,N,N,24,N,00,N
20231221,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-9,5,-1.88,111488867,233289,229.45,480,497,469,624,336,480,477.90,0.84,0,-28004,493,486,483,476,473,485,475,558,144,500,330,1,1,111611693,526,0.97,0.31,12,0.21,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.21,N,004870,500,558 억,,938404,N,N,24,N,00,N
20231221,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-5,5,-1.04,74228350,154548,152.01,480,497,471,624,336,480,480.29,0.84,0,-15757,493,486,483,476,473,485,475,558,144,500,330,1,1,111611693,530,0.98,0.32,12,0.14,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.21,N,004870,500,558 억,,938404,N,N,24,N,00,N
20231221,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-3,5,-0.62,58053559,120628,118.65,480,497,471,624,336,480,481.26,0.84,0,-21705,493,486,483,476,473,485,475,558,144,500,330,1,1,111611693,532,0.98,0.32,12,0.11,485.00,1505.00,745,20230119,-35.97,425,20231024,12.24,745,-35.97,20230119,425,12.24,20231024,745,-35.97,20230119,425,12.24,20231024,0.21,N,004870,500,558 억,,938404,N,N,24,N,00,N
20231221,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-1,5,-0.21,54092400,112324,110.48,480,497,471,624,336,480,481.57,0.84,0,-19384,493,486,483,476,473,485,475,558,144,500,330,1,1,111611693,535,0.99,0.32,12,0.10,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.21,N,004870,500,558 억,,938404,N,N,24,N,00,N
20231221,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-2,5,-0.42,41503945,86036,84.62,480,497,471,624,336,480,482.40,0.84,0,-17390,493,486,483,476,473,485,475,558,144,500,330,1,1,111611693,534,0.99,0.32,12,0.08,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.21,N,004870,500,558 억,,938404,N,N,24,N,00,N
20231221,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,30767674,63604,62.56,480,497,471,624,336,480,483.74,0.84,0,-4421,493,486,483,476,473,485,475,558,144,500,330,1,1,111611693,536,0.99,0.32,12,0.06,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.21,N,004870,500,558 억,,938404,N,N,24,N,00,N
20231221,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,121920,254,0.25,480,480,480,624,336,480,480.00,0.84,0,-227,493,486,483,476,473,485,475,558,144,500,330,1,1,111611693,536,0.99,0.32,12,0.00,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.21,N,004870,500,558 억,,938404,N,N,24,N,00,N
20231220,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-7,5,-1.44,49370130,101669,27.82,483,490,480,633,341,487,485.60,0.83,0,9547,499,492,481,474,463,496,478,558,146,500,340,1,1,111611693,536,0.99,0.32,12,0.09,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.21,N,004870,500,558 억,,928857,N,N,24,N,00,N
20231220,150206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,-4,5,-0.82,42283760,86944,23.79,483,490,483,633,341,487,486.33,0.83,0,7489,499,492,481,474,463,496,478,558,146,500,340,1,1,111611693,539,1.00,0.32,12,0.08,485.00,1505.00,745,20230119,-35.17,425,20231024,13.65,745,-35.17,20230119,425,13.65,20231024,745,-35.17,20230119,425,13.65,20231024,0.21,N,004870,500,558 억,,928857,N,N,26,N,00,N
20231220,140208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,-1,5,-0.21,34765728,71430,19.54,483,490,483,633,341,487,486.71,0.83,0,7469,499,492,481,474,463,496,478,558,146,500,340,1,1,111611693,542,1.00,0.32,12,0.06,485.00,1505.00,745,20230119,-34.77,425,20231024,14.35,745,-34.77,20230119,425,14.35,20231024,745,-34.77,20230119,425,14.35,20231024,0.21,N,004870,500,558 억,,928857,N,N,26,N,00,N
20231220,130207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-2,5,-0.41,28220011,57940,15.85,483,490,483,633,341,487,487.06,0.83,0,7477,499,492,481,474,463,496,478,558,146,500,340,1,1,111611693,541,1.00,0.32,12,0.05,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.21,N,004870,500,558 억,,928857,N,N,26,N,00,N
20231220,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,0,3,0.00,22719925,46635,12.76,483,490,483,633,341,487,487.19,0.83,0,7411,499,492,481,474,463,496,478,558,146,500,340,1,1,111611693,544,1.00,0.32,12,0.04,485.00,1505.00,745,20230119,-34.63,425,20231024,14.59,745,-34.63,20230119,425,14.59,20231024,745,-34.63,20230119,425,14.59,20231024,0.21,N,004870,500,558 억,,928857,N,N,26,N,00,N
20231220,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,0,3,0.00,19045435,39067,10.69,483,490,483,633,341,487,487.51,0.83,0,7516,499,492,481,474,463,496,478,558,146,500,340,1,1,111611693,544,1.00,0.32,12,0.04,485.00,1505.00,745,20230119,-34.63,425,20231024,14.59,745,-34.63,20230119,425,14.59,20231024,745,-34.63,20230119,425,14.59,20231024,0.21,N,004870,500,558 억,,928857,N,N,26,N,00,N
20231220,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,1,2,0.21,15118912,31031,8.49,483,490,483,633,341,487,487.22,0.83,0,7140,499,492,481,474,463,496,478,558,146,500,340,1,1,111611693,545,1.01,0.32,12,0.03,485.00,1505.00,745,20230119,-34.50,425,20231024,14.82,745,-34.50,20230119,425,14.82,20231024,745,-34.50,20230119,425,14.82,20231024,0.21,N,004870,500,558 억,,928857,N,N,26,N,00,N
20231220,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,-4,5,-0.82,556899,1153,0.32,483,483,483,633,341,487,483.00,0.83,0,0,499,492,481,474,463,496,478,558,146,500,340,1,1,111611693,539,1.00,0.32,12,0.00,485.00,1505.00,745,20230119,-35.17,425,20231024,13.65,745,-35.17,20230119,425,13.65,20231024,745,-35.17,20230119,425,13.65,20231024,0.21,N,004870,500,558 억,,928857,N,N,26,N,00,N
