104 lines
41 KiB
CSV
104 lines
41 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
|
|
20240229,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,-1,5,-0.20,64898736,132247,74.47,494,496,488,643,347,495,490.74,1.06,0,-8535,509,502,493,486,477,505,489,558,148,500,340,1,1,111611693,551,1.02,0.33,12,0.12,485.00,1505.00,744,20230420,-33.60,425,20231024,16.24,551,-10.34,20240109,469,5.33,20240102,744,-33.60,20230420,425,16.24,20231024,0.04,N,004870,500,558 억,,1181508,N,N,119,N,00,N
|
|
20240229,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,491,-4,5,-0.81,62299618,126964,71.49,494,496,488,643,347,495,490.69,1.06,0,-9945,509,502,493,486,477,505,489,558,148,500,340,1,1,111611693,548,1.01,0.33,12,0.11,485.00,1505.00,744,20230420,-34.01,425,20231024,15.53,551,-10.89,20240109,469,4.69,20240102,744,-34.01,20230420,425,15.53,20231024,0.04,N,004870,500,558 억,,1181508,N,N,145,N,00,N
|
|
20240229,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,493,-2,5,-0.40,31522358,63989,36.03,494,496,490,643,347,495,492.62,1.06,0,-15601,509,502,493,486,477,505,489,558,148,500,340,1,1,111611693,550,1.02,0.33,12,0.06,485.00,1505.00,744,20230420,-33.74,425,20231024,16.00,551,-10.53,20240109,469,5.12,20240102,744,-33.74,20230420,425,16.00,20231024,0.04,N,004870,500,558 억,,1181508,N,N,145,N,00,N
|
|
20240229,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,-1,5,-0.20,30430368,61770,34.78,494,496,490,643,347,495,492.64,1.06,0,-15411,509,502,493,486,477,505,489,558,148,500,340,1,1,111611693,551,1.02,0.33,12,0.06,485.00,1505.00,744,20230420,-33.60,425,20231024,16.24,551,-10.34,20240109,469,5.33,20240102,744,-33.60,20230420,425,16.24,20231024,0.04,N,004870,500,558 억,,1181508,N,N,145,N,00,N
|
|
20240229,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,-3,5,-0.61,25277369,51310,28.89,494,496,491,643,347,495,492.64,1.06,0,-17949,509,502,493,486,477,505,489,558,148,500,340,1,1,111611693,549,1.01,0.33,12,0.05,485.00,1505.00,744,20230420,-33.87,425,20231024,15.76,551,-10.71,20240109,469,4.90,20240102,744,-33.87,20230420,425,15.76,20231024,0.04,N,004870,500,558 억,,1181508,N,N,145,N,00,N
|
|
20240229,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,-1,5,-0.20,22534253,45738,25.76,494,496,491,643,347,495,492.68,1.06,0,-17766,509,502,493,486,477,505,489,558,148,500,340,1,1,111611693,551,1.02,0.33,12,0.04,485.00,1505.00,744,20230420,-33.60,425,20231024,16.24,551,-10.34,20240109,469,5.33,20240102,744,-33.60,20230420,425,16.24,20231024,0.04,N,004870,500,558 억,,1181508,N,N,145,N,00,N
|
|
20240229,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,493,-2,5,-0.40,17766372,36076,20.31,494,496,491,643,347,495,492.47,1.06,0,-23373,509,502,493,486,477,505,489,558,148,500,340,1,1,111611693,550,1.02,0.33,12,0.03,485.00,1505.00,744,20230420,-33.74,425,20231024,16.00,551,-10.53,20240109,469,5.12,20240102,744,-33.74,20230420,425,16.00,20231024,0.04,N,004870,500,558 억,,1181508,N,N,145,N,00,N
|
|
20240229,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,-3,5,-0.61,729039,1477,0.83,494,494,492,643,347,495,493.59,1.06,0,111,509,502,493,486,477,505,489,558,148,500,340,1,1,111611693,549,1.01,0.33,12,0.00,485.00,1505.00,744,20230420,-33.87,425,20231024,15.76,551,-10.71,20240109,469,4.90,20240102,744,-33.87,20230420,425,15.76,20231024,0.04,N,004870,500,558 억,,1181508,N,N,145,N,00,N
|
|
20240228,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,495,11,2,2.27,86905244,177568,76.78,487,500,484,629,339,484,489.42,1.07,0,-71927,528,506,494,472,460,500,466,558,145,500,330,1,1,111611693,552,1.02,0.33,12,0.16,485.00,1505.00,744,20230420,-33.47,425,20231024,16.47,551,-10.16,20240109,469,5.54,20240102,744,-33.47,20230420,425,16.47,20231024,0.04,N,004870,500,558 억,,1195403,N,N,145,N,00,N
|
|
20240228,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,5,2,1.03,79306003,162077,70.08,487,500,484,629,339,484,489.31,1.07,0,-62874,528,506,494,472,460,500,466,558,145,500,330,1,1,111611693,546,1.01,0.32,12,0.15,485.00,1505.00,744,20230420,-34.27,425,20231024,15.06,551,-11.25,20240109,469,4.26,20240102,744,-34.27,20230420,425,15.06,20231024,0.04,N,004870,500,558 억,,1195403,N,N,7,N,00,N
|
|
20240228,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,4,2,0.83,67925865,138741,59.99,487,500,484,629,339,484,489.59,1.07,0,-54425,528,506,494,472,460,500,466,558,145,500,330,1,1,111611693,545,1.01,0.32,12,0.12,485.00,1505.00,744,20230420,-34.41,425,20231024,14.82,551,-11.43,20240109,469,4.05,20240102,744,-34.41,20230420,425,14.82,20231024,0.04,N,004870,500,558 억,,1195403,N,N,7,N,00,N
|
|
20240228,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,5,2,1.03,61273447,125129,54.11,487,500,484,629,339,484,489.68,1.07,0,-45651,528,506,494,472,460,500,466,558,145,500,330,1,1,111611693,546,1.01,0.32,12,0.11,485.00,1505.00,744,20230420,-34.27,425,20231024,15.06,551,-11.25,20240109,469,4.26,20240102,744,-34.27,20230420,425,15.06,20231024,0.04,N,004870,500,558 억,,1195403,N,N,7,N,00,N
|
|
20240228,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,3,2,0.62,54580526,111405,48.17,487,500,484,629,339,484,489.93,1.07,0,-37742,528,506,494,472,460,500,466,558,145,500,330,1,1,111611693,544,1.00,0.32,12,0.10,485.00,1505.00,744,20230420,-34.54,425,20231024,14.59,551,-11.62,20240109,469,3.84,20240102,744,-34.54,20230420,425,14.59,20231024,0.04,N,004870,500,558 억,,1195403,N,N,7,N,00,N
