162 lines
64 KiB
CSV
162 lines
64 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
|
|
20240329,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-5,5,-1.06,41497570,88143,106.62,473,475,463,614,332,473,470.80,0.79,0,-2215,477,474,470,467,463,476,469,558,141,500,330,1,1,111611693,522,0.96,0.31,12,0.08,485.00,1505.00,744,20230420,-37.10,425,20231024,10.12,551,-15.06,20240109,451,3.77,20240321,744,-37.10,20230420,425,10.12,20231024,0.08,N,004870,500,558 억,,886660,N,N,4,N,00,N
|
|
20240329,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-5,5,-1.06,39135290,83082,100.50,473,475,463,614,332,473,471.04,0.79,0,-1897,477,474,470,467,463,476,469,558,141,500,330,1,1,111611693,522,0.96,0.31,12,0.07,485.00,1505.00,744,20230420,-37.10,425,20231024,10.12,551,-15.06,20240109,451,3.77,20240321,744,-37.10,20230420,425,10.12,20231024,0.08,N,004870,500,558 억,,886660,N,N,4,N,00,N
|
|
20240329,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-7,5,-1.48,38580790,81900,99.07,473,475,463,614,332,473,471.07,0.79,0,-1801,477,474,470,467,463,476,469,558,141,500,330,1,1,111611693,520,0.96,0.31,12,0.07,485.00,1505.00,744,20230420,-37.37,425,20231024,9.65,551,-15.43,20240109,451,3.33,20240321,744,-37.37,20230420,425,9.65,20231024,0.08,N,004870,500,558 억,,886660,N,N,4,N,00,N
|
|
20240329,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-4,5,-0.85,32269325,68380,82.71,473,475,463,614,332,473,471.91,0.79,0,-1856,477,474,470,467,463,476,469,558,141,500,330,1,1,111611693,523,0.97,0.31,12,0.06,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,451,3.99,20240321,744,-36.96,20230420,425,10.35,20231024,0.08,N,004870,500,558 억,,886660,N,N,4,N,00,N
|
|
20240329,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,1,2,0.21,24604741,52136,63.06,473,475,463,614,332,473,471.93,0.79,0,1250,477,474,470,467,463,476,469,558,141,500,330,1,1,111611693,529,0.98,0.31,12,0.05,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,451,5.10,20240321,744,-36.29,20230420,425,11.53,20231024,0.08,N,004870,500,558 억,,886660,N,N,4,N,00,N
|
|
20240329,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,1,2,0.21,19325483,40981,49.57,473,475,463,614,332,473,471.57,0.79,0,2699,477,474,470,467,463,476,469,558,141,500,330,1,1,111611693,529,0.98,0.31,12,0.04,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,451,5.10,20240321,744,-36.29,20230420,425,11.53,20231024,0.08,N,004870,500,558 억,,886660,N,N,4,N,00,N
|
|
20240329,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,0,3,0.00,7597343,16128,19.51,473,475,463,614,332,473,471.07,0.79,0,-3403,477,474,470,467,463,476,469,558,141,500,330,1,1,111611693,528,0.98,0.31,12,0.01,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,451,4.88,20240321,744,-36.42,20230420,425,11.29,20231024,0.08,N,004870,500,558 억,,886660,N,N,4,N,00,N
|
|
20240329,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,2,2,0.42,1610219,3403,4.12,473,475,473,614,332,473,473.18,0.79,0,-465,477,474,470,467,463,476,469,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.00,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,451,5.32,20240321,744,-36.16,20230420,425,11.76,20231024,0.08,N,004870,500,558 억,,886660,N,N,4,N,00,N
|
|
20240328,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,3,2,0.64,38091019,81064,172.63,470,473,466,611,329,470,469.89,0.82,0,-23263,476,472,469,465,462,473,466,558,141,500,320,1,1,111611693,528,0.98,0.31,12,0.07,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,451,4.88,20240321,744,-36.42,20230420,425,11.29,20231024,0.08,N,004870,500,558 억,,909951,N,N,4,N,00,N
|
|