20231219,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,0,3,0.00,174521105,365484,207.48,486,488,470,633,341,487,477.50,0.81,0,32949,495,490,483,478,471,487,475,558,146,500,340,1,1,111611693,544,1.00,0.32,12,0.33,485.00,1505.00,745,20230119,-34.63,425,20231024,14.59,745,-34.63,20230119,425,14.59,20231024,745,-34.63,20230119,425,14.59,20231024,0.20,N,004870,500,558 억,,905502,N,N,26,N,00,N
20231219,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,-1,5,-0.21,165860483,347593,197.32,486,487,470,633,341,487,477.17,0.81,0,33319,495,490,483,478,471,487,475,558,146,500,340,1,1,111611693,542,1.00,0.32,12,0.31,485.00,1505.00,745,20230119,-34.77,425,20231024,14.35,745,-34.77,20230119,425,14.35,20231024,745,-34.77,20230119,425,14.35,20231024,0.20,N,004870,500,558 억,,905502,N,N,37,N,00,N
20231219,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,-5,5,-1.03,153304117,321625,182.58,486,486,470,633,341,487,476.65,0.81,0,34235,495,490,483,478,471,487,475,558,146,500,340,1,1,111611693,538,0.99,0.32,12,0.29,485.00,1505.00,745,20230119,-35.30,425,20231024,13.41,745,-35.30,20230119,425,13.41,20231024,745,-35.30,20230119,425,13.41,20231024,0.20,N,004870,500,558 억,,905502,N,N,37,N,00,N
20231219,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,-6,5,-1.23,150929313,316672,179.77,486,486,470,633,341,487,476.61,0.81,0,34013,495,490,483,478,471,487,475,558,146,500,340,1,1,111611693,537,0.99,0.32,12,0.28,485.00,1505.00,745,20230119,-35.44,425,20231024,13.18,745,-35.44,20230119,425,13.18,20231024,745,-35.44,20230119,425,13.18,20231024,0.20,N,004870,500,558 억,,905502,N,N,37,N,00,N
20231219,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,-5,5,-1.03,149087551,312843,177.59,486,486,470,633,341,487,476.56,0.81,0,34133,495,490,483,478,471,487,475,558,146,500,340,1,1,111611693,538,0.99,0.32,12,0.28,485.00,1505.00,745,20230119,-35.30,425,20231024,13.41,745,-35.30,20230119,425,13.41,20231024,745,-35.30,20230119,425,13.41,20231024,0.20,N,004870,500,558 억,,905502,N,N,37,N,00,N
20231219,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-8,5,-1.64,133549054,280516,159.24,486,486,470,633,341,487,476.08,0.81,0,35460,495,490,483,478,471,487,475,558,146,500,340,1,1,111611693,535,0.99,0.32,12,0.25,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.20,N,004870,500,558 억,,905502,N,N,37,N,00,N
20231219,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,-6,5,-1.23,55213974,115239,65.42,486,486,476,633,341,487,479.13,0.81,0,18760,495,490,483,478,471,487,475,558,146,500,340,1,1,111611693,537,0.99,0.32,12,0.10,485.00,1505.00,745,20230119,-35.44,425,20231024,13.18,745,-35.44,20230119,425,13.18,20231024,745,-35.44,20230119,425,13.18,20231024,0.20,N,004870,500,558 억,,905502,N,N,37,N,00,N
20231219,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-2,5,-0.41,1314435,2721,1.54,486,486,479,633,341,487,483.07,0.81,0,496,495,490,483,478,471,487,475,558,146,500,340,1,1,111611693,541,1.00,0.32,12,0.00,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.20,N,004870,500,558 억,,905502,N,N,37,N,00,N
20231218,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-1,5,-0.20,84597403,176106,53.04,488,488,476,634,342,488,480.37,0.81,0,-5917,526,507,490,471,454,516,480,558,146,500,340,1,1,111611693,544,1.00,0.32,12,0.16,485.00,1505.00,745,20230119,-34.63,425,20231024,14.59,745,-34.63,20230119,425,14.59,20231024,745,-34.63,20230119,425,14.59,20231024,0.20,N,004870,500,558 억,,908718,N,N,37,N,00,N
20231218,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-3,5,-0.61,81951621,170673,51.41,488,488,476,634,342,488,480.17,0.81,0,-5817,526,507,490,471,454,516,480,558,146,500,340,1,1,111611693,541,1.00,0.32,12,0.15,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.20,N,004870,500,558 억,,908718,N,N,36,N,00,N
20231218,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-11,5,-2.25,58645334,122230,36.81,488,488,476,634,342,488,479.79,0.81,0,7048,526,507,490,471,454,516,480,558,146,500,340,1,1,111611693,532,0.98,0.32,12,0.11,485.00,1505.00,745,20230119,-35.97,425,20231024,12.24,745,-35.97,20230119,425,12.24,20231024,745,-35.97,20230119,425,12.24,20231024,0.20,N,004870,500,558 억,,908718,N,N,36,N,00,N
20231218,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,-7,5,-1.43,50751442,105715,31.84,488,488,476,634,342,488,480.08,0.81,0,7035,526,507,490,471,454,516,480,558,146,500,340,1,1,111611693,537,0.99,0.32,12,0.09,485.00,1505.00,745,20230119,-35.44,425,20231024,13.18,745,-35.44,20230119,425,13.18,20231024,745,-35.44,20230119,425,13.18,20231024,0.20,N,004870,500,558 억,,908718,N,N,36,N,00,N
20231218,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-9,5,-1.84,39919102,83124,25.04,488,488,476,634,342,488,480.24,0.81,0,13580,526,507,490,471,454,516,480,558,146,500,340,1,1,111611693,535,0.99,0.32,12,0.07,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.20,N,004870,500,558 억,,908718,N,N,36,N,00,N
20231218,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-8,5,-1.64,23099046,47881,14.42,488,488,479,634,342,488,482.43,0.81,0,-3638,526,507,490,471,454,516,480,558,146,500,340,1,1,111611693,536,0.99,0.32,12,0.04,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.20,N,004870,500,558 억,,908718,N,N,36,N,00,N
