118 lines
47 KiB
CSV
118 lines
47 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
|
|
20240123,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,504,-22,5,-4.18,220355932,434225,135.85,533,533,498,683,369,526,507.47,1.05,0,24502,566,546,530,510,494,556,520,558,157,500,360,1,1,111611693,563,1.04,0.33,12,0.39,485.00,1505.00,745,20230119,-32.35,425,20231024,18.59,551,-8.53,20240109,469,7.46,20240102,744,-32.26,20230420,425,18.59,20231024,0.20,N,004870,500,558 억,,1175718,N,N,52,N,00,N
|
|
20240123,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,507,-19,5,-3.61,204987191,403829,126.34,533,533,498,683,369,526,507.61,1.05,0,23940,566,546,530,510,494,556,520,558,157,500,360,1,1,111611693,566,1.05,0.34,12,0.36,485.00,1505.00,745,20230119,-31.95,425,20231024,19.29,551,-7.99,20240109,469,8.10,20240102,744,-31.85,20230420,425,19.29,20231024,0.20,N,004870,500,558 억,,1175718,N,N,52,N,00,N
|
|
20240123,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,515,-11,5,-2.09,54954006,106508,33.32,533,533,513,683,369,526,515.96,1.05,0,19444,566,546,530,510,494,556,520,558,157,500,360,1,1,111611693,575,1.06,0.34,12,0.10,485.00,1505.00,745,20230119,-30.87,425,20231024,21.18,551,-6.53,20240109,469,9.81,20240102,744,-30.78,20230420,425,21.18,20231024,0.20,N,004870,500,558 억,,1175718,N,N,52,N,00,N
|
|
20240123,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,0,3,0.00,86702,163,0.05,533,533,526,683,369,526,531.91,1.05,0,-61,566,546,530,510,494,556,520,558,157,500,360,1,1,111611693,587,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-29.40,425,20231024,23.76,551,-4.54,20240109,469,12.15,20240102,744,-29.30,20230420,425,23.76,20231024,0.20,N,004870,500,558 억,,1175718,N,N,52,N,00,N
|
|
20240119,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-3,5,-0.56,77487446,145996,42.41,536,540,522,690,372,531,530.75,0.99,0,-10340,556,543,535,522,514,541,520,558,159,500,370,1,1,111611693,589,1.09,0.35,12,0.13,485.00,1505.00,745,20230119,-29.13,425,20231024,24.24,551,-4.17,20240109,469,12.58,20240102,745,-29.13,20230119,425,24.24,20231024,0.24,N,004870,500,558 억,,1102306,N,N,7,N,00,N
|
|
20240119,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-4,5,-0.75,74544721,140417,40.79,536,540,522,690,372,531,530.88,0.99,0,-9343,556,543,535,522,514,541,520,558,159,500,370,1,1,111611693,588,1.09,0.35,12,0.13,485.00,1505.00,745,20230119,-29.26,425,20231024,24.00,551,-4.36,20240109,469,12.37,20240102,745,-29.26,20230119,425,24.00,20231024,0.24,N,004870,500,558 억,,1102306,N,N,0,N,00,N
|
|
20240119,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-2,5,-0.38,52652658,98968,28.75,536,540,522,690,372,531,532.02,0.99,0,3128,556,543,535,522,514,541,520,558,159,500,370,1,1,111611693,590,1.09,0.35,12,0.09,485.00,1505.00,745,20230119,-28.99,425,20231024,24.47,551,-3.99,20240109,469,12.79,20240102,745,-28.99,20230119,425,24.47,20231024,0.24,N,004870,500,558 억,,1102306,N,N,0,N,00,N
|
|
20240119,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,0,3,0.00,50469331,94848,27.55,536,540,522,690,372,531,532.11,0.99,0,3544,556,543,535,522,514,541,520,558,159,500,370,1,1,111611693,593,1.09,0.35,12,0.08,485.00,1505.00,745,20230119,-28.72,425,20231024,24.94,551,-3.63,20240109,469,13.22,20240102,745,-28.72,20230119,425,24.94,20231024,0.24,N,004870,500,558 억,,1102306,N,N,0,N,00,N
|
|
20240119,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-2,5,-0.38,43893576,82434,23.94,536,540,522,690,372,531,532.47,0.99,0,7742,556,543,535,522,514,541,520,558,159,500,370,1,1,111611693,590,1.09,0.35,12,0.07,485.00,1505.00,745,20230119,-28.99,425,20231024,24.47,551,-3.99,20240109,469,12.79,20240102,745,-28.99,20230119,425,24.47,20231024,0.24,N,004870,500,558 억,,1102306,N,N,0,N,00,N
|
|
20240119,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,1,2,0.19,35870323,67360,19.57,536,540,522,690,372,531,532.52,0.99,0,3399,556,543,535,522,514,541,520,558,159,500,370,1,1,111611693,594,1.10,0.35,12,0.06,485.00,1505.00,745,20230119,-28.59,425,20231024,25.18,551,-3.45,20240109,469,13.43,20240102,745,-28.59,20230119,425,25.18,20231024,0.24,N,004870,500,558 억,,1102306,N,N,0,N,00,N
|
|
20240119,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,1,2,0.19,25654289,48105,13.97,536,540,522,690,372,531,533.30,0.99,0,3317,556,543,535,522,514,541,520,558,159,500,370,1,1,111611693,594,1.10,0.35,12,0.04,485.00,1505.00,745,20230119,-28.59,425,20231024,25.18,551,-3.45,20240109,469,13.43,20240102,745,-28.59,20230119,425,25.18,20231024,0.24,N,004870,500,558 억,,1102306,N,N,0,N,00,N
|
|
20240119,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,4,2,0.75,483885,903,0.26,536,536,531,690,372,531,535.86,0.99,0,-590,556,543,535,522,514,541,520,558,159,500,370,1,1,111611693,597,1.10,0.36,12,0.00,485.00,1505.00,745,20230119,-28.19,425,20231024,25.88,551,-2.90,20240109,469,14.07,20240102,745,-28.19,20230119,425,25.88,20231024,0.24,N,004870,500,558 억,,1102306,N,N,0,N,00,N
|
|
20240118,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,0,3,0.00,184748023,344241,82.88,531,548,527,690,372,531,536.68,1.06,0,-76634,559,544,535,520,511,540,516,558,159,500,370,1,1,111611693,593,1.09,0.35,12,0.31,485.00,1505.00,745,20230119,-28.72,425,20231024,24.94,551,-3.63,20240109,469,13.22,20240102,745,-28.72,20230119,425,24.94,20231024,0.24,N,004870,500,558 억,,1182365,N,N,0,N,00,N
|
|
20240118,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,5,2,0.94,160252982,298119,71.77,531,548,527,690,372,531,537.55,1.06,0,-83076,559,544,535,520,511,540,516,558,159,500,370,1,1,111611693,598,1.11,0.36,12,0.27,485.00,1505.00,745,20230119,-28.05,425,20231024,26.12,551,-2.72,20240109,469,14.29,20240102,745,-28.05,20230119,425,26.12,20231024,0.24,N,004870,500,558 억,,1182365,N,N,0,N,00,N
|
|