|
|
20240228,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,6,2,1.24,30940469,62797,27.15,487,500,487,629,339,484,492.71,1.07,0,-42508,528,506,494,472,460,500,466,558,145,500,330,1,1,111611693,547,1.01,0.33,12,0.06,485.00,1505.00,744,20230420,-34.14,425,20231024,15.29,551,-11.07,20240109,469,4.48,20240102,744,-34.14,20230420,425,15.29,20231024,0.04,N,004870,500,558 억,,1195403,N,N,7,N,00,N
|
|
20240228,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,10,2,2.07,22544363,45736,19.78,487,500,487,629,339,484,492.92,1.07,0,-26815,528,506,494,472,460,500,466,558,145,500,330,1,1,111611693,551,1.02,0.33,12,0.04,485.00,1505.00,744,20230420,-33.60,425,20231024,16.24,551,-10.34,20240109,469,5.33,20240102,744,-33.60,20230420,425,16.24,20231024,0.04,N,004870,500,558 억,,1195403,N,N,7,N,00,N
|
|
20240228,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,499,15,2,3.10,413767,846,0.37,487,499,487,629,339,484,489.09,1.07,0,-77,528,506,494,472,460,500,466,558,145,500,330,1,1,111611693,557,1.03,0.33,12,0.00,485.00,1505.00,744,20230420,-32.93,425,20231024,17.41,551,-9.44,20240109,469,6.40,20240102,744,-32.93,20230420,425,17.41,20231024,0.04,N,004870,500,558 억,,1195403,N,N,7,N,00,N
|
|
20240227,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,-9,5,-1.83,113197751,231255,109.59,489,516,482,640,346,493,489.49,1.12,0,-92156,514,503,496,485,478,500,482,558,147,500,340,1,1,111611693,540,1.00,0.32,12,0.21,485.00,1505.00,744,20230420,-34.95,425,20231024,13.88,551,-12.16,20240109,469,3.20,20240102,744,-34.95,20230420,425,13.88,20231024,0.04,N,004870,500,558 억,,1244512,N,N,7,N,00,N
|
|
20240227,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-8,5,-1.62,106869161,218201,103.41,489,516,482,640,346,493,489.77,1.12,0,-86519,514,503,496,485,478,500,482,558,147,500,340,1,1,111611693,541,1.00,0.32,12,0.20,485.00,1505.00,744,20230420,-34.81,425,20231024,14.12,551,-11.98,20240109,469,3.41,20240102,744,-34.81,20230420,425,14.12,20231024,0.04,N,004870,500,558 억,,1244512,N,N,5,N,00,N
|
|
20240227,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,-7,5,-1.42,104736950,213810,101.33,489,516,482,640,346,493,489.86,1.12,0,-86512,514,503,496,485,478,500,482,558,147,500,340,1,1,111611693,542,1.00,0.32,12,0.19,485.00,1505.00,744,20230420,-34.68,425,20231024,14.35,551,-11.80,20240109,469,3.62,20240102,744,-34.68,20230420,425,14.35,20231024,0.04,N,004870,500,558 억,,1244512,N,N,5,N,00,N
|
|
20240227,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-6,5,-1.22,101754541,207674,98.42,489,516,482,640,346,493,489.97,1.12,0,-82979,514,503,496,485,478,500,482,558,147,500,340,1,1,111611693,544,1.00,0.32,12,0.19,485.00,1505.00,744,20230420,-34.54,425,20231024,14.59,551,-11.62,20240109,469,3.84,20240102,744,-34.54,20230420,425,14.59,20231024,0.04,N,004870,500,558 억,,1244512,N,N,5,N,00,N
|
|
20240227,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,-9,5,-1.83,96836768,197522,93.61,489,516,482,640,346,493,490.26,1.12,0,-83369,514,503,496,485,478,500,482,558,147,500,340,1,1,111611693,540,1.00,0.32,12,0.18,485.00,1505.00,744,20230420,-34.95,425,20231024,13.88,551,-12.16,20240109,469,3.20,20240102,744,-34.95,20230420,425,13.88,20231024,0.04,N,004870,500,558 억,,1244512,N,N,5,N,00,N
|
|
20240227,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-6,5,-1.22,65130900,131939,62.53,489,516,486,640,346,493,493.64,1.12,0,-66485,514,503,496,485,478,500,482,558,147,500,340,1,1,111611693,544,1.00,0.32,12,0.12,485.00,1505.00,744,20230420,-34.54,425,20231024,14.59,551,-11.62,20240109,469,3.84,20240102,744,-34.54,20230420,425,14.59,20231024,0.04,N,004870,500,558 억,,1244512,N,N,5,N,00,N
|
|
20240227,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,5,2,1.01,48048053,97045,45.99,489,516,486,640,346,493,495.11,1.12,0,-37484,514,503,496,485,478,500,482,558,147,500,340,1,1,111611693,556,1.03,0.33,12,0.09,485.00,1505.00,744,20230420,-33.06,425,20231024,17.18,551,-9.62,20240109,469,6.18,20240102,744,-33.06,20230420,425,17.18,20231024,0.04,N,004870,500,558 억,,1244512,N,N,5,N,00,N
|
|
20240227,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,-4,5,-0.81,1856755,3797,1.80,489,490,489,640,346,493,489.01,1.12,0,560,514,503,496,485,478,500,482,558,147,500,340,1,1,111611693,546,1.01,0.32,12,0.00,485.00,1505.00,744,20230420,-34.27,425,20231024,15.06,551,-11.25,20240109,469,4.26,20240102,744,-34.27,20230420,425,15.06,20231024,0.04,N,004870,500,558 억,,1244512,N,N,5,N,00,N
|
|
20240226,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,493,-7,5,-1.40,104056602,211014,264.44,497,507,489,650,350,500,493.13,1.14,0,-26246,510,504,499,493,488,508,497,558,150,500,350,1,1,111611693,550,1.02,0.33,12,0.19,485.00,1505.00,744,20230420,-33.74,425,20231024,16.00,551,-10.53,20240109,469,5.12,20240102,744,-33.74,20230420,425,16.00,20231024,0.04,N,004870,500,558 억,,1270765,N,N,5,N,00,N
|
|