20231218,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,-4,5,-0.82,11892667,24553,7.40,488,488,480,634,342,488,484.37,0.81,0,-5229,526,507,490,471,454,516,480,558,146,500,340,1,1,111611693,540,1.00,0.32,12,0.02,485.00,1505.00,745,20230119,-35.03,425,20231024,13.88,745,-35.03,20230119,425,13.88,20231024,745,-35.03,20230119,425,13.88,20231024,0.20,N,004870,500,558 억,,908718,N,N,36,N,00,N
20231218,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,0,3,0.00,2248216,4607,1.39,488,488,488,634,342,488,488.00,0.81,0,-413,526,507,490,471,454,516,480,558,146,500,340,1,1,111611693,545,1.01,0.32,12,0.00,485.00,1505.00,745,20230119,-34.50,425,20231024,14.82,745,-34.50,20230119,425,14.82,20231024,745,-34.50,20230119,425,14.82,20231024,0.20,N,004870,500,558 억,,908718,N,N,36,N,00,N
20231215,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,7,2,1.46,161292092,331104,160.52,480,509,473,625,337,481,487.13,0.77,0,36917,504,492,483,471,462,488,467,558,144,500,330,1,1,111611693,545,1.01,0.32,12,0.30,485.00,1505.00,745,20230119,-34.50,425,20231024,14.82,745,-34.50,20230119,425,14.82,20231024,745,-34.50,20230119,425,14.82,20231024,0.20,N,004870,500,558 억,,864005,N,N,36,N,00,N
20231215,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,7,2,1.46,159313909,327045,158.55,480,509,473,625,337,481,487.13,0.77,0,36670,504,492,483,471,462,488,467,558,144,500,330,1,1,111611693,545,1.01,0.32,12,0.29,485.00,1505.00,745,20230119,-34.50,425,20231024,14.82,745,-34.50,20230119,425,14.82,20231024,745,-34.50,20230119,425,14.82,20231024,0.20,N,004870,500,558 억,,864005,N,N,48,N,00,N
20231215,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,7,2,1.46,154115802,316383,153.38,480,509,473,625,337,481,487.12,0.77,0,37381,504,492,483,471,462,488,467,558,144,500,330,1,1,111611693,545,1.01,0.32,12,0.28,485.00,1505.00,745,20230119,-34.50,425,20231024,14.82,745,-34.50,20230119,425,14.82,20231024,745,-34.50,20230119,425,14.82,20231024,0.20,N,004870,500,558 억,,864005,N,N,48,N,00,N
20231215,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,4,2,0.83,143082856,293604,142.34,480,509,473,625,337,481,487.33,0.77,0,34873,504,492,483,471,462,488,467,558,144,500,330,1,1,111611693,541,1.00,0.32,12,0.26,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.20,N,004870,500,558 억,,864005,N,N,48,N,00,N
20231215,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,5,2,1.04,132171506,271125,131.44,480,509,473,625,337,481,487.49,0.77,0,35906,504,492,483,471,462,488,467,558,144,500,330,1,1,111611693,542,1.00,0.32,12,0.24,485.00,1505.00,745,20230119,-34.77,425,20231024,14.35,745,-34.77,20230119,425,14.35,20231024,745,-34.77,20230119,425,14.35,20231024,0.20,N,004870,500,558 억,,864005,N,N,48,N,00,N
20231215,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-2,5,-0.42,45298594,95074,46.09,480,484,473,625,337,481,476.46,0.77,0,42909,504,492,483,471,462,488,467,558,144,500,330,1,1,111611693,535,0.99,0.32,12,0.09,485.00,1505.00,745,20230119,-35.70,425,20231024,12.71,745,-35.70,20230119,425,12.71,20231024,745,-35.70,20230119,425,12.71,20231024,0.20,N,004870,500,558 억,,864005,N,N,48,N,00,N
20231215,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,0,3,0.00,37714185,79189,38.39,480,484,475,625,337,481,476.26,0.77,0,41706,504,492,483,471,462,488,467,558,144,500,330,1,1,111611693,537,0.99,0.32,12,0.07,485.00,1505.00,745,20230119,-35.44,425,20231024,13.18,745,-35.44,20230119,425,13.18,20231024,745,-35.44,20230119,425,13.18,20231024,0.20,N,004870,500,558 억,,864005,N,N,48,N,00,N
20231215,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-1,5,-0.21,512152,1069,0.52,480,480,479,625,337,481,479.09,0.77,0,39,504,492,483,471,462,488,467,558,144,500,330,1,1,111611693,536,0.99,0.32,12,0.00,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.20,N,004870,500,558 억,,864005,N,N,48,N,00,N
20231214,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,-4,5,-0.82,99940066,206275,68.69,485,495,474,630,340,485,484.50,0.80,0,-26641,505,495,488,478,471,491,474,558,145,500,330,1,1,111611693,537,0.99,0.32,12,0.18,485.00,1505.00,745,20230119,-35.44,425,20231024,13.18,745,-35.44,20230119,425,13.18,20231024,745,-35.44,20230119,425,13.18,20231024,0.20,N,004870,500,558 억,,890646,N,N,48,N,00,N
20231214,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-5,5,-1.03,93080027,192088,63.96,485,495,474,630,340,485,484.57,0.80,0,-22698,505,495,488,478,471,491,474,558,145,500,330,1,1,111611693,536,0.99,0.32,12,0.17,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.20,N,004870,500,558 억,,890646,N,N,0,N,00,N
20231214,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,-3,5,-0.62,89583745,184819,61.54,485,495,474,630,340,485,484.71,0.80,0,-21713,505,495,488,478,471,491,474,558,145,500,330,1,1,111611693,538,0.99,0.32,12,0.17,485.00,1505.00,745,20230119,-35.30,425,20231024,13.41,745,-35.30,20230119,425,13.41,20231024,745,-35.30,20230119,425,13.41,20231024,0.20,N,004870,500,558 억,,890646,N,N,0,N,00,N
20231214,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,-1,5,-0.21,85101567,175510,58.44,485,495,474,630,340,485,484.88,0.80,0,-19720,505,495,488,478,471,491,474,558,145,500,330,1,1,111611693,540,1.00,0.32,12,0.16,485.00,1505.00,745,20230119,-35.03,425,20231024,13.88,745,-35.03,20230119,425,13.88,20231024,745,-35.03,20230119,425,13.88,20231024,0.20,N,004870,500,558 억,,890646,N,N,0,N,00,N