20240118,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,2,2,0.38,132362762,245881,59.20,531,548,527,690,372,531,538.32,1.06,0,-62944,559,544,535,520,511,540,516,558,159,500,370,1,1,111611693,595,1.10,0.35,12,0.22,485.00,1505.00,745,20230119,-28.46,425,20231024,25.41,551,-3.27,20240109,469,13.65,20240102,745,-28.46,20230119,425,25.41,20231024,0.24,N,004870,500,558 억,,1182365,N,N,0,N,00,N
|
|
20240118,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,4,2,0.75,119891121,222612,53.59,531,548,527,690,372,531,538.57,1.06,0,-54799,559,544,535,520,511,540,516,558,159,500,370,1,1,111611693,597,1.10,0.36,12,0.20,485.00,1505.00,745,20230119,-28.19,425,20231024,25.88,551,-2.90,20240109,469,14.07,20240102,745,-28.19,20230119,425,25.88,20231024,0.24,N,004870,500,558 억,,1182365,N,N,0,N,00,N
|
|
20240118,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,3,2,0.56,98187474,182015,43.82,531,548,527,690,372,531,539.45,1.06,0,-55190,559,544,535,520,511,540,516,558,159,500,370,1,1,111611693,596,1.10,0.35,12,0.16,485.00,1505.00,745,20230119,-28.32,425,20231024,25.65,551,-3.09,20240109,469,13.86,20240102,745,-28.32,20230119,425,25.65,20231024,0.24,N,004870,500,558 억,,1182365,N,N,0,N,00,N
|
|
20240118,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,6,2,1.13,81266499,150475,36.23,531,548,527,690,372,531,540.07,1.06,0,-37599,559,544,535,520,511,540,516,558,159,500,370,1,1,111611693,599,1.11,0.36,12,0.13,485.00,1505.00,745,20230119,-27.92,425,20231024,26.35,551,-2.54,20240109,469,14.50,20240102,745,-27.92,20230119,425,26.35,20231024,0.24,N,004870,500,558 억,,1182365,N,N,0,N,00,N
|
|
20240118,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,12,2,2.26,50052717,92801,22.34,531,545,527,690,372,531,539.36,1.06,0,-18746,559,544,535,520,511,540,516,558,159,500,370,1,1,111611693,606,1.12,0.36,12,0.08,485.00,1505.00,745,20230119,-27.11,425,20231024,27.76,551,-1.45,20240109,469,15.78,20240102,745,-27.11,20230119,425,27.76,20231024,0.24,N,004870,500,558 억,,1182365,N,N,0,N,00,N
|
|
20240118,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,0,3,0.00,507109,955,0.23,531,535,531,690,372,531,531.00,1.06,0,-118,559,544,535,520,511,540,516,558,159,500,370,1,1,111611693,593,1.09,0.35,12,0.00,485.00,1505.00,745,20230119,-28.72,425,20231024,24.94,551,-3.63,20240109,469,13.22,20240102,745,-28.72,20230119,425,24.94,20231024,0.24,N,004870,500,558 억,,1182365,N,N,0,N,00,N
|
|
20240117,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-12,5,-2.21,220400844,415324,71.13,549,550,526,705,381,543,530.67,1.01,0,49515,565,554,534,523,503,559,528,558,162,500,380,1,1,111611693,593,1.09,0.35,12,0.37,485.00,1505.00,745,20230119,-28.72,425,20231024,24.94,551,-3.63,20240109,469,13.22,20240102,745,-28.72,20230119,425,24.94,20231024,0.24,N,004870,500,558 억,,1127285,N,N,12,N,00,N
|
|
20240117,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-13,5,-2.39,214921905,404990,69.36,549,550,526,705,381,543,530.68,1.01,0,52498,565,554,534,523,503,559,528,558,162,500,380,1,1,111611693,592,1.09,0.35,12,0.36,485.00,1505.00,745,20230119,-28.86,425,20231024,24.71,551,-3.81,20240109,469,13.01,20240102,745,-28.86,20230119,425,24.71,20231024,0.24,N,004870,500,558 억,,1127285,N,N,12,N,00,N
|
|
20240117,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-11,5,-2.03,211472600,398471,68.24,549,550,526,705,381,543,530.71,1.01,0,52587,565,554,534,523,503,559,528,558,162,500,380,1,1,111611693,594,1.10,0.35,12,0.36,485.00,1505.00,745,20230119,-28.59,425,20231024,25.18,551,-3.45,20240109,469,13.43,20240102,745,-28.59,20230119,425,25.18,20231024,0.24,N,004870,500,558 억,,1127285,N,N,12,N,00,N
|
|
20240117,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-11,5,-2.03,174098136,327581,56.10,549,550,526,705,381,543,531.47,1.01,0,52557,565,554,534,523,503,559,528,558,162,500,380,1,1,111611693,594,1.10,0.35,12,0.29,485.00,1505.00,745,20230119,-28.59,425,20231024,25.18,551,-3.45,20240109,469,13.43,20240102,745,-28.59,20230119,425,25.18,20231024,0.24,N,004870,500,558 억,,1127285,N,N,12,N,00,N
|
|
20240117,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-13,5,-2.39,143219038,269329,46.13,549,550,526,705,381,543,531.76,1.01,0,90611,565,554,534,523,503,559,528,558,162,500,380,1,1,111611693,592,1.09,0.35,12,0.24,485.00,1505.00,745,20230119,-28.86,425,20231024,24.71,551,-3.81,20240109,469,13.01,20240102,745,-28.86,20230119,425,24.71,20231024,0.24,N,004870,500,558 억,,1127285,N,N,12,N,00,N
|
|
20240117,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-10,5,-1.84,130002901,244311,41.84,549,550,527,705,381,543,532.12,1.01,0,86164,565,554,534,523,503,559,528,558,162,500,380,1,1,111611693,595,1.10,0.35,12,0.22,485.00,1505.00,745,20230119,-28.46,425,20231024,25.41,551,-3.27,20240109,469,13.65,20240102,745,-28.46,20230119,425,25.41,20231024,0.24,N,004870,500,558 억,,1127285,N,N,12,N,00,N
|
|
20240117,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,-3,5,-0.55,58870747,109884,18.82,549,550,528,705,381,543,535.75,1.01,0,20887,565,554,534,523,503,559,528,558,162,500,380,1,1,111611693,603,1.11,0.36,12,0.10,485.00,1505.00,745,20230119,-27.52,425,20231024,27.06,551,-2.00,20240109,469,15.14,20240102,745,-27.52,20230119,425,27.06,20231024,0.24,N,004870,500,558 억,,1127285,N,N,12,N,00,N
|
|
20240117,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,550,7,2,1.29,4422283,8060,1.38,549,550,544,705,381,543,548.67,1.01,0,-3542,565,554,534,523,503,559,528,558,162,500,380,1,1,111611693,614,1.13,0.37,12,0.01,485.00,1505.00,745,20230119,-26.17,425,20231024,29.41,551,-0.18,20240109,469,17.27,20240102,745,-26.17,20230119,425,29.41,20231024,0.24,N,004870,500,558 억,,1127285,N,N,12,N,00,N
|
|
20240116,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,22,2,4.22,309456146,577834,201.64,523,545,514,677,365,521,535.54,0.97,0,68514,553,537,523,507,493,530,500,558,156,500,360,1,1,111611693,606,1.12,0.36,12,0.52,485.00,1505.00,745,20230119,-27.11,425,20231024,27.76,551,-1.45,20240109,469,15.78,20240102,745,-27.11,20230119,425,27.76,20231024,0.24,N,004870,500,558 억,,1078471,N,N,12,N,00,N