20240226,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,495,-5,5,-1.00,101178771,205188,257.14,497,507,489,650,350,500,493.10,1.14,0,-20542,510,504,499,493,488,508,497,558,150,500,350,1,1,111611693,552,1.02,0.33,12,0.18,485.00,1505.00,744,20230420,-33.47,425,20231024,16.47,551,-10.16,20240109,469,5.54,20240102,744,-33.47,20230420,425,16.47,20231024,0.04,N,004870,500,558 억,,1270765,N,N,1,N,00,N
|
|
20240226,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,497,-3,5,-0.60,38379986,77280,96.85,497,507,493,650,350,500,496.64,1.14,0,-12473,510,504,499,493,488,508,497,558,150,500,350,1,1,111611693,555,1.02,0.33,12,0.07,485.00,1505.00,744,20230420,-33.20,425,20231024,16.94,551,-9.80,20240109,469,5.97,20240102,744,-33.20,20230420,425,16.94,20231024,0.04,N,004870,500,558 억,,1270765,N,N,1,N,00,N
|
|
20240226,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,497,-3,5,-0.60,35450340,71386,89.46,497,507,493,650,350,500,496.60,1.14,0,-10074,510,504,499,493,488,508,497,558,150,500,350,1,1,111611693,555,1.02,0.33,12,0.06,485.00,1505.00,744,20230420,-33.20,425,20231024,16.94,551,-9.80,20240109,469,5.97,20240102,744,-33.20,20230420,425,16.94,20231024,0.04,N,004870,500,558 억,,1270765,N,N,1,N,00,N
|
|
20240226,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,496,-4,5,-0.80,27240567,55004,68.93,497,499,493,650,350,500,495.25,1.14,0,-6278,510,504,499,493,488,508,497,558,150,500,350,1,1,111611693,554,1.02,0.33,12,0.05,485.00,1505.00,744,20230420,-33.33,425,20231024,16.71,551,-9.98,20240109,469,5.76,20240102,744,-33.33,20230420,425,16.71,20231024,0.04,N,004870,500,558 억,,1270765,N,N,1,N,00,N
|
|
20240226,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,496,-4,5,-0.80,25663526,51819,64.94,497,499,493,650,350,500,495.25,1.14,0,-6177,510,504,499,493,488,508,497,558,150,500,350,1,1,111611693,554,1.02,0.33,12,0.05,485.00,1505.00,744,20230420,-33.33,425,20231024,16.71,551,-9.98,20240109,469,5.76,20240102,744,-33.33,20230420,425,16.71,20231024,0.04,N,004870,500,558 억,,1270765,N,N,1,N,00,N
|
|
20240226,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,496,-4,5,-0.80,12054433,24250,30.39,497,499,494,650,350,500,497.09,1.14,0,-2935,510,504,499,493,488,508,497,558,150,500,350,1,1,111611693,554,1.02,0.33,12,0.02,485.00,1505.00,744,20230420,-33.33,425,20231024,16.71,551,-9.98,20240109,469,5.76,20240102,744,-33.33,20230420,425,16.71,20231024,0.04,N,004870,500,558 억,,1270765,N,N,1,N,00,N
|
|
20240226,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,495,-5,5,-1.00,753356,1517,1.90,497,497,495,650,350,500,496.61,1.14,0,-715,510,504,499,493,488,508,497,558,150,500,350,1,1,111611693,552,1.02,0.33,12,0.00,485.00,1505.00,744,20230420,-33.47,425,20231024,16.47,551,-10.16,20240109,469,5.54,20240102,744,-33.47,20230420,425,16.47,20231024,0.04,N,004870,500,558 억,,1270765,N,N,1,N,00,N
|
|
20240223,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,500,-1,5,-0.20,39754362,79795,86.88,497,505,494,651,351,501,498.21,1.14,0,-2903,509,504,502,497,495,504,497,558,150,500,350,1,1,111611693,558,1.03,0.33,12,0.07,485.00,1505.00,744,20230420,-32.80,425,20231024,17.65,551,-9.26,20240109,469,6.61,20240102,744,-32.80,20230420,425,17.65,20231024,0.04,N,004870,500,558 억,,1273668,N,N,1,N,00,N
|
|
20240223,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,499,-2,5,-0.40,37029257,74344,80.94,497,505,494,651,351,501,498.08,1.14,0,-2463,509,504,502,497,495,504,497,558,150,500,350,1,1,111611693,557,1.03,0.33,12,0.07,485.00,1505.00,744,20230420,-32.93,425,20231024,17.41,551,-9.44,20240109,469,6.40,20240102,744,-32.93,20230420,425,17.41,20231024,0.04,N,004870,500,558 억,,1273668,N,N,2,N,00,N
|
|
20240223,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,499,-2,5,-0.40,31698905,63591,69.24,497,505,494,651,351,501,498.48,1.14,0,-4817,509,504,502,497,495,504,497,558,150,500,350,1,1,111611693,557,1.03,0.33,12,0.06,485.00,1505.00,744,20230420,-32.93,425,20231024,17.41,551,-9.44,20240109,469,6.40,20240102,744,-32.93,20230420,425,17.41,20231024,0.04,N,004870,500,558 억,,1273668,N,N,2,N,00,N
|
|
20240223,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,495,-6,5,-1.20,30991304,62174,67.69,497,505,494,651,351,501,498.46,1.14,0,-4660,509,504,502,497,495,504,497,558,150,500,350,1,1,111611693,552,1.02,0.33,12,0.06,485.00,1505.00,744,20230420,-33.47,425,20231024,16.47,551,-10.16,20240109,469,5.54,20240102,744,-33.47,20230420,425,16.47,20231024,0.04,N,004870,500,558 억,,1273668,N,N,2,N,00,N
|
|
20240223,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,-3,5,-0.60,17921605,35817,39.00,497,505,497,651,351,501,500.37,1.14,0,-6275,509,504,502,497,495,504,497,558,150,500,350,1,1,111611693,556,1.03,0.33,12,0.03,485.00,1505.00,744,20230420,-33.06,425,20231024,17.18,551,-9.62,20240109,469,6.18,20240102,744,-33.06,20230420,425,17.18,20231024,0.04,N,004870,500,558 억,,1273668,N,N,2,N,00,N
|
|
20240223,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,503,2,2,0.40,9674711,19275,20.99,497,505,497,651,351,501,501.93,1.14,0,-6087,509,504,502,497,495,504,497,558,150,500,350,1,1,111611693,561,1.04,0.33,12,0.02,485.00,1505.00,744,20230420,-32.39,425,20231024,18.35,551,-8.71,20240109,469,7.25,20240102,744,-32.39,20230420,425,18.35,20231024,0.04,N,004870,500,558 억,,1273668,N,N,2,N,00,N
|
|