20240328,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,2,2,0.43,36665159,78044,166.20,470,473,466,611,329,470,469.80,0.82,0,-22694,476,472,469,465,462,473,466,558,141,500,320,1,1,111611693,527,0.97,0.31,12,0.07,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,451,4.66,20240321,744,-36.56,20230420,425,11.06,20231024,0.08,N,004870,500,558 억,,909951,N,N,3,N,00,N
|
|
20240328,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-2,5,-0.43,23878324,50861,108.31,470,473,466,611,329,470,469.48,0.82,0,-19730,476,472,469,465,462,473,466,558,141,500,320,1,1,111611693,522,0.96,0.31,12,0.05,485.00,1505.00,744,20230420,-37.10,425,20231024,10.12,551,-15.06,20240109,451,3.77,20240321,744,-37.10,20230420,425,10.12,20231024,0.08,N,004870,500,558 억,,909951,N,N,3,N,00,N
|
|
20240328,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,1,2,0.21,17429676,37072,78.95,470,473,466,611,329,470,470.16,0.82,0,-18178,476,472,469,465,462,473,466,558,141,500,320,1,1,111611693,526,0.97,0.31,12,0.03,485.00,1505.00,744,20230420,-36.69,425,20231024,10.82,551,-14.52,20240109,451,4.43,20240321,744,-36.69,20230420,425,10.82,20231024,0.08,N,004870,500,558 억,,909951,N,N,3,N,00,N
|
|
20240328,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,0,3,0.00,15671839,33329,70.98,470,473,466,611,329,470,470.22,0.82,0,-18178,476,472,469,465,462,473,466,558,141,500,320,1,1,111611693,525,0.97,0.31,12,0.03,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,451,4.21,20240321,744,-36.83,20230420,425,10.59,20231024,0.08,N,004870,500,558 억,,909951,N,N,3,N,00,N
|
|
20240328,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,0,3,0.00,13022649,27683,58.95,470,473,466,611,329,470,470.42,0.82,0,-18181,476,472,469,465,462,473,466,558,141,500,320,1,1,111611693,525,0.97,0.31,12,0.02,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,451,4.21,20240321,744,-36.83,20230420,425,10.59,20231024,0.08,N,004870,500,558 억,,909951,N,N,3,N,00,N
|
|
20240328,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-1,5,-0.21,2035986,4337,9.24,470,470,467,611,329,470,469.45,0.82,0,-1241,476,472,469,465,462,473,466,558,141,500,320,1,1,111611693,523,0.97,0.31,12,0.00,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,451,3.99,20240321,744,-36.96,20230420,425,10.35,20231024,0.08,N,004870,500,558 억,,909951,N,N,3,N,00,N
|
|
20240328,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-1,5,-0.21,492046,1047,2.23,470,470,469,611,329,470,469.96,0.82,0,-194,476,472,469,465,462,473,466,558,141,500,320,1,1,111611693,523,0.97,0.31,12,0.00,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,451,3.99,20240321,744,-36.96,20230420,425,10.35,20231024,0.08,N,004870,500,558 억,,909951,N,N,3,N,00,N
|
|
20240327,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,0,3,0.00,21839035,46559,31.83,470,473,466,611,329,470,469.06,0.82,0,-6958,484,477,469,462,454,480,465,558,141,500,320,1,1,111611693,525,0.97,0.31,12,0.04,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,451,4.21,20240321,744,-36.83,20230420,425,10.59,20231024,0.08,N,004870,500,558 억,,916914,N,N,3,N,00,N
|
|
20240327,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,0,3,0.00,21116846,45022,30.78,470,473,466,611,329,470,469.03,0.82,0,-6763,484,477,469,462,454,480,465,558,141,500,320,1,1,111611693,525,0.97,0.31,12,0.04,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,451,4.21,20240321,744,-36.83,20230420,425,10.59,20231024,0.08,N,004870,500,558 억,,916914,N,N,6,N,00,N
|
|