|
|
20240116,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,20,2,3.84,290900112,543583,189.69,523,545,514,677,365,521,535.15,0.97,0,75366,553,537,523,507,493,530,500,558,156,500,360,1,1,111611693,604,1.12,0.36,12,0.49,485.00,1505.00,745,20230119,-27.38,425,20231024,27.29,551,-1.81,20240109,469,15.35,20240102,745,-27.38,20230119,425,27.29,20231024,0.24,N,004870,500,558 억,,1078471,N,N,19,N,00,N
|
|
20240116,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,15,2,2.88,152353924,287992,100.50,523,538,514,677,365,521,529.02,0.97,0,91967,553,537,523,507,493,530,500,558,156,500,360,1,1,111611693,598,1.11,0.36,12,0.26,485.00,1505.00,745,20230119,-28.05,425,20231024,26.12,551,-2.72,20240109,469,14.29,20240102,745,-28.05,20230119,425,26.12,20231024,0.24,N,004870,500,558 억,,1078471,N,N,19,N,00,N
|
|
20240116,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,14,2,2.69,107189022,203235,70.92,523,536,514,677,365,521,527.41,0.97,0,71248,553,537,523,507,493,530,500,558,156,500,360,1,1,111611693,597,1.10,0.36,12,0.18,485.00,1505.00,745,20230119,-28.19,425,20231024,25.88,551,-2.90,20240109,469,14.07,20240102,745,-28.19,20230119,425,25.88,20231024,0.24,N,004870,500,558 억,,1078471,N,N,19,N,00,N
|
|
20240116,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,13,2,2.50,94184504,178836,62.41,523,534,514,677,365,521,526.65,0.97,0,60429,553,537,523,507,493,530,500,558,156,500,360,1,1,111611693,596,1.10,0.35,12,0.16,485.00,1505.00,745,20230119,-28.32,425,20231024,25.65,551,-3.09,20240109,469,13.86,20240102,745,-28.32,20230119,425,25.65,20231024,0.24,N,004870,500,558 억,,1078471,N,N,19,N,00,N
|
|
20240116,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,4,2,0.77,30793375,58931,20.56,523,528,514,677,365,521,522.53,0.97,0,5782,553,537,523,507,493,530,500,558,156,500,360,1,1,111611693,586,1.08,0.35,12,0.05,485.00,1505.00,745,20230119,-29.53,425,20231024,23.53,551,-4.72,20240109,469,11.94,20240102,745,-29.53,20230119,425,23.53,20231024,0.24,N,004870,500,558 억,,1078471,N,N,19,N,00,N
|
|
20240116,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,3,2,0.58,20372483,38973,13.60,523,528,514,677,365,521,522.73,0.97,0,402,553,537,523,507,493,530,500,558,156,500,360,1,1,111611693,585,1.08,0.35,12,0.03,485.00,1505.00,745,20230119,-29.66,425,20231024,23.29,551,-4.90,20240109,469,11.73,20240102,745,-29.66,20230119,425,23.29,20231024,0.24,N,004870,500,558 억,,1078471,N,N,19,N,00,N
|
|
20240116,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,5,2,0.96,133959,257,0.09,523,526,514,677,365,521,521.24,0.97,0,9,553,537,523,507,493,530,500,558,156,500,360,1,1,111611693,587,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-29.40,425,20231024,23.76,551,-4.54,20240109,469,12.15,20240102,745,-29.40,20230119,425,23.76,20231024,0.24,N,004870,500,558 억,,1078471,N,N,19,N,00,N
|
|
20240115,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,-5,5,-0.95,147770959,283915,135.03,539,539,509,683,369,526,520.48,1.02,0,-58265,544,535,524,515,504,529,509,558,157,500,360,1,1,111611693,581,1.07,0.35,12,0.25,485.00,1505.00,745,20230119,-30.07,425,20231024,22.59,551,-5.44,20240109,469,11.09,20240102,745,-30.07,20230119,425,22.59,20231024,0.25,N,004870,500,558 억,,1141644,N,N,19,N,00,N
|
|
20240115,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,512,-14,5,-2.66,141258560,271341,129.05,539,539,509,683,369,526,520.59,1.02,0,-52575,544,535,524,515,504,529,509,558,157,500,360,1,1,111611693,571,1.06,0.34,12,0.24,485.00,1505.00,745,20230119,-31.28,425,20231024,20.47,551,-7.08,20240109,469,9.17,20240102,745,-31.28,20230119,425,20.47,20231024,0.25,N,004870,500,558 억,,1141644,N,N,38,N,00,N
|
|
20240115,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,510,-16,5,-3.04,125122023,239887,114.09,539,539,509,683,369,526,521.59,1.02,0,-52725,544,535,524,515,504,529,509,558,157,500,360,1,1,111611693,569,1.05,0.34,12,0.21,485.00,1505.00,745,20230119,-31.54,425,20231024,20.00,551,-7.44,20240109,469,8.74,20240102,745,-31.54,20230119,425,20.00,20231024,0.25,N,004870,500,558 억,,1141644,N,N,38,N,00,N
|
|
20240115,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,515,-11,5,-2.09,104509390,199558,94.91,539,539,513,683,369,526,523.70,1.02,0,-50388,544,535,524,515,504,529,509,558,157,500,360,1,1,111611693,575,1.06,0.34,12,0.18,485.00,1505.00,745,20230119,-30.87,425,20231024,21.18,551,-6.53,20240109,469,9.81,20240102,745,-30.87,20230119,425,21.18,20231024,0.25,N,004870,500,558 억,,1141644,N,N,38,N,00,N
|
|
20240115,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,514,-12,5,-2.28,91163728,173613,82.57,539,539,514,683,369,526,525.10,1.02,0,-54167,544,535,524,515,504,529,509,558,157,500,360,1,1,111611693,574,1.06,0.34,12,0.16,485.00,1505.00,745,20230119,-31.01,425,20231024,20.94,551,-6.72,20240109,469,9.59,20240102,745,-31.01,20230119,425,20.94,20231024,0.25,N,004870,500,558 억,,1141644,N,N,38,N,00,N
|
|
20240115,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-10,5,-1.90,85013993,161687,76.90,539,539,515,683,369,526,525.79,1.02,0,-54109,544,535,524,515,504,529,509,558,157,500,360,1,1,111611693,576,1.06,0.34,12,0.14,485.00,1505.00,745,20230119,-30.74,425,20231024,21.41,551,-6.35,20240109,469,10.02,20240102,745,-30.74,20230119,425,21.41,20231024,0.25,N,004870,500,558 억,,1141644,N,N,38,N,00,N
|
|
20240115,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,-5,5,-0.95,63915548,120858,57.48,539,539,521,683,369,526,528.85,1.02,0,-48352,544,535,524,515,504,529,509,558,157,500,360,1,1,111611693,581,1.07,0.35,12,0.11,485.00,1505.00,745,20230119,-30.07,425,20231024,22.59,551,-5.44,20240109,469,11.09,20240102,745,-30.07,20230119,425,22.59,20231024,0.25,N,004870,500,558 억,,1141644,N,N,38,N,00,N
|
|