20240223,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,504,3,2,0.60,7248219,14442,15.72,497,505,497,651,351,501,501.88,1.14,0,-5865,509,504,502,497,495,504,497,558,150,500,350,1,1,111611693,563,1.04,0.33,12,0.01,485.00,1505.00,744,20230420,-32.26,425,20231024,18.59,551,-8.53,20240109,469,7.46,20240102,744,-32.26,20230420,425,18.59,20231024,0.04,N,004870,500,558 억,,1273668,N,N,2,N,00,N
|
|
20240223,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,497,-4,5,-0.80,538254,1083,1.18,497,500,497,651,351,501,497.00,1.14,0,-128,509,504,502,497,495,504,497,558,150,500,350,1,1,111611693,555,1.02,0.33,12,0.00,485.00,1505.00,744,20230420,-33.20,425,20231024,16.94,551,-9.80,20240109,469,5.97,20240102,744,-33.20,20230420,425,16.94,20231024,0.04,N,004870,500,558 억,,1273668,N,N,2,N,00,N
|
|
20240222,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,501,-6,5,-1.18,45612801,90847,73.65,507,507,500,659,355,507,502.08,1.14,0,-1092,522,514,508,500,494,511,497,558,152,500,350,1,1,111611693,559,1.03,0.33,12,0.08,485.00,1505.00,744,20230420,-32.66,425,20231024,17.88,551,-9.07,20240109,469,6.82,20240102,744,-32.66,20230420,425,17.88,20231024,0.04,N,004870,500,558 억,,1274760,N,N,2,N,00,N
|
|
20240222,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,503,-4,5,-0.79,44227252,88085,71.41,507,507,500,659,355,507,502.10,1.14,0,-1021,522,514,508,500,494,511,497,558,152,500,350,1,1,111611693,561,1.04,0.33,12,0.08,485.00,1505.00,744,20230420,-32.39,425,20231024,18.35,551,-8.71,20240109,469,7.25,20240102,744,-32.39,20230420,425,18.35,20231024,0.04,N,004870,500,558 억,,1274760,N,N,0,N,00,N
|
|
20240222,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-2,5,-0.39,32762260,65221,52.87,507,507,500,659,355,507,502.33,1.14,0,140,522,514,508,500,494,511,497,558,152,500,350,1,1,111611693,564,1.04,0.34,12,0.06,485.00,1505.00,744,20230420,-32.12,425,20231024,18.82,551,-8.35,20240109,469,7.68,20240102,744,-32.12,20230420,425,18.82,20231024,0.04,N,004870,500,558 억,,1274760,N,N,0,N,00,N
|
|
20240222,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,503,-4,5,-0.79,31286642,62289,50.50,507,507,500,659,355,507,502.28,1.14,0,170,522,514,508,500,494,511,497,558,152,500,350,1,1,111611693,561,1.04,0.33,12,0.06,485.00,1505.00,744,20230420,-32.39,425,20231024,18.35,551,-8.71,20240109,469,7.25,20240102,744,-32.39,20230420,425,18.35,20231024,0.04,N,004870,500,558 억,,1274760,N,N,0,N,00,N
|
|
20240222,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-2,5,-0.39,26261433,52260,42.37,507,507,500,659,355,507,502.51,1.14,0,2564,522,514,508,500,494,511,497,558,152,500,350,1,1,111611693,564,1.04,0.34,12,0.05,485.00,1505.00,744,20230420,-32.12,425,20231024,18.82,551,-8.35,20240109,469,7.68,20240102,744,-32.12,20230420,425,18.82,20231024,0.04,N,004870,500,558 억,,1274760,N,N,0,N,00,N
|
|
20240222,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-2,5,-0.39,24081867,47917,38.84,507,507,500,659,355,507,502.57,1.14,0,1412,522,514,508,500,494,511,497,558,152,500,350,1,1,111611693,564,1.04,0.34,12,0.04,485.00,1505.00,744,20230420,-32.12,425,20231024,18.82,551,-8.35,20240109,469,7.68,20240102,744,-32.12,20230420,425,18.82,20231024,0.04,N,004870,500,558 억,,1274760,N,N,0,N,00,N
|
|
20240222,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,502,-5,5,-0.99,19875332,39547,32.06,507,507,501,659,355,507,502.57,1.14,0,-22,522,514,508,500,494,511,497,558,152,500,350,1,1,111611693,560,1.04,0.33,12,0.04,485.00,1505.00,744,20230420,-32.53,425,20231024,18.12,551,-8.89,20240109,469,7.04,20240102,744,-32.53,20230420,425,18.12,20231024,0.04,N,004870,500,558 억,,1274760,N,N,0,N,00,N
|
|
20240222,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,507,0,3,0.00,552630,1090,0.88,507,507,507,659,355,507,507.00,1.14,0,-153,522,514,508,500,494,511,497,558,152,500,350,1,1,111611693,566,1.05,0.34,12,0.00,485.00,1505.00,744,20230420,-31.85,425,20231024,19.29,551,-7.99,20240109,469,8.10,20240102,744,-31.85,20230420,425,19.29,20231024,0.04,N,004870,500,558 억,,1274760,N,N,0,N,00,N
|
|
20240221,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,507,-3,5,-0.59,62175286,122641,43.49,510,516,502,663,357,510,506.97,1.15,0,-3515,527,518,510,501,493,514,497,558,153,500,350,1,1,111611693,566,1.05,0.34,12,0.11,485.00,1505.00,744,20230420,-31.85,425,20231024,19.29,551,-7.99,20240109,469,8.10,20240102,744,-31.85,20230420,425,19.29,20231024,0.04,N,004870,500,558 억,,1280427,N,N,1,N,00,N
|
|
20240221,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-5,5,-0.98,60119453,118582,42.05,510,516,502,663,357,510,506.99,1.15,0,-3501,527,518,510,501,493,514,497,558,153,500,350,1,1,111611693,564,1.04,0.34,12,0.11,485.00,1505.00,744,20230420,-32.12,425,20231024,18.82,551,-8.35,20240109,469,7.68,20240102,744,-32.12,20230420,425,18.82,20231024,0.04,N,004870,500,558 억,,1280427,N,N,1,N,00,N
|
|
20240221,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-5,5,-0.98,47653219,93800,33.26,510,516,505,663,357,510,508.03,1.15,0,1004,527,518,510,501,493,514,497,558,153,500,350,1,1,111611693,564,1.04,0.34,12,0.08,485.00,1505.00,744,20230420,-32.12,425,20231024,18.82,551,-8.35,20240109,469,7.68,20240102,744,-32.12,20230420,425,18.82,20231024,0.04,N,004870,500,558 억,,1280427,N,N,1,N,00,N