20240327,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-2,5,-0.43,17115043,36508,24.96,470,473,466,611,329,470,468.80,0.82,0,-2460,484,477,469,462,454,480,465,558,141,500,320,1,1,111611693,522,0.96,0.31,12,0.03,485.00,1505.00,744,20230420,-37.10,425,20231024,10.12,551,-15.06,20240109,451,3.77,20240321,744,-37.10,20230420,425,10.12,20231024,0.08,N,004870,500,558 억,,916914,N,N,6,N,00,N
|
|
20240327,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-1,5,-0.21,14321297,30528,20.87,470,473,466,611,329,470,469.12,0.82,0,-2459,484,477,469,462,454,480,465,558,141,500,320,1,1,111611693,523,0.97,0.31,12,0.03,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,451,3.99,20240321,744,-36.96,20230420,425,10.35,20231024,0.08,N,004870,500,558 억,,916914,N,N,6,N,00,N
|
|
20240327,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,0,3,0.00,11008494,23475,16.05,470,473,466,611,329,470,468.94,0.82,0,-778,484,477,469,462,454,480,465,558,141,500,320,1,1,111611693,525,0.97,0.31,12,0.02,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,451,4.21,20240321,744,-36.83,20230420,425,10.59,20231024,0.08,N,004870,500,558 억,,916914,N,N,6,N,00,N
|
|
20240327,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,3,2,0.64,10044055,21423,14.65,470,473,466,611,329,470,468.84,0.82,0,-777,484,477,469,462,454,480,465,558,141,500,320,1,1,111611693,528,0.98,0.31,12,0.02,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,451,4.88,20240321,744,-36.42,20230420,425,11.29,20231024,0.08,N,004870,500,558 억,,916914,N,N,6,N,00,N
|
|
20240327,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-2,5,-0.43,4454398,9513,6.50,470,473,466,611,329,470,468.24,0.82,0,-749,484,477,469,462,454,480,465,558,141,500,320,1,1,111611693,522,0.96,0.31,12,0.01,485.00,1505.00,744,20230420,-37.10,425,20231024,10.12,551,-15.06,20240109,451,3.77,20240321,744,-37.10,20230420,425,10.12,20231024,0.08,N,004870,500,558 억,,916914,N,N,6,N,00,N
|
|
20240327,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-4,5,-0.85,1068708,2274,1.55,470,470,466,611,329,470,469.97,0.82,0,-331,484,477,469,462,454,480,465,558,141,500,320,1,1,111611693,520,0.96,0.31,12,0.00,485.00,1505.00,744,20230420,-37.37,425,20231024,9.65,551,-15.43,20240109,451,3.33,20240321,744,-37.37,20230420,425,9.65,20231024,0.08,N,004870,500,558 억,,916914,N,N,6,N,00,N
|
|
20240326,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,6,2,1.29,68453702,145778,155.81,461,476,461,603,325,464,469.58,0.83,0,23120,475,469,464,458,453,467,456,558,139,500,320,1,1,111611693,525,0.97,0.31,12,0.13,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,451,4.21,20240321,744,-36.83,20230420,425,10.59,20231024,0.08,N,004870,500,558 억,,927774,N,N,6,N,00,N
|
|
20240326,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,7,2,1.51,64932343,138287,147.81,461,476,461,603,325,464,469.55,0.83,0,22184,475,469,464,458,453,467,456,558,139,500,320,1,1,111611693,526,0.97,0.31,12,0.12,485.00,1505.00,744,20230420,-36.69,425,20231024,10.82,551,-14.52,20240109,451,4.43,20240321,744,-36.69,20230420,425,10.82,20231024,0.08,N,004870,500,558 억,,927774,N,N,85,N,00,N
|
|
20240326,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,5,2,1.08,62596648,133328,142.51,461,476,461,603,325,464,469.49,0.83,0,17918,475,469,464,458,453,467,456,558,139,500,320,1,1,111611693,523,0.97,0.31,12,0.12,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,451,3.99,20240321,744,-36.96,20230420,425,10.35,20231024,0.08,N,004870,500,558 억,,927774,N,N,85,N,00,N
|
|
20240326,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,6,2,1.29,24449280,52311,55.91,461,475,461,603,325,464,467.38,0.83,0,15572,475,469,464,458,453,467,456,558,139,500,320,1,1,111611693,525,0.97,0.31,12,0.05,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,451,4.21,20240321,744,-36.83,20230420,425,10.59,20231024,0.08,N,004870,500,558 억,,927774,N,N,85,N,00,N