20231214,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-5,5,-1.03,83835665,172880,57.57,485,495,474,630,340,485,484.94,0.80,0,-21318,505,495,488,478,471,491,474,558,145,500,330,1,1,111611693,536,0.99,0.32,12,0.15,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.20,N,004870,500,558 억,,890646,N,N,0,N,00,N
20231214,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,-1,5,-0.21,78810157,162484,54.11,485,495,474,630,340,485,485.03,0.80,0,-20582,505,495,488,478,471,491,474,558,145,500,330,1,1,111611693,540,1.00,0.32,12,0.15,485.00,1505.00,745,20230119,-35.03,425,20231024,13.88,745,-35.03,20230119,425,13.88,20231024,745,-35.03,20230119,425,13.88,20231024,0.20,N,004870,500,558 억,,890646,N,N,0,N,00,N
20231214,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,1,2,0.21,64756630,133408,44.42,485,495,474,630,340,485,485.40,0.80,0,-17603,505,495,488,478,471,491,474,558,145,500,330,1,1,111611693,542,1.00,0.32,12,0.12,485.00,1505.00,745,20230119,-34.77,425,20231024,14.35,745,-34.77,20230119,425,14.35,20231024,745,-34.77,20230119,425,14.35,20231024,0.20,N,004870,500,558 억,,890646,N,N,0,N,00,N
20231214,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,0,3,0.00,1840567,3796,1.26,485,485,483,630,340,485,484.87,0.80,0,-1032,505,495,488,478,471,491,474,558,145,500,330,1,1,111611693,541,1.00,0.32,12,0.00,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.20,N,004870,500,558 억,,890646,N,N,0,N,00,N
20231213,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-1,5,-0.21,146434994,299872,64.68,491,498,481,631,341,486,488.33,0.87,0,-78846,510,498,484,472,458,504,478,558,145,500,340,1,1,111611693,541,1.00,0.32,12,0.27,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.25,N,004870,500,558 억,,970356,N,N,0,N,00,N
20231213,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,-2,5,-0.41,142902192,292548,63.10,491,498,481,631,341,486,488.47,0.87,0,-73802,510,498,484,472,458,504,478,558,145,500,340,1,1,111611693,540,1.00,0.32,12,0.26,485.00,1505.00,745,20230119,-35.03,425,20231024,13.88,745,-35.03,20230119,425,13.88,20231024,745,-35.03,20230119,425,13.88,20231024,0.25,N,004870,500,558 억,,970356,N,N,0,N,00,N
20231213,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,1,2,0.21,139047365,284555,61.38,491,498,482,631,341,486,488.65,0.87,0,-74348,510,498,484,472,458,504,478,558,145,500,340,1,1,111611693,544,1.00,0.32,12,0.25,485.00,1505.00,745,20230119,-34.63,425,20231024,14.59,745,-34.63,20230119,425,14.59,20231024,745,-34.63,20230119,425,14.59,20231024,0.25,N,004870,500,558 억,,970356,N,N,0,N,00,N
20231213,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-1,5,-0.21,121006711,247274,53.34,491,498,482,631,341,486,489.36,0.87,0,-57323,510,498,484,472,458,504,478,558,145,500,340,1,1,111611693,541,1.00,0.32,12,0.22,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.25,N,004870,500,558 억,,970356,N,N,0,N,00,N
20231213,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,0,3,0.00,118207441,241513,52.09,491,498,482,631,341,486,489.45,0.87,0,-54073,510,498,484,472,458,504,478,558,145,500,340,1,1,111611693,542,1.00,0.32,12,0.22,485.00,1505.00,745,20230119,-34.77,425,20231024,14.35,745,-34.77,20230119,425,14.35,20231024,745,-34.77,20230119,425,14.35,20231024,0.25,N,004870,500,558 억,,970356,N,N,0,N,00,N
20231213,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-1,5,-0.21,105325442,214943,46.36,491,498,482,631,341,486,490.02,0.87,0,-48424,510,498,484,472,458,504,478,558,145,500,340,1,1,111611693,541,1.00,0.32,12,0.19,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.25,N,004870,500,558 억,,970356,N,N,0,N,00,N
20231213,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-1,5,-0.21,88299459,179931,38.81,491,498,482,631,341,486,490.74,0.87,0,-47653,510,498,484,472,458,504,478,558,145,500,340,1,1,111611693,541,1.00,0.32,12,0.16,485.00,1505.00,745,20230119,-34.90,425,20231024,14.12,745,-34.90,20230119,425,14.12,20231024,745,-34.90,20230119,425,14.12,20231024,0.25,N,004870,500,558 억,,970356,N,N,0,N,00,N
20231213,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,-3,5,-0.62,16093619,32816,7.08,491,492,483,631,341,486,490.42,0.87,0,-10246,510,498,484,472,458,504,478,558,145,500,340,1,1,111611693,539,1.00,0.32,12,0.03,485.00,1505.00,745,20230119,-35.17,425,20231024,13.65,745,-35.17,20230119,425,13.65,20231024,745,-35.17,20230119,425,13.65,20231024,0.25,N,004870,500,558 억,,970356,N,N,0,N,00,N
20231212,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,15,2,3.18,224432445,463587,253.89,477,496,470,612,330,471,484.12,0.90,0,-36227,487,479,472,464,457,475,460,558,141,500,320,1,1,111611693,542,1.00,0.32,12,0.42,485.00,1505.00,745,20230119,-34.77,425,20231024,14.35,745,-34.77,20230119,425,14.35,20231024,745,-34.77,20230119,425,14.35,20231024,0.31,N,004870,500,558 억,,1006547,N,N,0,N,00,N
20231212,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,11,2,2.34,218791925,451947,247.51,477,496,470,612,330,471,484.11,0.90,0,-36486,487,479,472,464,457,475,460,558,141,500,320,1,1,111611693,538,0.99,0.32,12,0.40,485.00,1505.00,745,20230119,-35.30,425,20231024,13.41,745,-35.30,20230119,425,13.41,20231024,745,-35.30,20230119,425,13.41,20231024,0.31,N,004870,500,558 억,,1006547,N,N,0,N,00,N
20231212,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,11,2,2.34,212330554,438528,240.17,477,496,470,612,330,471,484.19,0.90,0,-39768,487,479,472,464,457,475,460,558,141,500,320,1,1,111611693,538,0.99,0.32,12,0.39,485.00,1505.00,745,20230119,-35.30,425,20231024,13.41,745,-35.30,20230119,425,13.41,20231024,745,-35.30,20230119,425,13.41,20231024,0.31,N,004870,500,558 억,,1006547,N,N,0,N,00,N