|
|
20240221,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,506,-4,5,-0.78,43056514,84702,30.04,510,516,505,663,357,510,508.33,1.15,0,4560,527,518,510,501,493,514,497,558,153,500,350,1,1,111611693,565,1.04,0.34,12,0.08,485.00,1505.00,744,20230420,-31.99,425,20231024,19.06,551,-8.17,20240109,469,7.89,20240102,744,-31.99,20230420,425,19.06,20231024,0.04,N,004870,500,558 억,,1280427,N,N,1,N,00,N
|
|
20240221,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,506,-4,5,-0.78,38908313,76506,27.13,510,516,505,663,357,510,508.57,1.15,0,4644,527,518,510,501,493,514,497,558,153,500,350,1,1,111611693,565,1.04,0.34,12,0.07,485.00,1505.00,744,20230420,-31.99,425,20231024,19.06,551,-8.17,20240109,469,7.89,20240102,744,-31.99,20230420,425,19.06,20231024,0.04,N,004870,500,558 억,,1280427,N,N,1,N,00,N
|
|
20240221,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,507,-3,5,-0.59,20798555,40867,14.49,510,516,505,663,357,510,508.93,1.15,0,5335,527,518,510,501,493,514,497,558,153,500,350,1,1,111611693,566,1.05,0.34,12,0.04,485.00,1505.00,744,20230420,-31.85,425,20231024,19.29,551,-7.99,20240109,469,8.10,20240102,744,-31.85,20230420,425,19.29,20231024,0.04,N,004870,500,558 억,,1280427,N,N,1,N,00,N
|
|
20240221,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,510,0,3,0.00,18723598,36777,13.04,510,516,505,663,357,510,509.11,1.15,0,5094,527,518,510,501,493,514,497,558,153,500,350,1,1,111611693,569,1.05,0.34,12,0.03,485.00,1505.00,744,20230420,-31.45,425,20231024,20.00,551,-7.44,20240109,469,8.74,20240102,744,-31.45,20230420,425,20.00,20231024,0.04,N,004870,500,558 억,,1280427,N,N,1,N,00,N
|
|
20240221,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,510,0,3,0.00,104550,205,0.07,510,510,510,663,357,510,510.00,1.15,0,-96,527,518,510,501,493,514,497,558,153,500,350,1,1,111611693,569,1.05,0.34,12,0.00,485.00,1505.00,744,20230420,-31.45,425,20231024,20.00,551,-7.44,20240109,469,8.74,20240102,744,-31.45,20230420,425,20.00,20231024,0.04,N,004870,500,558 억,,1280427,N,N,1,N,00,N
|
|
20240220,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,510,-5,5,-0.97,142712498,281932,101.72,515,519,502,669,361,515,506.19,1.10,0,49314,525,519,514,508,503,517,506,558,154,500,360,1,1,111611693,569,1.05,0.34,12,0.25,485.00,1505.00,744,20230420,-31.45,425,20231024,20.00,551,-7.44,20240109,469,8.74,20240102,744,-31.45,20230420,425,20.00,20231024,0.04,N,004870,500,558 억,,1231113,N,N,1,N,00,N
|
|
20240220,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-10,5,-1.94,137393461,271416,97.93,515,519,502,669,361,515,506.21,1.10,0,49095,525,519,514,508,503,517,506,558,154,500,360,1,1,111611693,564,1.04,0.34,12,0.24,485.00,1505.00,744,20230420,-32.12,425,20231024,18.82,551,-8.35,20240109,469,7.68,20240102,744,-32.12,20230420,425,18.82,20231024,0.04,N,004870,500,558 억,,1231113,N,N,8,N,00,N
|
|
20240220,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,508,-7,5,-1.36,109367781,215843,77.88,515,519,502,669,361,515,506.70,1.10,0,43361,525,519,514,508,503,517,506,558,154,500,360,1,1,111611693,567,1.05,0.34,12,0.19,485.00,1505.00,744,20230420,-31.72,425,20231024,19.53,551,-7.80,20240109,469,8.32,20240102,744,-31.72,20230420,425,19.53,20231024,0.04,N,004870,500,558 억,,1231113,N,N,8,N,00,N
|
|
20240220,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,508,-7,5,-1.36,103947101,205172,74.03,515,519,502,669,361,515,506.63,1.10,0,45572,525,519,514,508,503,517,506,558,154,500,360,1,1,111611693,567,1.05,0.34,12,0.18,485.00,1505.00,744,20230420,-31.72,425,20231024,19.53,551,-7.80,20240109,469,8.32,20240102,744,-31.72,20230420,425,19.53,20231024,0.04,N,004870,500,558 억,,1231113,N,N,8,N,00,N
|
|
20240220,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,507,-8,5,-1.55,87014222,171801,61.99,515,519,502,669,361,515,506.48,1.10,0,43191,525,519,514,508,503,517,506,558,154,500,360,1,1,111611693,566,1.05,0.34,12,0.15,485.00,1505.00,744,20230420,-31.85,425,20231024,19.29,551,-7.99,20240109,469,8.10,20240102,744,-31.85,20230420,425,19.29,20231024,0.04,N,004870,500,558 억,,1231113,N,N,8,N,00,N
|
|
20240220,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,513,-2,5,-0.39,21088026,41312,14.91,515,519,508,669,361,515,510.46,1.10,0,8859,525,519,514,508,503,517,506,558,154,500,360,1,1,111611693,573,1.06,0.34,12,0.04,485.00,1505.00,744,20230420,-31.05,425,20231024,20.71,551,-6.90,20240109,469,9.38,20240102,744,-31.05,20230420,425,20.71,20231024,0.04,N,004870,500,558 억,,1231113,N,N,8,N,00,N
|
|
20240220,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,512,-3,5,-0.58,16684412,32751,11.82,515,519,508,669,361,515,509.43,1.10,0,11787,525,519,514,508,503,517,506,558,154,500,360,1,1,111611693,571,1.06,0.34,12,0.03,485.00,1505.00,744,20230420,-31.18,425,20231024,20.47,551,-7.08,20240109,469,9.17,20240102,744,-31.18,20230420,425,20.47,20231024,0.04,N,004870,500,558 억,,1231113,N,N,8,N,00,N
|
|
20240220,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,4,2,0.78,172563,334,0.12,515,519,515,669,361,515,516.66,1.10,0,45,525,519,514,508,503,517,506,558,154,500,360,1,1,111611693,579,1.07,0.34,12,0.00,485.00,1505.00,744,20230420,-30.24,425,20231024,22.12,551,-5.81,20240109,469,10.66,20240102,744,-30.24,20230420,425,22.12,20231024,0.04,N,004870,500,558 억,,1231113,N,N,8,N,00,N