|
|
20240326,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,5,2,1.08,19249836,41194,44.03,461,475,461,603,325,464,467.30,0.83,0,11108,475,469,464,458,453,467,456,558,139,500,320,1,1,111611693,523,0.97,0.31,12,0.04,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,451,3.99,20240321,744,-36.96,20230420,425,10.35,20231024,0.08,N,004870,500,558 억,,927774,N,N,85,N,00,N
|
|
20240326,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,3,2,0.65,11413673,24450,26.13,461,475,461,603,325,464,466.82,0.83,0,6937,475,469,464,458,453,467,456,558,139,500,320,1,1,111611693,521,0.96,0.31,12,0.02,485.00,1505.00,744,20230420,-37.23,425,20231024,9.88,551,-15.25,20240109,451,3.55,20240321,744,-37.23,20230420,425,9.88,20231024,0.08,N,004870,500,558 억,,927774,N,N,85,N,00,N
|
|
20240326,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,5,2,1.08,7353709,15747,16.83,461,475,461,603,325,464,467.00,0.83,0,3568,475,469,464,458,453,467,456,558,139,500,320,1,1,111611693,523,0.97,0.31,12,0.01,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,451,3.99,20240321,744,-36.96,20230420,425,10.35,20231024,0.08,N,004870,500,558 억,,927774,N,N,85,N,00,N
|
|
20240326,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,4,2,0.86,1694763,3631,3.88,461,475,461,603,325,464,466.76,0.83,0,111,475,469,464,458,453,467,456,558,139,500,320,1,1,111611693,522,0.96,0.31,12,0.00,485.00,1505.00,744,20230420,-37.10,425,20231024,10.12,551,-15.06,20240109,451,3.77,20240321,744,-37.10,20230420,425,10.12,20231024,0.08,N,004870,500,558 억,,927774,N,N,85,N,00,N
|
|
20240325,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-2,5,-0.43,42982103,93129,89.95,467,470,459,605,327,466,461.52,0.83,0,-30524,484,475,464,455,444,479,459,558,139,500,320,1,1,111611693,518,0.96,0.31,12,0.08,485.00,1505.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,451,2.88,20240321,744,-37.63,20230420,425,9.18,20231024,0.08,N,004870,500,558 억,,931377,N,N,85,N,00,N
|
|
20240325,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-6,5,-1.29,40859218,88526,85.50,467,470,459,605,327,466,461.55,0.83,0,-29434,484,475,464,455,444,479,459,558,139,500,320,1,1,111611693,513,0.95,0.31,12,0.08,485.00,1505.00,744,20230420,-38.17,425,20231024,8.24,551,-16.52,20240109,451,2.00,20240321,744,-38.17,20230420,425,8.24,20231024,0.08,N,004870,500,558 억,,931377,N,N,46,N,00,N
|
|
20240325,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-6,5,-1.29,37689614,81634,78.85,467,470,459,605,327,466,461.69,0.83,0,-24247,484,475,464,455,444,479,459,558,139,500,320,1,1,111611693,513,0.95,0.31,12,0.07,485.00,1505.00,744,20230420,-38.17,425,20231024,8.24,551,-16.52,20240109,451,2.00,20240321,744,-38.17,20230420,425,8.24,20231024,0.08,N,004870,500,558 억,,931377,N,N,46,N,00,N
|
|
20240325,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-6,5,-1.29,29905267,64708,62.50,467,470,459,605,327,466,462.16,0.83,0,-19830,484,475,464,455,444,479,459,558,139,500,320,1,1,111611693,513,0.95,0.31,12,0.06,485.00,1505.00,744,20230420,-38.17,425,20231024,8.24,551,-16.52,20240109,451,2.00,20240321,744,-38.17,20230420,425,8.24,20231024,0.08,N,004870,500,558 억,,931377,N,N,46,N,00,N
|
|
20240325,120206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-6,5,-1.29,20045002,43329,41.85,467,470,459,605,327,466,462.62,0.83,0,-15136,484,475,464,455,444,479,459,558,139,500,320,1,1,111611693,513,0.95,0.31,12,0.04,485.00,1505.00,744,20230420,-38.17,425,20231024,8.24,551,-16.52,20240109,451,2.00,20240321,744,-38.17,20230420,425,8.24,20231024,0.08,N,004870,500,558 억,,931377,N,N,46,N,00,N