20240115,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,11,2,2.09,14758825,27537,13.10,539,539,535,683,369,526,535.96,1.02,0,-20590,544,535,524,515,504,529,509,558,157,500,360,1,1,111611693,599,1.11,0.36,12,0.02,485.00,1505.00,745,20230119,-27.92,425,20231024,26.35,551,-2.54,20240109,469,14.50,20240102,745,-27.92,20230119,425,26.35,20231024,0.25,N,004870,500,558 억,,1141644,N,N,38,N,00,N
|
|
20240112,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,0,3,0.00,108967177,210242,108.93,533,533,513,683,369,526,518.26,1.05,0,-18437,541,533,526,518,511,537,522,558,157,500,360,1,1,111611693,587,1.08,0.35,12,0.19,485.00,1505.00,745,20230119,-29.40,425,20231024,23.76,551,-4.54,20240109,469,12.15,20240102,745,-29.40,20230119,425,23.76,20231024,0.25,N,004870,500,558 억,,1172991,N,N,38,N,00,N
|
|
20240112,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-10,5,-1.90,88869755,171701,88.96,533,533,513,683,369,526,517.58,1.05,0,-5522,541,533,526,518,511,537,522,558,157,500,360,1,1,111611693,576,1.06,0.34,12,0.15,485.00,1505.00,745,20230119,-30.74,425,20231024,21.41,551,-6.35,20240109,469,10.02,20240102,745,-30.74,20230119,425,21.41,20231024,0.25,N,004870,500,558 억,,1172991,N,N,59,N,00,N
|
|
20240112,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-6,5,-1.14,74880013,144603,74.92,533,533,513,683,369,526,517.83,1.05,0,167,541,533,526,518,511,537,522,558,157,500,360,1,1,111611693,580,1.07,0.35,12,0.13,485.00,1505.00,745,20230119,-30.20,425,20231024,22.35,551,-5.63,20240109,469,10.87,20240102,745,-30.20,20230119,425,22.35,20231024,0.25,N,004870,500,558 억,,1172991,N,N,59,N,00,N
|
|
20240112,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-7,5,-1.33,69287434,133801,69.32,533,533,513,683,369,526,517.84,1.05,0,1027,541,533,526,518,511,537,522,558,157,500,360,1,1,111611693,579,1.07,0.34,12,0.12,485.00,1505.00,745,20230119,-30.34,425,20231024,22.12,551,-5.81,20240109,469,10.66,20240102,745,-30.34,20230119,425,22.12,20231024,0.25,N,004870,500,558 억,,1172991,N,N,59,N,00,N
|
|
20240112,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-7,5,-1.33,63946353,123535,64.00,533,533,513,683,369,526,517.64,1.05,0,2871,541,533,526,518,511,537,522,558,157,500,360,1,1,111611693,579,1.07,0.34,12,0.11,485.00,1505.00,745,20230119,-30.34,425,20231024,22.12,551,-5.81,20240109,469,10.66,20240102,745,-30.34,20230119,425,22.12,20231024,0.25,N,004870,500,558 억,,1172991,N,N,59,N,00,N
|
|
20240112,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-7,5,-1.33,52684185,101870,52.78,533,533,513,683,369,526,517.17,1.05,0,6093,541,533,526,518,511,537,522,558,157,500,360,1,1,111611693,579,1.07,0.34,12,0.09,485.00,1505.00,745,20230119,-30.34,425,20231024,22.12,551,-5.81,20240109,469,10.66,20240102,745,-30.34,20230119,425,22.12,20231024,0.25,N,004870,500,558 억,,1172991,N,N,59,N,00,N
|
|
20240112,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,-8,5,-1.52,37730526,72907,37.77,533,533,513,683,369,526,517.52,1.05,0,2602,541,533,526,518,511,537,522,558,157,500,360,1,1,111611693,578,1.07,0.34,12,0.07,485.00,1505.00,745,20230119,-30.47,425,20231024,21.88,551,-5.99,20240109,469,10.45,20240102,745,-30.47,20230119,425,21.88,20231024,0.25,N,004870,500,558 억,,1172991,N,N,59,N,00,N
|
|
20240112,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,5,2,0.95,663040,1246,0.65,533,533,531,683,369,526,532.13,1.05,0,-644,541,533,526,518,511,537,522,558,157,500,360,1,1,111611693,593,1.09,0.35,12,0.00,485.00,1505.00,745,20230119,-28.72,425,20231024,24.94,551,-3.63,20240109,469,13.22,20240102,745,-28.72,20230119,425,24.94,20231024,0.25,N,004870,500,558 억,,1172991,N,N,59,N,00,N
|
|
20240111,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-1,5,-0.19,101832088,193001,98.63,519,534,519,685,369,527,527.62,1.06,0,-15907,553,540,530,517,507,535,512,558,158,500,360,1,1,111611693,587,1.08,0.35,12,0.17,485.00,1505.00,745,20230119,-29.40,425,20231024,23.76,551,-4.54,20240109,469,12.15,20240102,745,-29.40,20230119,425,23.76,20231024,0.26,N,004870,500,558 억,,1186108,N,N,59,N,00,N
|
|
20240111,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,1,2,0.19,99259155,188113,96.13,519,534,519,685,369,527,527.66,1.06,0,-13642,553,540,530,517,507,535,512,558,158,500,360,1,1,111611693,589,1.09,0.35,12,0.17,485.00,1505.00,745,20230119,-29.13,425,20231024,24.24,551,-4.17,20240109,469,12.58,20240102,745,-29.13,20230119,425,24.24,20231024,0.26,N,004870,500,558 억,,1186108,N,N,65,N,00,N
|
|
20240111,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,2,2,0.38,72871679,138284,70.67,519,534,519,685,369,527,526.97,1.06,0,-5849,553,540,530,517,507,535,512,558,158,500,360,1,1,111611693,590,1.09,0.35,12,0.12,485.00,1505.00,745,20230119,-28.99,425,20231024,24.47,551,-3.99,20240109,469,12.79,20240102,745,-28.99,20230119,425,24.47,20231024,0.26,N,004870,500,558 억,,1186108,N,N,65,N,00,N
|
|
20240111,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-2,5,-0.38,65139980,123581,63.15,519,534,519,685,369,527,527.10,1.06,0,-6867,553,540,530,517,507,535,512,558,158,500,360,1,1,111611693,586,1.08,0.35,12,0.11,485.00,1505.00,745,20230119,-29.53,425,20231024,23.53,551,-4.72,20240109,469,11.94,20240102,745,-29.53,20230119,425,23.53,20231024,0.26,N,004870,500,558 억,,1186108,N,N,65,N,00,N
|
|
20240111,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,3,2,0.57,60301879,114387,58.46,519,534,519,685,369,527,527.17,1.06,0,-4242,553,540,530,517,507,535,512,558,158,500,360,1,1,111611693,592,1.09,0.35,12,0.10,485.00,1505.00,745,20230119,-28.86,425,20231024,24.71,551,-3.81,20240109,469,13.01,20240102,745,-28.86,20230119,425,24.71,20231024,0.26,N,004870,500,558 억,,1186108,N,N,65,N,00,N
|
|
20240111,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,0,3,0.00,51257919,97310,49.73,519,534,519,685,369,527,526.75,1.06,0,-3284,553,540,530,517,507,535,512,558,158,500,360,1,1,111611693,588,1.09,0.35,12,0.09,485.00,1505.00,745,20230119,-29.26,425,20231024,24.00,551,-4.36,20240109,469,12.37,20240102,745,-29.26,20230119,425,24.00,20231024,0.26,N,004870,500,558 억,,1186108,N,N,65,N,00,N