|
|
20240219,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,515,-2,5,-0.39,142526487,277139,79.23,516,520,509,672,362,517,514.28,1.11,0,-3724,528,522,511,505,494,525,508,558,155,500,360,1,1,111611693,575,1.06,0.34,12,0.25,485.00,1505.00,744,20230420,-30.78,425,20231024,21.18,551,-6.53,20240109,469,9.81,20240102,744,-30.78,20230420,425,21.18,20231024,0.07,N,004870,500,558 억,,1234802,N,N,8,N,00,N
|
|
20240219,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,515,-2,5,-0.39,140073959,272378,77.86,516,520,509,672,362,517,514.26,1.11,0,-952,528,522,511,505,494,525,508,558,155,500,360,1,1,111611693,575,1.06,0.34,12,0.24,485.00,1505.00,744,20230420,-30.78,425,20231024,21.18,551,-6.53,20240109,469,9.81,20240102,744,-30.78,20230420,425,21.18,20231024,0.07,N,004870,500,558 억,,1234802,N,N,3,N,00,N
|
|
20240219,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,514,-3,5,-0.58,114054392,222002,63.46,516,520,509,672,362,517,513.75,1.11,0,-7084,528,522,511,505,494,525,508,558,155,500,360,1,1,111611693,574,1.06,0.34,12,0.20,485.00,1505.00,744,20230420,-30.91,425,20231024,20.94,551,-6.72,20240109,469,9.59,20240102,744,-30.91,20230420,425,20.94,20231024,0.07,N,004870,500,558 억,,1234802,N,N,3,N,00,N
|
|
20240219,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,512,-5,5,-0.97,102356510,199252,56.96,516,520,509,672,362,517,513.70,1.11,0,-4835,528,522,511,505,494,525,508,558,155,500,360,1,1,111611693,571,1.06,0.34,12,0.18,485.00,1505.00,744,20230420,-31.18,425,20231024,20.47,551,-7.08,20240109,469,9.17,20240102,744,-31.18,20230420,425,20.47,20231024,0.07,N,004870,500,558 억,,1234802,N,N,3,N,00,N
|
|
20240219,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,514,-3,5,-0.58,86837349,169012,48.32,516,520,509,672,362,517,513.79,1.11,0,-4782,528,522,511,505,494,525,508,558,155,500,360,1,1,111611693,574,1.06,0.34,12,0.15,485.00,1505.00,744,20230420,-30.91,425,20231024,20.94,551,-6.72,20240109,469,9.59,20240102,744,-30.91,20230420,425,20.94,20231024,0.07,N,004870,500,558 억,,1234802,N,N,3,N,00,N
|
|
20240219,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,513,-4,5,-0.77,73464584,142932,40.86,516,520,509,672,362,517,513.98,1.11,0,2598,528,522,511,505,494,525,508,558,155,500,360,1,1,111611693,573,1.06,0.34,12,0.13,485.00,1505.00,744,20230420,-31.05,425,20231024,20.71,551,-6.90,20240109,469,9.38,20240102,744,-31.05,20230420,425,20.71,20231024,0.07,N,004870,500,558 억,,1234802,N,N,3,N,00,N
|
|
20240219,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,1,2,0.19,33271137,64540,18.45,516,520,513,672,362,517,515.51,1.11,0,15590,528,522,511,505,494,525,508,558,155,500,360,1,1,111611693,578,1.07,0.34,12,0.06,485.00,1505.00,744,20230420,-30.38,425,20231024,21.88,551,-5.99,20240109,469,10.45,20240102,744,-30.38,20230420,425,21.88,20231024,0.07,N,004870,500,558 억,,1234802,N,N,3,N,00,N
|
|
20240219,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,0,3,0.00,3202005,6200,1.77,516,517,515,672,362,517,516.45,1.11,0,4403,528,522,511,505,494,525,508,558,155,500,360,1,1,111611693,577,1.07,0.34,12,0.01,485.00,1505.00,744,20230420,-30.51,425,20231024,21.65,551,-6.17,20240109,469,10.23,20240102,744,-30.51,20230420,425,21.65,20231024,0.07,N,004870,500,558 억,,1234802,N,N,3,N,00,N
|
|
20240216,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,11,2,2.17,179012803,349684,73.53,514,517,500,657,355,506,511.93,1.12,0,41929,518,512,500,494,482,515,497,558,151,500,350,1,1,111611693,577,1.07,0.34,12,0.31,485.00,1505.00,744,20230420,-30.51,425,20231024,21.65,551,-6.17,20240109,469,10.23,20240102,744,-30.51,20230420,425,21.65,20231024,0.07,N,004870,500,558 억,,1247979,N,N,3,N,00,N
|
|
20240216,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,515,9,2,1.78,159618218,312083,65.62,514,515,500,657,355,506,511.46,1.12,0,38275,518,512,500,494,482,515,497,558,151,500,350,1,1,111611693,575,1.06,0.34,12,0.28,485.00,1505.00,744,20230420,-30.78,425,20231024,21.18,551,-6.53,20240109,469,9.81,20240102,744,-30.78,20230420,425,21.18,20231024,0.07,N,004870,500,558 억,,1247979,N,N,0,N,00,N
|
|
20240216,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,513,7,2,1.38,149992658,293316,61.68,514,515,500,657,355,506,511.37,1.12,0,27959,518,512,500,494,482,515,497,558,151,500,350,1,1,111611693,573,1.06,0.34,12,0.26,485.00,1505.00,744,20230420,-31.05,425,20231024,20.71,551,-6.90,20240109,469,9.38,20240102,744,-31.05,20230420,425,20.71,20231024,0.07,N,004870,500,558 억,,1247979,N,N,0,N,00,N
|
|
20240216,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,510,4,2,0.79,118748365,232359,48.86,514,515,500,657,355,506,511.06,1.12,0,15430,518,512,500,494,482,515,497,558,151,500,350,1,1,111611693,569,1.05,0.34,12,0.21,485.00,1505.00,744,20230420,-31.45,425,20231024,20.00,551,-7.44,20240109,469,8.74,20240102,744,-31.45,20230420,425,20.00,20231024,0.07,N,004870,500,558 억,,1247979,N,N,0,N,00,N
|
|