|
|
20240325,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-4,5,-0.86,11595908,25006,24.15,467,470,461,605,327,466,463.73,0.83,0,-10835,484,475,464,455,444,479,459,558,139,500,320,1,1,111611693,516,0.95,0.31,12,0.02,485.00,1505.00,744,20230420,-37.90,425,20231024,8.71,551,-16.15,20240109,451,2.44,20240321,744,-37.90,20230420,425,8.71,20231024,0.08,N,004870,500,558 억,,931377,N,N,46,N,00,N
|
|
20240325,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,-3,5,-0.64,6115366,13203,12.75,467,470,461,605,327,466,463.18,0.83,0,-5643,484,475,464,455,444,479,459,558,139,500,320,1,1,111611693,517,0.95,0.31,12,0.01,485.00,1505.00,744,20230420,-37.77,425,20231024,8.94,551,-15.97,20240109,451,2.66,20240321,744,-37.77,20230420,425,8.94,20231024,0.08,N,004870,500,558 억,,931377,N,N,46,N,00,N
|
|
20240325,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,1,2,0.21,119085,255,0.25,467,467,467,605,327,466,467.00,0.83,0,-192,484,475,464,455,444,479,459,558,139,500,320,1,1,111611693,521,0.96,0.31,12,0.00,485.00,1505.00,744,20230420,-37.23,425,20231024,9.88,551,-15.25,20240109,451,3.55,20240321,744,-37.23,20230420,425,9.88,20231024,0.08,N,004870,500,558 억,,931377,N,N,46,N,00,N
|
|
20240322,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,10,2,2.19,48205237,103330,82.13,456,473,453,592,320,456,466.52,0.84,0,-4747,466,461,456,451,446,461,451,558,136,500,310,1,1,111611693,520,0.96,0.31,12,0.09,485.00,1505.00,744,20230420,-37.37,425,20231024,9.65,551,-15.43,20240109,451,3.33,20240321,744,-37.37,20230420,425,9.65,20231024,0.07,N,004870,500,558 억,,936124,N,N,46,N,00,N
|
|
20240322,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,11,2,2.41,47397051,101595,80.75,456,473,453,592,320,456,466.53,0.84,0,-4644,466,461,456,451,446,461,451,558,136,500,310,1,1,111611693,521,0.96,0.31,12,0.09,485.00,1505.00,744,20230420,-37.23,425,20231024,9.88,551,-15.25,20240109,451,3.55,20240321,744,-37.23,20230420,425,9.88,20231024,0.07,N,004870,500,558 억,,936124,N,N,54,N,00,N
|
|
20240322,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,11,2,2.41,46088204,98791,78.52,456,473,453,592,320,456,466.52,0.84,0,-4159,466,461,456,451,446,461,451,558,136,500,310,1,1,111611693,521,0.96,0.31,12,0.09,485.00,1505.00,744,20230420,-37.23,425,20231024,9.88,551,-15.25,20240109,451,3.55,20240321,744,-37.23,20230420,425,9.88,20231024,0.07,N,004870,500,558 억,,936124,N,N,54,N,00,N
|
|
20240322,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,8,2,1.75,43655656,93559,74.36,456,473,453,592,320,456,466.61,0.84,0,-4859,466,461,456,451,446,461,451,558,136,500,310,1,1,111611693,518,0.96,0.31,12,0.08,485.00,1505.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,451,2.88,20240321,744,-37.63,20230420,425,9.18,20231024,0.07,N,004870,500,558 억,,936124,N,N,54,N,00,N
|
|
20240322,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,8,2,1.75,42367157,90784,72.16,456,473,453,592,320,456,466.68,0.84,0,-6226,466,461,456,451,446,461,451,558,136,500,310,1,1,111611693,518,0.96,0.31,12,0.08,485.00,1505.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,451,2.88,20240321,744,-37.63,20230420,425,9.18,20231024,0.07,N,004870,500,558 억,,936124,N,N,54,N,00,N
|
|
20240322,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,13,2,2.85,36318239,77787,61.83,456,473,453,592,320,456,466.89,0.84,0,-9283,466,461,456,451,446,461,451,558,136,500,310,1,1,111611693,523,0.97,0.31,12,0.07,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,451,3.99,20240321,744,-36.96,20230420,425,10.35,20231024,0.07,N,004870,500,558 억,,936124,N,N,54,N,00,N