|
|
20240111,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,2,2,0.38,36825888,69810,35.68,519,534,519,685,369,527,527.52,1.06,0,-2967,553,540,530,517,507,535,512,558,158,500,360,1,1,111611693,590,1.09,0.35,12,0.06,485.00,1505.00,745,20230119,-28.99,425,20231024,24.47,551,-3.99,20240109,469,12.79,20240102,745,-28.99,20230119,425,24.47,20231024,0.26,N,004870,500,558 억,,1186108,N,N,65,N,00,N
|
|
20240111,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-1,5,-0.19,987146,1902,0.97,519,526,519,685,369,527,519.00,1.06,0,1292,553,540,530,517,507,535,512,558,158,500,360,1,1,111611693,587,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-29.40,425,20231024,23.76,551,-4.54,20240109,469,12.15,20240102,745,-29.40,20230119,425,23.76,20231024,0.26,N,004870,500,558 억,,1186108,N,N,65,N,00,N
|
|
20240110,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-10,5,-1.86,102819928,195375,34.63,538,543,520,698,376,537,526.27,1.11,0,-52443,572,554,533,515,494,563,524,558,161,500,370,1,1,111611693,588,1.09,0.35,12,0.18,485.00,1505.00,745,20230119,-29.26,425,20231024,24.00,551,-4.36,20240109,469,12.37,20240102,745,-29.26,20230119,425,24.00,20231024,0.27,N,004870,500,558 억,,1240252,N,N,65,N,00,N
|
|
20240110,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,-14,5,-2.61,91932203,174610,30.95,538,543,520,698,376,537,526.50,1.11,0,-40550,572,554,533,515,494,563,524,558,161,500,370,1,1,111611693,584,1.08,0.35,12,0.16,485.00,1505.00,745,20230119,-29.80,425,20231024,23.06,551,-5.08,20240109,469,11.51,20240102,745,-29.80,20230119,425,23.06,20231024,0.27,N,004870,500,558 억,,1240252,N,N,97,N,00,N
|
|
20240110,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-9,5,-1.68,76262172,144771,25.66,538,543,520,698,376,537,526.78,1.11,0,-21158,572,554,533,515,494,563,524,558,161,500,370,1,1,111611693,589,1.09,0.35,12,0.13,485.00,1505.00,745,20230119,-29.13,425,20231024,24.24,551,-4.17,20240109,469,12.58,20240102,745,-29.13,20230119,425,24.24,20231024,0.27,N,004870,500,558 억,,1240252,N,N,97,N,00,N
|
|
20240110,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,-14,5,-2.61,67084671,127332,22.57,538,543,520,698,376,537,526.85,1.11,0,-12229,572,554,533,515,494,563,524,558,161,500,370,1,1,111611693,584,1.08,0.35,12,0.11,485.00,1505.00,745,20230119,-29.80,425,20231024,23.06,551,-5.08,20240109,469,11.51,20240102,745,-29.80,20230119,425,23.06,20231024,0.27,N,004870,500,558 억,,1240252,N,N,97,N,00,N
|
|
20240110,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-11,5,-2.05,59387127,112615,19.96,538,543,520,698,376,537,527.35,1.11,0,-8954,572,554,533,515,494,563,524,558,161,500,370,1,1,111611693,587,1.08,0.35,12,0.10,485.00,1505.00,745,20230119,-29.40,425,20231024,23.76,551,-4.54,20240109,469,12.15,20240102,745,-29.40,20230119,425,23.76,20231024,0.27,N,004870,500,558 억,,1240252,N,N,97,N,00,N
|
|
20240110,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-11,5,-2.05,52710088,99851,17.70,538,543,520,698,376,537,527.89,1.11,0,-6510,572,554,533,515,494,563,524,558,161,500,370,1,1,111611693,587,1.08,0.35,12,0.09,485.00,1505.00,745,20230119,-29.40,425,20231024,23.76,551,-4.54,20240109,469,12.15,20240102,745,-29.40,20230119,425,23.76,20231024,0.27,N,004870,500,558 억,,1240252,N,N,97,N,00,N
|
|
20240110,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-6,5,-1.12,26117986,49263,8.73,538,543,525,698,376,537,530.17,1.11,0,-4889,572,554,533,515,494,563,524,558,161,500,370,1,1,111611693,593,1.09,0.35,12,0.04,485.00,1505.00,745,20230119,-28.72,425,20231024,24.94,551,-3.63,20240109,469,13.22,20240102,745,-28.72,20230119,425,24.94,20231024,0.27,N,004870,500,558 억,,1240252,N,N,97,N,00,N
|
|
20240110,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,6,2,1.12,741193,1377,0.24,538,543,538,698,376,537,538.27,1.11,0,-495,572,554,533,515,494,563,524,558,161,500,370,1,1,111611693,606,1.12,0.36,12,0.00,485.00,1505.00,745,20230119,-27.11,425,20231024,27.76,551,-1.45,20240109,469,15.78,20240102,745,-27.11,20230119,425,27.76,20231024,0.27,N,004870,500,558 억,,1240252,N,N,97,N,00,N
|
|
20240109,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,17,2,3.27,302848436,562778,153.69,515,551,512,676,364,520,538.13,1.05,0,71146,538,528,515,505,492,534,511,558,156,500,360,1,1,111611693,599,1.11,0.36,12,0.50,485.00,1505.00,745,20230119,-27.92,425,20231024,26.35,551,-2.54,20240109,469,14.50,20240102,745,-27.92,20230119,425,26.35,20231024,0.26,N,004870,500,558 억,,1168955,N,N,97,N,00,N
|
|
20240109,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,16,2,3.08,299879492,557265,152.18,515,551,512,676,364,520,538.13,1.05,0,72051,538,528,515,505,492,534,511,558,156,500,360,1,1,111611693,598,1.11,0.36,12,0.50,485.00,1505.00,745,20230119,-28.05,425,20231024,26.12,551,-2.72,20240109,469,14.29,20240102,745,-28.05,20230119,425,26.12,20231024,0.26,N,004870,500,558 억,,1168955,N,N,87,N,00,N
|
|
20240109,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,17,2,3.27,285261549,530074,144.76,515,551,512,676,364,520,538.15,1.05,0,75036,538,528,515,505,492,534,511,558,156,500,360,1,1,111611693,599,1.11,0.36,12,0.47,485.00,1505.00,745,20230119,-27.92,425,20231024,26.35,551,-2.54,20240109,469,14.50,20240102,745,-27.92,20230119,425,26.35,20231024,0.26,N,004870,500,558 억,,1168955,N,N,87,N,00,N
|
|
20240109,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,22,2,4.23,271830931,505151,137.95,515,551,512,676,364,520,538.12,1.05,0,74591,538,528,515,505,492,534,511,558,156,500,360,1,1,111611693,605,1.12,0.36,12,0.45,485.00,1505.00,745,20230119,-27.25,425,20231024,27.53,551,-1.63,20240109,469,15.57,20240102,745,-27.25,20230119,425,27.53,20231024,0.26,N,004870,500,558 억,,1168955,N,N,87,N,00,N
|
|