20240216,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,510,4,2,0.79,105165966,205697,43.25,514,515,500,657,355,506,511.27,1.12,0,3775,518,512,500,494,482,515,497,558,151,500,350,1,1,111611693,569,1.05,0.34,12,0.18,485.00,1505.00,744,20230420,-31.45,425,20231024,20.00,551,-7.44,20240109,469,8.74,20240102,744,-31.45,20230420,425,20.00,20231024,0.07,N,004870,500,558 억,,1247979,N,N,0,N,00,N
|
|
20240216,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,511,5,2,0.99,94018134,183888,38.67,514,515,500,657,355,506,511.28,1.12,0,-6621,518,512,500,494,482,515,497,558,151,500,350,1,1,111611693,570,1.05,0.34,12,0.16,485.00,1505.00,744,20230420,-31.32,425,20231024,20.24,551,-7.26,20240109,469,8.96,20240102,744,-31.32,20230420,425,20.24,20231024,0.07,N,004870,500,558 억,,1247979,N,N,0,N,00,N
|
|
20240216,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,513,7,2,1.38,52823183,103590,21.78,514,515,500,657,355,506,509.93,1.12,0,-29694,518,512,500,494,482,515,497,558,151,500,350,1,1,111611693,573,1.06,0.34,12,0.09,485.00,1505.00,744,20230420,-31.05,425,20231024,20.71,551,-6.90,20240109,469,9.38,20240102,744,-31.05,20230420,425,20.71,20231024,0.07,N,004870,500,558 억,,1247979,N,N,0,N,00,N
|
|
20240216,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,514,8,2,1.58,15370664,29944,6.30,514,515,508,657,355,506,513.31,1.12,0,-19454,518,512,500,494,482,515,497,558,151,500,350,1,1,111611693,574,1.06,0.34,12,0.03,485.00,1505.00,744,20230420,-30.91,425,20231024,20.94,551,-6.72,20240109,469,9.59,20240102,744,-30.91,20230420,425,20.94,20231024,0.07,N,004870,500,558 억,,1247979,N,N,0,N,00,N
|
|
20240215,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,506,12,2,2.43,235347132,471278,117.11,500,506,488,642,346,494,499.37,1.01,0,137476,512,503,492,483,472,507,487,558,148,500,340,1,1,111611693,565,1.04,0.34,12,0.42,485.00,1505.00,744,20230420,-31.99,425,20231024,19.06,551,-8.17,20240109,469,7.89,20240102,744,-31.99,20230420,425,19.06,20231024,0.07,N,004870,500,558 억,,1132310,N,N,7,N,00,N
|
|
20240215,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,504,10,2,2.02,211128050,423304,105.19,500,505,488,642,346,494,498.76,1.01,0,133106,512,503,492,483,472,507,487,558,148,500,340,1,1,111611693,563,1.04,0.33,12,0.38,485.00,1505.00,744,20230420,-32.26,425,20231024,18.59,551,-8.53,20240109,469,7.46,20240102,744,-32.26,20230420,425,18.59,20231024,0.07,N,004870,500,558 억,,1132310,N,N,7,N,00,N
|
|
20240215,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,502,8,2,1.62,169736209,341045,84.75,500,505,488,642,346,494,497.69,1.01,0,90437,512,503,492,483,472,507,487,558,148,500,340,1,1,111611693,560,1.04,0.33,12,0.31,485.00,1505.00,744,20230420,-32.53,425,20231024,18.12,551,-8.89,20240109,469,7.04,20240102,744,-32.53,20230420,425,18.12,20231024,0.07,N,004870,500,558 억,,1132310,N,N,7,N,00,N
|
|
20240215,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,501,7,2,1.42,162803128,327185,81.30,500,505,488,642,346,494,497.59,1.01,0,86494,512,503,492,483,472,507,487,558,148,500,340,1,1,111611693,559,1.03,0.33,12,0.29,485.00,1505.00,744,20230420,-32.66,425,20231024,17.88,551,-9.07,20240109,469,6.82,20240102,744,-32.66,20230420,425,17.88,20231024,0.07,N,004870,500,558 억,,1132310,N,N,7,N,00,N
|
|
20240215,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,502,8,2,1.62,133489811,268601,66.74,500,505,488,642,346,494,496.98,1.01,0,75959,512,503,492,483,472,507,487,558,148,500,340,1,1,111611693,560,1.04,0.33,12,0.24,485.00,1505.00,744,20230420,-32.53,425,20231024,18.12,551,-8.89,20240109,469,7.04,20240102,744,-32.53,20230420,425,18.12,20231024,0.07,N,004870,500,558 억,,1132310,N,N,7,N,00,N
|
|
20240215,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,496,2,2,0.40,81484170,164749,40.94,500,500,488,642,346,494,494.60,1.01,0,32213,512,503,492,483,472,507,487,558,148,500,340,1,1,111611693,554,1.02,0.33,12,0.15,485.00,1505.00,744,20230420,-33.33,425,20231024,16.71,551,-9.98,20240109,469,5.76,20240102,744,-33.33,20230420,425,16.71,20231024,0.07,N,004870,500,558 억,,1132310,N,N,7,N,00,N
|
|
20240215,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,493,-1,5,-0.20,28371103,57423,14.27,500,500,488,642,346,494,494.07,1.01,0,-2690,512,503,492,483,472,507,487,558,148,500,340,1,1,111611693,550,1.02,0.33,12,0.05,485.00,1505.00,744,20230420,-33.74,425,20231024,16.00,551,-10.53,20240109,469,5.12,20240102,744,-33.74,20230420,425,16.00,20231024,0.07,N,004870,500,558 억,,1132310,N,N,7,N,00,N
|
|
20240215,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,493,-1,5,-0.20,9734061,19580,4.87,500,500,493,642,346,494,497.14,1.01,0,-10689,512,503,492,483,472,507,487,558,148,500,340,1,1,111611693,550,1.02,0.33,12,0.02,485.00,1505.00,744,20230420,-33.74,425,20231024,16.00,551,-10.53,20240109,469,5.12,20240102,744,-33.74,20230420,425,16.00,20231024,0.07,N,004870,500,558 억,,1132310,N,N,7,N,00,N
|
|
20240214,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,4,2,0.82,193143220,393464,206.38,481,501,481,637,343,490,490.89,1.00,0,19566,498,493,488,483,478,491,481,558,147,500,340,1,1,111611693,551,1.02,0.33,12,0.35,485.00,1505.00,744,20230420,-33.60,425,20231024,16.24,551,-10.34,20240109,469,5.33,20240102,744,-33.60,20230420,425,16.24,20231024,0.10,N,004870,500,558 억,,1115713,N,N,7,N,00,N
|
|