|
|
20240322,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,2,2,0.44,4513568,9884,7.86,456,461,453,592,320,456,456.65,0.84,0,-1428,466,461,456,451,446,461,451,558,136,500,310,1,1,111611693,511,0.94,0.30,12,0.01,485.00,1505.00,744,20230420,-38.44,425,20231024,7.76,551,-16.88,20240109,451,1.55,20240321,744,-38.44,20230420,425,7.76,20231024,0.07,N,004870,500,558 억,,936124,N,N,54,N,00,N
|
|
20240322,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-1,5,-0.22,598365,1313,1.04,456,456,454,592,320,456,455.72,0.84,0,-81,466,461,456,451,446,461,451,558,136,500,310,1,1,111611693,508,0.94,0.30,12,0.00,485.00,1505.00,744,20230420,-38.84,425,20231024,7.06,551,-17.42,20240109,451,0.89,20240321,744,-38.84,20230420,425,7.06,20231024,0.07,N,004870,500,558 억,,936124,N,N,54,N,00,N
|
|
20240321,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,3,2,0.66,57030289,125793,79.09,456,461,451,588,318,453,453.37,0.83,0,7688,467,459,456,448,445,458,447,558,135,500,310,1,1,111611693,509,0.94,0.30,12,0.11,485.00,1505.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,451,1.11,20240321,744,-38.71,20230420,425,7.29,20231024,0.07,N,004870,500,558 억,,928071,N,N,54,N,00,N
|
|
20240321,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,0,3,0.00,42345558,93297,58.66,456,461,451,588,318,453,453.88,0.83,0,6564,467,459,456,448,445,458,447,558,135,500,310,1,1,111611693,506,0.93,0.30,12,0.08,485.00,1505.00,744,20230420,-39.11,425,20231024,6.59,551,-17.79,20240109,451,0.44,20240321,744,-39.11,20230420,425,6.59,20231024,0.07,N,004870,500,558 억,,928071,N,N,2,N,00,N
|
|
20240321,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,-1,5,-0.22,39612382,87266,54.87,456,461,451,588,318,453,453.93,0.83,0,6581,467,459,456,448,445,458,447,558,135,500,310,1,1,111611693,504,0.93,0.30,12,0.08,485.00,1505.00,744,20230420,-39.25,425,20231024,6.35,551,-17.97,20240109,451,0.22,20240321,744,-39.25,20230420,425,6.35,20231024,0.07,N,004870,500,558 억,,928071,N,N,2,N,00,N
|
|
20240321,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,3,2,0.66,21212349,46579,29.29,456,461,453,588,318,453,455.41,0.83,0,4258,467,459,456,448,445,458,447,558,135,500,310,1,1,111611693,509,0.94,0.30,12,0.04,485.00,1505.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,453,0.66,20240321,744,-38.71,20230420,425,7.29,20231024,0.07,N,004870,500,558 억,,928071,N,N,2,N,00,N
|
|
20240321,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,2,2,0.44,13451625,29551,18.58,456,460,453,588,318,453,455.20,0.83,0,3433,467,459,456,448,445,458,447,558,135,500,310,1,1,111611693,508,0.94,0.30,12,0.03,485.00,1505.00,744,20230420,-38.84,425,20231024,7.06,551,-17.42,20240109,453,0.44,20240321,744,-38.84,20230420,425,7.06,20231024,0.07,N,004870,500,558 억,,928071,N,N,2,N,00,N
|
|
20240321,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,2,2,0.44,11745690,25802,16.22,456,460,453,588,318,453,455.22,0.83,0,2763,467,459,456,448,445,458,447,558,135,500,310,1,1,111611693,508,0.94,0.30,12,0.02,485.00,1505.00,744,20230420,-38.84,425,20231024,7.06,551,-17.42,20240109,453,0.44,20240321,744,-38.84,20230420,425,7.06,20231024,0.07,N,004870,500,558 억,,928071,N,N,2,N,00,N
|
|
20240321,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,3,2,0.66,8242114,18094,11.38,456,460,454,588,318,453,455.52,0.83,0,2465,467,459,456,448,445,458,447,558,135,500,310,1,1,111611693,509,0.94,0.30,12,0.02,485.00,1505.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,453,0.66,20240318,744,-38.71,20230420,425,7.29,20231024,0.07,N,004870,500,558 억,,928071,N,N,2,N,00,N