20231212,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,7,2,1.49,183576716,378759,207.43,477,496,470,612,330,471,484.68,0.90,0,-40813,487,479,472,464,457,475,460,558,141,500,320,1,1,111611693,534,0.99,0.32,12,0.34,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.31,N,004870,500,558 억,,1006547,N,N,0,N,00,N
20231212,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,10,2,2.12,175559548,362021,198.27,477,496,470,612,330,471,484.94,0.90,0,-43201,487,479,472,464,457,475,460,558,141,500,320,1,1,111611693,537,0.99,0.32,12,0.32,485.00,1505.00,745,20230119,-35.44,425,20231024,13.18,745,-35.44,20230119,425,13.18,20231024,745,-35.44,20230119,425,13.18,20231024,0.31,N,004870,500,558 억,,1006547,N,N,0,N,00,N
20231212,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,8,2,1.70,166739882,343635,188.20,477,496,470,612,330,471,485.22,0.90,0,-43137,487,479,472,464,457,475,460,558,141,500,320,1,1,111611693,535,0.99,0.32,12,0.31,485.00,1505.00,745,20230119,-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,,1006547,N,N,0,N,00,N
20231212,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,5,2,1.06,12072495,25472,13.95,477,477,470,612,330,471,473.95,0.90,0,-1202,487,479,472,464,457,475,460,558,141,500,320,1,1,111611693,531,0.98,0.32,12,0.02,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.31,N,004870,500,558 억,,1006547,N,N,0,N,00,N
20231212,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,3,2,0.64,626293,1313,0.72,477,477,472,612,330,471,476.99,0.90,0,-580,487,479,472,464,457,475,460,558,141,500,320,1,1,111611693,529,0.98,0.31,12,0.00,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.31,N,004870,500,558 억,,1006547,N,N,0,N,00,N
20231211,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-4,5,-0.84,85785087,182103,168.43,477,480,465,617,333,475,471.08,0.90,-8642,-5286,484,479,475,470,466,482,473,558,142,500,330,1,1,111611693,526,0.97,0.31,12,0.16,485.00,1505.00,745,20230119,-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,,1004456,N,N,0,N,00,N
20231211,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-3,5,-0.63,81825874,173698,160.66,477,480,465,617,333,475,471.08,0.90,-8642,1177,484,479,475,470,466,482,473,558,142,500,330,1,1,111611693,527,0.97,0.31,12,0.16,485.00,1505.00,745,20230119,-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,,1004456,N,N,0,N,00,N
20231211,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,74147609,157367,145.56,477,480,465,617,333,475,471.18,0.90,-8642,-6750,484,479,475,470,466,482,473,558,142,500,330,1,1,111611693,530,0.98,0.32,12,0.14,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231211,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-4,5,-0.84,62170347,132081,122.17,477,478,465,617,333,475,470.70,0.90,-8642,-7934,484,479,475,470,466,482,473,558,142,500,330,1,1,111611693,526,0.97,0.31,12,0.12,485.00,1505.00,745,20230119,-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,,1004456,N,N,0,N,00,N
20231211,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-2,5,-0.42,46085746,98030,90.67,477,478,465,617,333,475,470.12,0.90,-8642,-7703,484,479,475,470,466,482,473,558,142,500,330,1,1,111611693,528,0.98,0.31,12,0.09,485.00,1505.00,745,20230119,-36.51,425,20231024,11.29,745,-36.51,20230119,425,11.29,20231024,745,-36.51,20230119,425,11.29,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231211,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-4,5,-0.84,36791879,78366,72.48,477,478,465,617,333,475,469.49,0.90,-8642,4195,484,479,475,470,466,482,473,558,142,500,330,1,1,111611693,526,0.97,0.31,12,0.07,485.00,1505.00,745,20230119,-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,,1004456,N,N,0,N,00,N
20231211,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-6,5,-1.26,27548796,58693,54.29,477,478,465,617,333,475,469.37,0.90,-8642,6348,484,479,475,470,466,482,473,558,142,500,330,1,1,111611693,523,0.97,0.31,12,0.05,485.00,1505.00,745,20230119,-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,,1004456,N,N,0,N,00,N
20231211,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,2,2,0.42,5247,11,0.01,477,477,477,617,333,475,477.00,0.90,-8642,-11,484,479,475,470,466,482,473,558,142,500,330,1,1,111611693,532,0.98,0.32,12,0.00,485.00,1505.00,745,20230119,-35.97,425,20231024,12.24,745,-35.97,20230119,425,12.24,20231024,745,-35.97,20230119,425,12.24,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231208,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,3,2,0.64,50158465,105903,26.40,472,480,471,613,331,472,473.62,0.90,0,9016,487,479,469,461,451,483,465,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.09,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231208,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,2,2,0.42,47797356,100929,25.16,472,480,471,613,331,472,473.57,0.90,0,9070,487,479,469,461,451,483,465,558,141,500,330,1,1,111611693,529,0.98,0.31,12,0.09,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231208,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,3,2,0.64,42371837,89461,22.30,472,480,471,613,331,472,473.63,0.90,0,11283,487,479,469,461,451,483,465,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