20240214,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,493,3,2,0.61,181360940,369508,193.82,481,501,481,637,343,490,490.83,1.00,0,20932,498,493,488,483,478,491,481,558,147,500,340,1,1,111611693,550,1.02,0.33,12,0.33,485.00,1505.00,744,20230420,-33.74,425,20231024,16.00,551,-10.53,20240109,469,5.12,20240102,744,-33.74,20230420,425,16.00,20231024,0.10,N,004870,500,558 억,,1115713,N,N,0,N,00,N
|
|
20240214,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,4,2,0.82,174450488,355526,186.48,481,501,481,637,343,490,490.69,1.00,0,23373,498,493,488,483,478,491,481,558,147,500,340,1,1,111611693,551,1.02,0.33,12,0.32,485.00,1505.00,744,20230420,-33.60,425,20231024,16.24,551,-10.34,20240109,469,5.33,20240102,744,-33.60,20230420,425,16.24,20231024,0.10,N,004870,500,558 억,,1115713,N,N,0,N,00,N
|
|
20240214,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,0,3,0.00,163433245,333091,174.72,481,501,481,637,343,490,490.67,1.00,0,22081,498,493,488,483,478,491,481,558,147,500,340,1,1,111611693,547,1.01,0.33,12,0.30,485.00,1505.00,744,20230420,-34.14,425,20231024,15.29,551,-11.07,20240109,469,4.48,20240102,744,-34.14,20230420,425,15.29,20231024,0.10,N,004870,500,558 억,,1115713,N,N,0,N,00,N
|
|
20240214,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,0,3,0.00,153521504,312879,164.11,481,501,481,637,343,490,490.68,1.00,0,12219,498,493,488,483,478,491,481,558,147,500,340,1,1,111611693,547,1.01,0.33,12,0.28,485.00,1505.00,744,20230420,-34.14,425,20231024,15.29,551,-11.07,20240109,469,4.48,20240102,744,-34.14,20230420,425,15.29,20231024,0.10,N,004870,500,558 억,,1115713,N,N,0,N,00,N
|
|
20240214,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,4,2,0.82,123052978,250759,131.53,481,501,481,637,343,490,490.74,1.00,0,17424,498,493,488,483,478,491,481,558,147,500,340,1,1,111611693,551,1.02,0.33,12,0.22,485.00,1505.00,744,20230420,-33.60,425,20231024,16.24,551,-10.34,20240109,469,5.33,20240102,744,-33.60,20230420,425,16.24,20231024,0.10,N,004870,500,558 억,,1115713,N,N,0,N,00,N
|
|
20240214,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-5,5,-1.02,30077330,62187,32.62,481,491,481,637,343,490,483.17,1.00,0,-124,498,493,488,483,478,491,481,558,147,500,340,1,1,111611693,541,1.00,0.32,12,0.06,485.00,1505.00,744,20230420,-34.81,425,20231024,14.12,551,-11.98,20240109,469,3.41,20240102,744,-34.81,20230420,425,14.12,20231024,0.10,N,004870,500,558 억,,1115713,N,N,0,N,00,N
|
|
20240213,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,9,2,1.87,92497984,189631,68.49,493,493,483,625,337,481,487.76,0.96,0,42042,495,488,484,477,473,486,475,558,144,500,330,1,1,111611693,547,1.01,0.33,12,0.17,485.00,1505.00,744,20230420,-34.14,425,20231024,15.29,551,-11.07,20240109,469,4.48,20240102,744,-34.14,20230420,425,15.29,20231024,0.10,N,004870,500,558 억,,1073834,N,N,1,N,00,N
|
|
20240213,150145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,9,2,1.87,83638130,171596,61.98,493,493,483,625,337,481,487.41,0.96,0,40084,495,488,484,477,473,486,475,558,144,500,330,1,1,111611693,547,1.01,0.33,12,0.15,485.00,1505.00,744,20230420,-34.14,425,20231024,15.29,551,-11.07,20240109,469,4.48,20240102,744,-34.14,20230420,425,15.29,20231024,0.10,N,004870,500,558 억,,1073834,N,N,1,N,00,N
|
|
20240213,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,6,2,1.25,54103385,111301,40.20,493,493,483,625,337,481,486.10,0.96,0,32402,495,488,484,477,473,486,475,558,144,500,330,1,1,111611693,544,1.00,0.32,12,0.10,485.00,1505.00,744,20230420,-34.54,425,20231024,14.59,551,-11.62,20240109,469,3.84,20240102,744,-34.54,20230420,425,14.59,20231024,0.10,N,004870,500,558 억,,1073834,N,N,1,N,00,N
|
|
20240213,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,6,2,1.25,51515560,105982,38.28,493,493,483,625,337,481,486.08,0.96,0,28886,495,488,484,477,473,486,475,558,144,500,330,1,1,111611693,544,1.00,0.32,12,0.09,485.00,1505.00,744,20230420,-34.54,425,20231024,14.59,551,-11.62,20240109,469,3.84,20240102,744,-34.54,20230420,425,14.59,20231024,0.10,N,004870,500,558 억,,1073834,N,N,1,N,00,N
|
|
20240213,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,6,2,1.25,43211715,88885,32.10,493,493,483,625,337,481,486.15,0.96,0,20065,495,488,484,477,473,486,475,558,144,500,330,1,1,111611693,544,1.00,0.32,12,0.08,485.00,1505.00,744,20230420,-34.54,425,20231024,14.59,551,-11.62,20240109,469,3.84,20240102,744,-34.54,20230420,425,14.59,20231024,0.10,N,004870,500,558 억,,1073834,N,N,1,N,00,N
|
|
20240213,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,7,2,1.46,28798706,59248,21.40,493,493,483,625,337,481,486.07,0.96,0,12423,495,488,484,477,473,486,475,558,144,500,330,1,1,111611693,545,1.01,0.32,12,0.05,485.00,1505.00,744,20230420,-34.41,425,20231024,14.82,551,-11.43,20240109,469,4.05,20240102,744,-34.41,20230420,425,14.82,20231024,0.10,N,004870,500,558 억,,1073834,N,N,1,N,00,N
|
|
20240213,100143,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,7,2,1.46,23234249,47845,17.28,493,493,483,625,337,481,485.61,0.96,0,11980,495,488,484,477,473,486,475,558,144,500,330,1,1,111611693,545,1.01,0.32,12,0.04,485.00,1505.00,744,20230420,-34.41,425,20231024,14.82,551,-11.43,20240109,469,4.05,20240102,744,-34.41,20230420,425,14.82,20231024,0.10,N,004870,500,558 억,,1073834,N,N,1,N,00,N
|