|
|
20240321,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,2,2,0.44,202891,445,0.28,456,460,455,588,318,453,455.93,0.83,0,0,467,459,456,448,445,458,447,558,135,500,310,1,1,111611693,508,0.94,0.30,12,0.00,485.00,1505.00,744,20230420,-38.84,425,20231024,7.06,551,-17.42,20240109,453,0.44,20240318,744,-38.84,20230420,425,7.06,20231024,0.07,N,004870,500,558 억,,928071,N,N,2,N,00,N
|
|
20240320,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,-5,5,-1.09,72440121,158969,141.92,458,464,453,595,321,458,455.69,0.82,0,9978,473,465,460,452,447,463,450,558,137,500,320,1,1,111611693,506,0.93,0.30,12,0.14,485.00,1505.00,744,20230420,-39.11,425,20231024,6.59,551,-17.79,20240109,453,0.00,20240320,744,-39.11,20230420,425,6.59,20231024,0.07,N,004870,500,558 억,,918103,N,N,2,N,00,N
|
|
20240320,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,-2,5,-0.44,56413357,123656,110.40,458,464,454,595,321,458,456.21,0.82,0,9545,473,465,460,452,447,463,450,558,137,500,320,1,1,111611693,509,0.94,0.30,12,0.11,485.00,1505.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,453,0.66,20240318,744,-38.71,20230420,425,7.29,20231024,0.07,N,004870,500,558 억,,918103,N,N,68,N,00,N
|
|
20240320,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-3,5,-0.66,51338834,112531,100.47,458,464,454,595,321,458,456.22,0.82,0,11646,473,465,460,452,447,463,450,558,137,500,320,1,1,111611693,508,0.94,0.30,12,0.10,485.00,1505.00,744,20230420,-38.84,425,20231024,7.06,551,-17.42,20240109,453,0.44,20240318,744,-38.84,20230420,425,7.06,20231024,0.07,N,004870,500,558 억,,918103,N,N,68,N,00,N
|
|
20240320,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-3,5,-0.66,46124790,101128,90.28,458,464,454,595,321,458,456.10,0.82,0,12691,473,465,460,452,447,463,450,558,137,500,320,1,1,111611693,508,0.94,0.30,12,0.09,485.00,1505.00,744,20230420,-38.84,425,20231024,7.06,551,-17.42,20240109,453,0.44,20240318,744,-38.84,20230420,425,7.06,20231024,0.07,N,004870,500,558 억,,918103,N,N,68,N,00,N
|
|
20240320,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,2,2,0.44,14571693,31807,28.40,458,464,455,595,321,458,458.13,0.82,0,-1565,473,465,460,452,447,463,450,558,137,500,320,1,1,111611693,513,0.95,0.31,12,0.03,485.00,1505.00,744,20230420,-38.17,425,20231024,8.24,551,-16.52,20240109,453,1.55,20240318,744,-38.17,20230420,425,8.24,20231024,0.07,N,004870,500,558 억,,918103,N,N,68,N,00,N
|
|
20240320,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,1,2,0.22,10463058,22812,20.37,458,464,455,595,321,458,458.66,0.82,0,-2109,473,465,460,452,447,463,450,558,137,500,320,1,1,111611693,512,0.95,0.30,12,0.02,485.00,1505.00,744,20230420,-38.31,425,20231024,8.00,551,-16.70,20240109,453,1.32,20240318,744,-38.31,20230420,425,8.00,20231024,0.07,N,004870,500,558 억,,918103,N,N,68,N,00,N
|
|
20240320,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,4,2,0.87,5730354,12467,11.13,458,464,455,595,321,458,459.64,0.82,0,-1900,473,465,460,452,447,463,450,558,137,500,320,1,1,111611693,516,0.95,0.31,12,0.01,485.00,1505.00,744,20230420,-37.90,425,20231024,8.71,551,-16.15,20240109,453,1.99,20240318,744,-37.90,20230420,425,8.71,20231024,0.07,N,004870,500,558 억,,918103,N,N,68,N,00,N
|
|
20240320,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,5,2,1.09,1683014,3667,3.27,458,464,458,595,321,458,458.96,0.82,0,-1070,473,465,460,452,447,463,450,558,137,500,320,1,1,111611693,517,0.95,0.31,12,0.00,485.00,1505.00,744,20230420,-37.77,425,20231024,8.94,551,-15.97,20240109,453,2.21,20240318,744,-37.77,20230420,425,8.94,20231024,0.07,N,004870,500,558 억,,918103,N,N,68,N,00,N