.08,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231208,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,3,2,0.64,34953549,73832,18.40,472,480,471,613,331,472,473.42,0.90,0,10714,487,479,469,461,451,483,465,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.07,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231208,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,3,2,0.64,32473021,68587,17.10,472,480,471,613,331,472,473.46,0.90,0,10418,487,479,469,461,451,483,465,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.06,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231208,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,2,2,0.42,31734247,67028,16.71,472,480,471,613,331,472,473.45,0.90,0,10395,487,479,469,461,451,483,465,558,141,500,330,1,1,111611693,529,0.98,0.31,12,0.06,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231208,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,0,3,0.00,28892236,61020,15.21,472,480,471,613,331,472,473.49,0.90,0,9898,487,479,469,461,451,483,465,558,141,500,330,1,1,111611693,527,0.97,0.31,12,0.05,485.00,1505.00,745,20230119,-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,,1004456,N,N,0,N,00,N
20231208,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,3,2,0.64,4316377,9121,2.27,472,477,472,613,331,472,473.24,0.90,0,-1078,487,479,469,461,451,483,465,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.01,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.30,N,004870,500,558 억,,1004456,N,N,0,N,00,N
20231207,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,17,2,3.74,188967236,400612,111.85,459,477,459,591,319,455,471.70,0.89,0,10000,476,465,456,445,436,461,441,558,136,500,310,1,1,111611693,527,0.97,0.31,12,0.36,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.31,N,004870,500,558 억,,995738,N,N,57,N,00,N
20231207,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,18,2,3.96,184989192,392203,109.50,459,477,459,591,319,455,471.67,0.89,0,10114,476,465,456,445,436,461,441,558,136,500,310,1,1,111611693,528,0.98,0.31,12,0.35,485.00,1505.00,745,20230119,-36.51,425,20231024,11.29,745,-36.51,20230119,425,11.29,20231024,745,-36.51,20230119,425,11.29,20231024,0.31,N,004870,500,558 억,,995738,N,N,57,N,00,N
20231207,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,16,2,3.52,175780677,372628,104.03,459,477,459,591,319,455,471.73,0.89,0,9362,476,465,456,445,436,461,441,558,136,500,310,1,1,111611693,526,0.97,0.31,12,0.33,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.31,N,004870,500,558 억,,995738,N,N,57,N,00,N
20231207,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,21,2,4.62,135038691,286836,80.08,459,477,459,591,319,455,470.79,0.89,0,12100,476,465,456,445,436,461,441,558,136,500,310,1,1,111611693,531,0.98,0.32,12,0.26,485.00,1505.00,745,20230119,-36.11,425,20231024,12.00,745,-36.11,20230119,425,12.00,20231024,745,-36.11,20230119,425,12.00,20231024,0.31,N,004870,500,558 억,,995738,N,N,57,N,00,N
20231207,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,14,2,3.08,100657518,214350,59.84,459,476,459,591,319,455,469.59,0.89,0,6257,476,465,456,445,436,461,441,558,136,500,310,1,1,111611693,523,0.97,0.31,12,0.19,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.31,N,004870,500,558 억,,995738,N,N,57,N,00,N
20231207,110149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,14,2,3.08,92766123,197530,55.15,459,476,459,591,319,455,469.63,0.89,0,6061,476,465,456,445,436,461,441,558,136,500,310,1,1,111611693,523,0.97,0.31,12,0.18,485.00,1505.00,745,20230119,-37.05,425,20231024,10.35,745,-37.05,20230119,425,10.35,20231024,745,-37.05,20230119,425,10.35,20231024,0.31,N,004870,500,558 억,,995738,N,N,57,N,00,N
20231207,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,16,2,3.52,80201923,170668,47.65,459,476,459,591,319,455,469.93,0.89,0,4510,476,465,456,445,436,461,441,558,136,500,310,1,1,111611693,526,0.97,0.31,12,0.15,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.31,N,004870,500,558 억,,995738,N,N,57,N,00,N
20231207,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,5,2,1.10,5592668,12073,3.37,459,472,459,591,319,455,463.24,0.89,0,-3370,476,465,456,445,436,461,441,558,136,500,310,1,1,111611693,513,0.95,0.31,12,0.01,485.00,1505.00,745,20230119,-38.26,425,20231024,8.24,745,-38.26,20230119,425,8.24,20231024,745,-38.26,20230119,425,8.24,20231024,0.31,N,004870,500,558 억,,995738,N,N,57,N,00,N
20231206,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-13,5,-2.78,162057896,356431,143.94,465,467,447,608,328,468,454.67,0.87,0,25055,488,477,471,460,454,475,458,558,140,500,320,1,1,111611693,508,0.94,0.30,12,0.32,485.00,1505.00,745,20230119,-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,,970334,N,N,57,N,00,N
20231206,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,-14,5,-2.99,154263498,339244,137.00,465,467,447,608,328,468,454.73,0.87,0,27041,488,477,471,460,454,475,458,558,140,500,320,1,1,111611693,507,0.94,0.30,12,0.30,485.00,1505.00,745,20230119,-39.06,425,20231024,6.82,745,-39.06,20230119,425,6.82,20231024,745,-39.06,20230119,425,6.82,20231024,0.31,N,004870,500,558 억,,970334,N,N,0,N,00,N
20231206,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-13,5,-2.78,143274213,315033,127.22,465,467,447,608,328,468,454.79,0.87,0,42084,488,477,471,460,454,475,458,558,140,500,320,1,1,111611693,508,0.94,0.30,12,0.28,485.00,1505.00,745,20230119,-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,,970334,N,N,0,N,00,N