20240109,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,20,2,3.85,242700130,451265,123.23,515,551,512,676,364,520,537.82,1.05,0,54813,538,528,515,505,492,534,511,558,156,500,360,1,1,111611693,603,1.11,0.36,12,0.40,485.00,1505.00,745,20230119,-27.52,425,20231024,27.06,551,-2.00,20240109,469,15.14,20240102,745,-27.52,20230119,425,27.06,20231024,0.26,N,004870,500,558 억,,1168955,N,N,87,N,00,N
|
|
20240109,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,20,2,3.85,181858324,338102,92.33,515,551,512,676,364,520,537.88,1.05,0,40214,538,528,515,505,492,534,511,558,156,500,360,1,1,111611693,603,1.11,0.36,12,0.30,485.00,1505.00,745,20230119,-27.52,425,20231024,27.06,551,-2.00,20240109,469,15.14,20240102,745,-27.52,20230119,425,27.06,20231024,0.26,N,004870,500,558 억,,1168955,N,N,87,N,00,N
|
|
20240109,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,18,2,3.46,81433344,153268,41.86,515,540,512,676,364,520,531.31,1.05,0,15299,538,528,515,505,492,534,511,558,156,500,360,1,1,111611693,600,1.11,0.36,12,0.14,485.00,1505.00,745,20230119,-27.79,425,20231024,26.59,540,-0.37,20240109,469,14.71,20240102,745,-27.79,20230119,425,26.59,20231024,0.26,N,004870,500,558 억,,1168955,N,N,87,N,00,N
|
|
20240109,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,515,-5,5,-0.96,370282,719,0.20,515,515,514,676,364,520,515.00,1.05,0,-19,538,528,515,505,492,534,511,558,156,500,360,1,1,111611693,575,1.06,0.34,12,0.00,485.00,1505.00,745,20230119,-30.87,425,20231024,21.18,527,-2.28,20240105,469,9.81,20240102,745,-30.87,20230119,425,21.18,20231024,0.26,N,004870,500,558 억,,1168955,N,N,87,N,00,N
|
|
20240108,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,3,2,0.58,187900849,365649,69.24,518,525,502,672,362,517,513.88,1.09,0,-45729,541,529,515,503,489,535,509,558,155,500,360,1,1,111611693,580,1.07,0.35,12,0.33,485.00,1505.00,745,20230119,-30.20,425,20231024,22.35,527,-1.33,20240105,469,10.87,20240102,745,-30.20,20230119,425,22.35,20231024,0.26,N,004870,500,558 억,,1211045,N,N,87,N,00,N
|
|
20240108,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,2,2,0.39,180658057,351717,66.60,518,525,502,672,362,517,513.65,1.09,0,-40638,541,529,515,503,489,535,509,558,155,500,360,1,1,111611693,579,1.07,0.34,12,0.32,485.00,1505.00,745,20230119,-30.34,425,20231024,22.12,527,-1.52,20240105,469,10.66,20240102,745,-30.34,20230119,425,22.12,20231024,0.26,N,004870,500,558 억,,1211045,N,N,290,N,00,N
|
|
20240108,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-1,5,-0.19,176038147,342769,64.91,518,525,502,672,362,517,513.58,1.09,0,-34648,541,529,515,503,489,535,509,558,155,500,360,1,1,111611693,576,1.06,0.34,12,0.31,485.00,1505.00,745,20230119,-30.74,425,20231024,21.41,527,-2.09,20240105,469,10.02,20240102,745,-30.74,20230119,425,21.41,20231024,0.26,N,004870,500,558 억,,1211045,N,N,290,N,00,N
|
|
20240108,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,2,2,0.39,150323110,292875,55.46,518,525,502,672,362,517,513.27,1.09,0,-5519,541,529,515,503,489,535,509,558,155,500,360,1,1,111611693,579,1.07,0.34,12,0.26,485.00,1505.00,745,20230119,-30.34,425,20231024,22.12,527,-1.52,20240105,469,10.66,20240102,745,-30.34,20230119,425,22.12,20231024,0.26,N,004870,500,558 억,,1211045,N,N,290,N,00,N
|
|
20240108,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,2,2,0.39,129836772,253228,47.95,518,525,502,672,362,517,512.73,1.09,0,12841,541,529,515,503,489,535,509,558,155,500,360,1,1,111611693,579,1.07,0.34,12,0.23,485.00,1505.00,745,20230119,-30.34,425,20231024,22.12,527,-1.52,20240105,469,10.66,20240102,745,-30.34,20230119,425,22.12,20231024,0.26,N,004870,500,558 억,,1211045,N,N,290,N,00,N
|
|
20240108,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,0,3,0.00,104635391,204614,38.75,518,523,502,672,362,517,511.38,1.09,0,12822,541,529,515,503,489,535,509,558,155,500,360,1,1,111611693,577,1.07,0.34,12,0.18,485.00,1505.00,745,20230119,-30.60,425,20231024,21.65,527,-1.90,20240105,469,10.23,20240102,745,-30.60,20230119,425,21.65,20231024,0.26,N,004870,500,558 억,,1211045,N,N,290,N,00,N
|
|
20240108,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-1,5,-0.19,78989199,155170,29.38,518,518,502,672,362,517,509.05,1.09,0,-3045,541,529,515,503,489,535,509,558,155,500,360,1,1,111611693,576,1.06,0.34,12,0.14,485.00,1505.00,745,20230119,-30.74,425,20231024,21.41,527,-2.09,20240105,469,10.02,20240102,745,-30.74,20230119,425,21.41,20231024,0.26,N,004870,500,558 억,,1211045,N,N,290,N,00,N
|
|
20240108,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,1,2,0.19,5059413,9776,1.85,518,518,516,672,362,517,517.53,1.09,0,-4661,541,529,515,503,489,535,509,558,155,500,360,1,1,111611693,578,1.07,0.34,12,0.01,485.00,1505.00,745,20230119,-30.47,425,20231024,21.88,527,-1.71,20240105,469,10.45,20240102,745,-30.47,20230119,425,21.88,20231024,0.26,N,004870,500,558 억,,1211045,N,N,290,N,00,N
|
|
20240105,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,17,2,3.40,273191744,527575,131.82,505,527,501,650,350,500,517.83,1.06,0,21982,518,509,498,489,478,513,493,558,150,500,350,1,1,111611693,577,1.07,0.34,12,0.47,485.00,1505.00,745,20230119,-30.60,425,20231024,21.65,527,-1.90,20240105,469,10.23,20240102,745,-30.60,20230119,425,21.65,20231024,0.27,N,004870,500,558 억,,1181167,N,N,290,N,00,N
|
|
20240105,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,17,2,3.40,251630340,485972,121.43,505,527,501,650,350,500,517.79,1.06,0,32104,518,509,498,489,478,513,493,558,150,500,350,1,1,111611693,577,1.07,0.34,12,0.44,485.00,1505.00,745,20230119,-30.60,425,20231024,21.65,527,-1.90,20240105,469,10.23,20240102,745,-30.60,20230119,425,21.65,20231024,0.27,N,004870,500,558 억,,1181167,N,N,218,N,00,N
|
|
20240105,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,16,2,3.20,240040535,463623,115.84,505,527,501,650,350,500,517.75,1.06,0,32339,518,509,498,489,478,513,493,558,150,500,350,1,1,111611693,576,1.06,0.34,12,0.42,485.00,1505.00,745,20230119,-30.74,425,20231024,21.41,527,-2.09,20240105,469,10.02,20240102,745,-30.74,20230119,425,21.41,20231024,0.27,N,004870,500,558 억,,1181167,N,N,218,N,00,N