20231206,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,-14,5,-2.99,134104704,294878,119.08,465,467,447,608,328,468,454.78,0.87,0,44809,488,477,471,460,454,475,458,558,140,500,320,1,1,111611693,507,0.94,0.30,12,0.26,485.00,1505.00,745,20230119,-39.06,425,20231024,6.82,745,-39.06,20230119,425,6.82,20231024,745,-39.06,20230119,425,6.82,20231024,0.31,N,004870,500,558 억,,970334,N,N,0,N,00,N
20231206,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,-17,5,-3.63,122303784,268813,108.56,465,467,447,608,328,468,454.98,0.87,0,50195,488,477,471,460,454,475,458,558,140,500,320,1,1,111611693,503,0.93,0.30,12,0.24,485.00,1505.00,745,20230119,-39.46,425,20231024,6.12,745,-39.46,20230119,425,6.12,20231024,745,-39.46,20230119,425,6.12,20231024,0.31,N,004870,500,558 억,,970334,N,N,0,N,00,N
20231206,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-9,5,-1.92,62550998,136487,55.12,465,467,451,608,328,468,458.29,0.87,0,33884,488,477,471,460,454,475,458,558,140,500,320,1,1,111611693,512,0.95,0.30,12,0.12,485.00,1505.00,745,20230119,-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,,970334,N,N,0,N,00,N
20231206,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-2,5,-0.43,2600382,5583,2.25,465,467,465,608,328,468,465.77,0.87,0,-447,488,477,471,460,454,475,458,558,140,500,320,1,1,111611693,520,0.96,0.31,12,0.01,485.00,1505.00,745,20230119,-37.45,425,20231024,9.65,745,-37.45,20230119,425,9.65,20231024,745,-37.45,20230119,425,9.65,20231024,0.31,N,004870,500,558 억,,970334,N,N,0,N,00,N
20231206,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-3,5,-0.64,146475,315,0.13,465,465,465,608,328,468,465.00,0.87,0,-41,488,477,471,460,454,475,458,558,140,500,320,1,1,111611693,519,0.96,0.31,12,0.00,485.00,1505.00,745,20230119,-37.58,425,20231024,9.41,745,-37.58,20230119,425,9.41,20231024,745,-37.58,20230119,425,9.41,20231024,0.31,N,004870,500,558 억,,970334,N,N,0,N,00,N
20231205,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-10,5,-2.09,112959460,240649,140.34,477,482,465,621,335,478,469.36,0.88,0,-6074,488,483,477,472,466,483,472,558,143,500,330,1,1,111611693,522,0.96,0.31,12,0.22,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.43,N,004870,500,558 억,,977662,N,N,0,N,00,N
20231205,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-10,5,-2.09,104856981,223299,130.22,477,482,465,621,335,478,469.54,0.88,0,-4407,488,483,477,472,466,483,472,558,143,500,330,1,1,111611693,522,0.96,0.31,12,0.20,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.43,N,004870,500,558 억,,977662,N,N,0,N,00,N
20231205,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-10,5,-2.09,75122584,159745,93.16,477,482,467,621,335,478,470.22,0.88,0,19548,488,483,477,472,466,483,472,558,143,500,330,1,1,111611693,522,0.96,0.31,12,0.14,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,745,-37.18,20230119,425,10.12,20231024,745,-37.18,20230119,425,10.12,20231024,0.43,N,004870,500,558 억,,977662,N,N,0,N,00,N
20231205,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-7,5,-1.46,60742229,129002,75.23,477,482,468,621,335,478,470.81,0.88,0,21240,488,483,477,472,466,483,472,558,143,500,330,1,1,111611693,526,0.97,0.31,12,0.12,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.43,N,004870,500,558 억,,977662,N,N,0,N,00,N
20231205,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-8,5,-1.67,56706494,120409,70.22,477,482,468,621,335,478,470.89,0.88,0,26356,488,483,477,472,466,483,472,558,143,500,330,1,1,111611693,525,0.97,0.31,12,0.11,485.00,1505.00,745,20230119,-36.91,425,20231024,10.59,745,-36.91,20230119,425,10.59,20231024,745,-36.91,20230119,425,10.59,20231024,0.43,N,004870,500,558 억,,977662,N,N,0,N,00,N
20231205,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-5,5,-1.05,16724541,35305,20.59,477,482,469,621,335,478,473.59,0.88,0,5544,488,483,477,472,466,483,472,558,143,500,330,1,1,111611693,528,0.98,0.31,12,0.03,485.00,1505.00,745,20230119,-36.51,425,20231024,11.29,745,-36.51,20230119,425,11.29,20231024,745,-36.51,20230119,425,11.29,20231024,0.43,N,004870,500,558 억,,977662,N,N,0,N,00,N
20231205,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-6,5,-1.26,15784057,33322,19.43,477,482,469,621,335,478,473.55,0.88,0,5768,488,483,477,472,466,483,472,558,143,500,330,1,1,111611693,527,0.97,0.31,12,0.03,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,745,-36.64,20230119,425,11.06,20231024,745,-36.64,20230119,425,11.06,20231024,0.43,N,004870,500,558 억,,977662,N,N,0,N,00,N
20231205,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-7,5,-1.46,2094073,4427,2.58,477,477,471,621,335,478,471.57,0.88,0,287,488,483,477,472,466,483,472,558,143,500,330,1,1,111611693,526,0.97,0.31,12,0.00,485.00,1505.00,745,20230119,-36.78,425,20231024,10.82,745,-36.78,20230119,425,10.82,20231024,745,-36.78,20230119,425,10.82,20231024,0.43,N,004870,500,558 억,,977662,N,N,0,N,00,N
20231204,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-1,5,-0.21,81629124,171466,125.65,478,482,471,622,336,479,476.07,0.88,0,332,487,482,478,473,469,485,476,558,143,500,330,1,1,111611693,534,0.99,0.32,12,0.15,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.42,N,004870,500,558 억,,977330,N,N,0,N,00,N