|
|
20240105,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,19,2,3.80,208069533,401703,100.37,505,527,501,650,350,500,517.97,1.06,0,25101,518,509,498,489,478,513,493,558,150,500,350,1,1,111611693,579,1.07,0.34,12,0.36,485.00,1505.00,745,20230119,-30.34,425,20231024,22.12,527,-1.52,20240105,469,10.66,20240102,745,-30.34,20230119,425,22.12,20231024,0.27,N,004870,500,558 억,,1181167,N,N,218,N,00,N
|
|
20240105,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,17,2,3.40,190034159,366939,91.69,505,527,501,650,350,500,517.89,1.06,0,20420,518,509,498,489,478,513,493,558,150,500,350,1,1,111611693,577,1.07,0.34,12,0.33,485.00,1505.00,745,20230119,-30.60,425,20231024,21.65,527,-1.90,20240105,469,10.23,20240102,745,-30.60,20230119,425,21.65,20231024,0.27,N,004870,500,558 억,,1181167,N,N,218,N,00,N
|
|
20240105,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,23,2,4.60,171800747,331938,82.94,505,527,501,650,350,500,517.57,1.06,0,20325,518,509,498,489,478,513,493,558,150,500,350,1,1,111611693,584,1.08,0.35,12,0.30,485.00,1505.00,745,20230119,-29.80,425,20231024,23.06,527,-0.76,20240105,469,11.51,20240102,745,-29.80,20230119,425,23.06,20231024,0.27,N,004870,500,558 억,,1181167,N,N,218,N,00,N
|
|
20240105,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,511,11,2,2.20,40944916,80775,20.18,505,511,501,650,350,500,506.90,1.06,0,3955,518,509,498,489,478,513,493,558,150,500,350,1,1,111611693,570,1.05,0.34,12,0.07,485.00,1505.00,745,20230119,-31.41,425,20231024,20.24,511,0.00,20240105,469,8.96,20240102,745,-31.41,20230119,425,20.24,20231024,0.27,N,004870,500,558 억,,1181167,N,N,218,N,00,N
|
|
20240105,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,504,4,2,0.80,280775,556,0.14,505,505,504,650,350,500,504.99,1.06,0,0,518,509,498,489,478,513,493,558,150,500,350,1,1,111611693,563,1.04,0.33,12,0.00,485.00,1505.00,745,20230119,-32.35,425,20231024,18.59,507,-0.59,20240104,469,7.46,20240102,745,-32.35,20230119,425,18.59,20231024,0.27,N,004870,500,558 억,,1181167,N,N,218,N,00,N
|
|
20240104,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,500,0,3,0.00,199077999,400057,152.17,498,507,487,650,350,500,497.62,1.04,0,3663,514,507,498,491,482,510,494,558,150,500,350,1,1,111611693,558,1.03,0.33,12,0.36,485.00,1505.00,745,20230119,-32.89,425,20231024,17.65,507,-1.38,20240104,469,6.61,20240102,745,-32.89,20230119,425,17.65,20231024,0.27,N,004870,500,558 억,,1160647,N,N,218,N,00,N
|
|
20240104,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,497,-3,5,-0.60,191818915,385493,146.63,498,507,487,650,350,500,497.59,1.04,0,4240,514,507,498,491,482,510,494,558,150,500,350,1,1,111611693,555,1.02,0.33,12,0.35,485.00,1505.00,745,20230119,-33.29,425,20231024,16.94,507,-1.97,20240104,469,5.97,20240102,745,-33.29,20230119,425,16.94,20231024,0.27,N,004870,500,558 억,,1160647,N,N,730,N,00,N
|
|
20240104,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,503,3,2,0.60,133950442,268614,102.18,498,507,487,650,350,500,498.67,1.04,0,-4945,514,507,498,491,482,510,494,558,150,500,350,1,1,111611693,561,1.04,0.33,12,0.24,485.00,1505.00,745,20230119,-32.48,425,20231024,18.35,507,-0.79,20240104,469,7.25,20240102,745,-32.48,20230119,425,18.35,20231024,0.27,N,004870,500,558 억,,1160647,N,N,730,N,00,N
|
|
20240104,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,499,-1,5,-0.20,75565370,152661,58.07,498,501,487,650,350,500,494.99,1.04,0,-1654,514,507,498,491,482,510,494,558,150,500,350,1,1,111611693,557,1.03,0.33,12,0.14,485.00,1505.00,745,20230119,-33.02,425,20231024,17.41,505,-1.19,20240103,469,6.40,20240102,745,-33.02,20230119,425,17.41,20231024,0.27,N,004870,500,558 억,,1160647,N,N,730,N,00,N
|
|
20240104,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,-2,5,-0.40,70777576,143027,54.40,498,500,487,650,350,500,494.85,1.04,0,-1731,514,507,498,491,482,510,494,558,150,500,350,1,1,111611693,556,1.03,0.33,12,0.13,485.00,1505.00,745,20230119,-33.15,425,20231024,17.18,505,-1.39,20240103,469,6.18,20240102,745,-33.15,20230119,425,17.18,20231024,0.27,N,004870,500,558 억,,1160647,N,N,730,N,00,N
|
|
20240104,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,-2,5,-0.40,61919991,125100,47.59,498,500,487,650,350,500,494.96,1.04,0,-2305,514,507,498,491,482,510,494,558,150,500,350,1,1,111611693,556,1.03,0.33,12,0.11,485.00,1505.00,745,20230119,-33.15,425,20231024,17.18,505,-1.39,20240103,469,6.18,20240102,745,-33.15,20230119,425,17.18,20231024,0.27,N,004870,500,558 억,,1160647,N,N,730,N,00,N
|
|
20240104,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,-2,5,-0.40,14195609,28720,10.92,498,498,487,650,350,500,494.28,1.04,0,-3006,514,507,498,491,482,510,494,558,150,500,350,1,1,111611693,556,1.03,0.33,12,0.03,485.00,1505.00,745,20230119,-33.15,425,20231024,17.18,505,-1.39,20240103,469,6.18,20240102,745,-33.15,20230119,425,17.18,20231024,0.27,N,004870,500,558 억,,1160647,N,N,730,N,00,N
|
|
20240104,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,497,-3,5,-0.60,506954,1018,0.39,498,498,497,650,350,500,497.99,1.04,0,-9,514,507,498,491,482,510,494,558,150,500,350,1,1,111611693,555,1.02,0.33,12,0.00,485.00,1505.00,745,20230119,-33.29,425,20231024,16.94,505,-1.58,20240103,469,5.97,20240102,745,-33.29,20230119,425,16.94,20231024,0.27,N,004870,500,558 억,,1160647,N,N,730,N,00,N
|
|
20240103,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,500,3,2,0.60,131044843,262826,60.77,499,505,489,646,348,497,498.60,1.06,0,-18215,518,507,488,477,458,513,483,558,149,500,340,1,1,111611693,558,1.03,0.33,12,0.24,485.00,1505.00,745,20230119,-32.89,425,20231024,17.65,505,-0.99,20240103,469,6.61,20240102,745,-32.89,20230119,425,17.65,20231024,0.27,N,004870,500,558 억,,1177728,N,N,730,N,00,N
|
|