20231204,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-5,5,-1.04,78104907,164073,120.23,478,482,471,622,336,479,476.04,0.88,0,2588,487,482,478,473,469,485,476,558,143,500,330,1,1,111611693,529,0.98,0.31,12,0.15,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.42,N,004870,500,558 억,,977330,N,N,0,N,00,N
20231204,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-5,5,-1.04,72244531,151717,111.18,478,482,471,622,336,479,476.18,0.88,0,2606,487,482,478,473,469,485,476,558,143,500,330,1,1,111611693,529,0.98,0.31,12,0.14,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.42,N,004870,500,558 억,,977330,N,N,0,N,00,N
20231204,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-4,5,-0.84,70967135,149021,109.20,478,482,471,622,336,479,476.22,0.88,0,2419,487,482,478,473,469,485,476,558,143,500,330,1,1,111611693,530,0.98,0.32,12,0.13,485.00,1505.00,745,20230119,-36.24,425,20231024,11.76,745,-36.24,20230119,425,11.76,20231024,745,-36.24,20230119,425,11.76,20231024,0.42,N,004870,500,558 억,,977330,N,N,0,N,00,N
20231204,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-5,5,-1.04,57287728,120102,88.01,478,482,471,622,336,479,476.99,0.88,0,-16147,487,482,478,473,469,485,476,558,143,500,330,1,1,111611693,529,0.98,0.31,12,0.11,485.00,1505.00,745,20230119,-36.38,425,20231024,11.53,745,-36.38,20230119,425,11.53,20231024,745,-36.38,20230119,425,11.53,20231024,0.42,N,004870,500,558 억,,977330,N,N,0,N,00,N
20231204,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-3,5,-0.63,44126600,92292,67.63,478,482,471,622,336,479,478.12,0.88,0,-20570,487,482,478,473,469,485,476,558,143,500,330,1,1,111611693,531,0.98,0.32,12,0.08,485.00,1505.00,745,20230119,-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,,977330,N,N,0,N,00,N
20231204,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,3,2,0.63,33238624,69434,50.88,478,482,471,622,336,479,478.71,0.88,0,-20250,487,482,478,473,469,485,476,558,143,500,330,1,1,111611693,538,0.99,0.32,12,0.06,485.00,1505.00,745,20230119,-35.30,425,20231024,13.41,745,-35.30,20230119,425,13.41,20231024,745,-35.30,20230119,425,13.41,20231024,0.42,N,004870,500,558 억,,977330,N,N,0,N,00,N
20231204,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-1,5,-0.21,6558638,13721,10.05,478,478,478,622,336,479,478.00,0.88,0,682,487,482,478,473,469,485,476,558,143,500,330,1,1,111611693,534,0.99,0.32,12,0.01,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.42,N,004870,500,558 억,,977330,N,N,0,N,00,N
20231201,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,3,2,0.63,65434427,136433,163.53,478,483,474,618,334,476,479.61,0.87,0,7174,494,485,479,470,464,482,467,558,142,500,330,1,1,111611693,535,0.99,0.32,12,0.12,485.00,1505.00,745,20230119,-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,,970156,N,N,0,N,00,N
20231201,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,2,2,0.42,61579024,128400,153.90,478,483,474,618,334,476,479.59,0.87,0,5692,494,485,479,470,464,482,467,558,142,500,330,1,1,111611693,534,0.99,0.32,12,0.12,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.42,N,004870,500,558 억,,970156,N,N,0,N,00,N
20231201,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,4,2,0.84,44941397,93595,112.18,478,483,474,618,334,476,480.17,0.87,0,1930,494,485,479,470,464,482,467,558,142,500,330,1,1,111611693,536,0.99,0.32,12,0.08,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.42,N,004870,500,558 억,,970156,N,N,0,N,00,N
20231201,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,6,2,1.26,38804689,80835,96.89,478,483,474,618,334,476,480.05,0.87,0,-2090,494,485,479,470,464,482,467,558,142,500,330,1,1,111611693,538,0.99,0.32,12,0.07,485.00,1505.00,745,20230119,-35.30,425,20231024,13.41,745,-35.30,20230119,425,13.41,20231024,745,-35.30,20230119,425,13.41,20231024,0.42,N,004870,500,558 억,,970156,N,N,0,N,00,N
20231201,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,4,2,0.84,14946851,31248,37.45,478,480,474,618,334,476,478.33,0.87,0,-3762,494,485,479,470,464,482,467,558,142,500,330,1,1,111611693,536,0.99,0.32,12,0.03,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.42,N,004870,500,558 억,,970156,N,N,0,N,00,N
20231201,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,1,2,0.21,14719206,30773,36.88,478,480,474,618,334,476,478.32,0.87,0,-3766,494,485,479,470,464,482,467,558,142,500,330,1,1,111611693,532,0.98,0.32,12,0.03,485.00,1505.00,745,20230119,-35.97,425,20231024,12.24,745,-35.97,20230119,425,12.24,20231024,745,-35.97,20230119,425,12.24,20231024,0.42,N,004870,500,558 억,,970156,N,N,0,N,00,N
20231201,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,4,2,0.84,6588200,13745,16.47,478,480,476,618,334,476,479.32,0.87,0,-4169,494,485,479,470,464,482,467,558,142,500,330,1,1,111611693,536,0.99,0.32,12,0.01,485.00,1505.00,745,20230119,-35.57,425,20231024,12.94,745,-35.57,20230119,425,12.94,20231024,745,-35.57,20230119,425,12.94,20231024,0.42,N,004870,500,558 억,,970156,N,N,0,N,00,N
20231201,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,2,2,0.42,631438,1321,1.58,478,478,478,618,334,476,478.00,0.87,0,-54,494,485,479,470,464,482,467,558,142,500,330,1,1,111611693,534,0.99,0.32,12,0.00,485.00,1505.00,745,20230119,-35.84,425,20231024,12.47,745,-35.84,20230119,425,12.47,20231024,745,-35.84,20230119,425,12.47,20231024,0.42,N,004870,500,558 억,,970156,N,N,0,N,00,N