20240103,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,500,3,2,0.60,116235662,233207,53.92,499,505,489,646,348,497,498.42,1.06,0,-20846,518,507,488,477,458,513,483,558,149,500,340,1,1,111611693,558,1.03,0.33,12,0.21,485.00,1505.00,745,20230119,-32.89,425,20231024,17.65,505,-0.99,20240103,469,6.61,20240102,745,-32.89,20230119,425,17.65,20231024,0.27,N,004870,500,558 억,,1177728,N,N,2,N,00,N
|
|
20240103,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,497,0,3,0.00,103975320,208638,48.24,499,505,489,646,348,497,498.35,1.06,0,-22338,518,507,488,477,458,513,483,558,149,500,340,1,1,111611693,555,1.02,0.33,12,0.19,485.00,1505.00,745,20230119,-33.29,425,20231024,16.94,505,-1.58,20240103,469,5.97,20240102,745,-33.29,20230119,425,16.94,20231024,0.27,N,004870,500,558 억,,1177728,N,N,2,N,00,N
|
|
20240103,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,1,2,0.20,79120494,158526,36.65,499,505,489,646,348,497,499.10,1.06,0,-19348,518,507,488,477,458,513,483,558,149,500,340,1,1,111611693,556,1.03,0.33,12,0.14,485.00,1505.00,745,20230119,-33.15,425,20231024,17.18,505,-1.39,20240103,469,6.18,20240102,745,-33.15,20230119,425,17.18,20231024,0.27,N,004870,500,558 억,,1177728,N,N,2,N,00,N
|
|
20240103,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,497,0,3,0.00,69381561,138933,32.12,499,505,489,646,348,497,499.39,1.06,0,-18514,518,507,488,477,458,513,483,558,149,500,340,1,1,111611693,555,1.02,0.33,12,0.12,485.00,1505.00,745,20230119,-33.29,425,20231024,16.94,505,-1.58,20240103,469,5.97,20240102,745,-33.29,20230119,425,16.94,20231024,0.27,N,004870,500,558 억,,1177728,N,N,2,N,00,N
|
|
20240103,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,1,2,0.20,53525734,107131,24.77,499,505,489,646,348,497,499.63,1.06,0,-14586,518,507,488,477,458,513,483,558,149,500,340,1,1,111611693,556,1.03,0.33,12,0.10,485.00,1505.00,745,20230119,-33.15,425,20231024,17.18,505,-1.39,20240103,469,6.18,20240102,745,-33.15,20230119,425,17.18,20231024,0.27,N,004870,500,558 억,,1177728,N,N,2,N,00,N
|
|
20240103,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,496,-1,5,-0.20,50677238,101395,23.44,499,505,489,646,348,497,499.80,1.06,0,-13398,518,507,488,477,458,513,483,558,149,500,340,1,1,111611693,554,1.02,0.33,12,0.09,485.00,1505.00,745,20230119,-33.42,425,20231024,16.71,505,-1.78,20240103,469,5.76,20240102,745,-33.42,20230119,425,16.71,20231024,0.27,N,004870,500,558 억,,1177728,N,N,2,N,00,N
|
|
20240103,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,1,2,0.20,4263933,8559,1.98,499,499,497,646,348,497,498.18,1.06,0,-559,518,507,488,477,458,513,483,558,149,500,340,1,1,111611693,556,1.03,0.33,12,0.01,485.00,1505.00,745,20230119,-33.15,425,20231024,17.18,499,0.00,20240102,469,6.18,20240102,745,-33.15,20230119,425,17.18,20231024,0.27,N,004870,500,558 억,,1177728,N,N,2,N,00,N
|
|
20240102,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,497,29,2,6.20,205968948,419678,96.19,469,499,469,608,328,468,490.78,0.97,0,77860,483,475,467,459,451,476,460,558,140,500,320,1,1,111611693,555,1.02,0.33,12,0.38,485.00,1505.00,745,20230119,-33.29,425,20231024,16.94,499,-0.40,20240102,469,5.97,20240102,745,-33.29,20230119,425,16.94,20231024,0.27,N,004870,500,558 억,,1086266,N,N,2,N,00,N
|
|
20240102,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,495,27,2,5.77,173038804,353500,81.02,469,499,469,608,328,468,489.50,0.97,0,75319,483,475,467,459,451,476,460,558,140,500,320,1,1,111611693,552,1.02,0.33,12,0.32,485.00,1505.00,745,20230119,-33.56,425,20231024,16.47,499,-0.80,20240102,469,5.54,20240102,745,-33.56,20230119,425,16.47,20231024,0.27,N,004870,500,558 억,,1086266,N,N,29,N,00,N
|
|
20240102,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,24,2,5.13,136930368,280503,64.29,469,499,469,608,328,468,488.16,0.97,0,56635,483,475,467,459,451,476,460,558,140,500,320,1,1,111611693,549,1.01,0.33,12,0.25,485.00,1505.00,745,20230119,-33.96,425,20231024,15.76,499,-1.40,20240102,469,4.90,20240102,745,-33.96,20230119,425,15.76,20231024,0.27,N,004870,500,558 억,,1086266,N,N,29,N,00,N
|
|
20240102,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,22,2,4.70,129370847,265071,60.75,469,499,469,608,328,468,488.06,0.97,0,50292,483,475,467,459,451,476,460,558,140,500,320,1,1,111611693,547,1.01,0.33,12,0.24,485.00,1505.00,745,20230119,-34.23,425,20231024,15.29,499,-1.80,20240102,469,4.48,20240102,745,-34.23,20230119,425,15.29,20231024,0.27,N,004870,500,558 억,,1086266,N,N,29,N,00,N
|
|
20240102,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,22,2,4.70,118650209,243093,55.72,469,499,469,608,328,468,488.09,0.97,0,44084,483,475,467,459,451,476,460,558,140,500,320,1,1,111611693,547,1.01,0.33,12,0.22,485.00,1505.00,745,20230119,-34.23,425,20231024,15.29,499,-1.80,20240102,469,4.48,20240102,745,-34.23,20230119,425,15.29,20231024,0.27,N,004870,500,558 억,,1086266,N,N,29,N,00,N
|
|
20240102,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,19,2,4.06,98688374,202381,46.39,469,499,469,608,328,468,487.64,0.97,0,24249,483,475,467,459,451,476,460,558,140,500,320,1,1,111611693,544,1.00,0.32,12,0.18,485.00,1505.00,745,20230119,-34.63,425,20231024,14.59,499,-2.40,20240102,469,3.84,20240102,745,-34.63,20230119,425,14.59,20231024,0.27,N,004870,500,558 억,,1086266,N,N,29,N,00,N
|
|
20240102,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,4,2,0.85,569987,1215,0.28,469,472,469,608,328,468,469.13,0.97,0,0,483,475,467,459,451,476,460,558,140,500,320,1,1,111611693,527,0.97,0.31,12,0.00,485.00,1505.00,745,20230119,-36.64,425,20231024,11.06,472,0.00,20240102,469,0.64,20240102,745,-36.64,20230119,425,11.06,20231024,0.27,N,004870,500,558 억,,1086266,N,N,29,N,00,N
|
|
20240102,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,0,3,0.00,0,0,0.00,0,0,0,608,328,468,0.00,0.97,0,0,483,475,467,459,451,476,460,558,140,500,320,1,1,111611693,522,0.96,0.31,12,0.00,485.00,1505.00,745,20230119,-37.18,425,20231024,10.12,0,0.00,0,0,0.00,0,745,-37.18,20230119,425,10.12,20231024,0.27,N,004870,500,558 억,,1086266,N,N,29,N,00,N
|