|
|
20240319,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,-6,5,-1.29,51222191,111960,173.93,468,468,455,603,325,464,457.50,0.85,0,-24457,478,471,462,455,446,474,458,558,139,500,320,1,1,111611693,511,0.94,0.30,12,0.10,485.00,1505.00,744,20230420,-38.44,425,20231024,7.76,551,-16.88,20240109,453,1.10,20240318,744,-38.44,20230420,425,7.76,20231024,0.06,N,004870,500,558 억,,951595,N,N,68,N,00,N
|
|
20240319,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,-8,5,-1.72,48254003,105505,163.90,468,468,455,603,325,464,457.36,0.85,0,-22832,478,471,462,455,446,474,458,558,139,500,320,1,1,111611693,509,0.94,0.30,12,0.09,485.00,1505.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,453,0.66,20240318,744,-38.71,20230420,425,7.29,20231024,0.06,N,004870,500,558 억,,951595,N,N,36,N,00,N
|
|
20240319,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,-6,5,-1.29,44064532,96338,149.66,468,468,455,603,325,464,457.40,0.85,0,-20841,478,471,462,455,446,474,458,558,139,500,320,1,1,111611693,511,0.94,0.30,12,0.09,485.00,1505.00,744,20230420,-38.44,425,20231024,7.76,551,-16.88,20240109,453,1.10,20240318,744,-38.44,20230420,425,7.76,20231024,0.06,N,004870,500,558 억,,951595,N,N,36,N,00,N
|
|
20240319,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,-7,5,-1.51,36393606,79583,123.63,468,468,455,603,325,464,457.30,0.85,0,-19914,478,471,462,455,446,474,458,558,139,500,320,1,1,111611693,510,0.94,0.30,12,0.07,485.00,1505.00,744,20230420,-38.58,425,20231024,7.53,551,-17.06,20240109,453,0.88,20240318,744,-38.58,20230420,425,7.53,20231024,0.06,N,004870,500,558 억,,951595,N,N,36,N,00,N
|
|
20240319,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,-7,5,-1.51,29812077,65177,101.25,468,468,455,603,325,464,457.40,0.85,0,-18604,478,471,462,455,446,474,458,558,139,500,320,1,1,111611693,510,0.94,0.30,12,0.06,485.00,1505.00,744,20230420,-38.58,425,20231024,7.53,551,-17.06,20240109,453,0.88,20240318,744,-38.58,20230420,425,7.53,20231024,0.06,N,004870,500,558 억,,951595,N,N,36,N,00,N
|
|
20240319,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,-8,5,-1.72,21633569,47259,73.42,468,468,456,603,325,464,457.77,0.85,0,-15682,478,471,462,455,446,474,458,558,139,500,320,1,1,111611693,509,0.94,0.30,12,0.04,485.00,1505.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,453,0.66,20240318,744,-38.71,20230420,425,7.29,20231024,0.06,N,004870,500,558 억,,951595,N,N,36,N,00,N
|
|
20240319,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-5,5,-1.08,7067299,15395,23.92,468,468,456,603,325,464,459.06,0.85,0,-2125,478,471,462,455,446,474,458,558,139,500,320,1,1,111611693,512,0.95,0.30,12,0.01,485.00,1505.00,744,20230420,-38.31,425,20231024,8.00,551,-16.70,20240109,453,1.32,20240318,744,-38.31,20230420,425,8.00,20231024,0.06,N,004870,500,558 억,,951595,N,N,36,N,00,N
|
|
20240319,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,1,2,0.22,797246,1718,2.67,468,468,461,603,325,464,464.05,0.85,0,-1505,478,471,462,455,446,474,458,558,139,500,320,1,1,111611693,519,0.96,0.31,12,0.00,485.00,1505.00,744,20230420,-37.50,425,20231024,9.41,551,-15.61,20240109,453,2.65,20240318,744,-37.50,20230420,425,9.41,20231024,0.06,N,004870,500,558 억,,951595,N,N,36,N,00,N
|
|
20240318,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,8,2,1.75,29776430,64293,25.62,459,469,453,592,320,456,463.14,0.86,0,-490,477,466,460,449,443,463,446,558,136,500,310,1,1,111611693,518,0.96,0.31,12,0.06,485.00,1505.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,453,2.43,20240318,744,-37.63,20230420,425,9.18,20231024,0.05,N,004870,500,558 억,,958127,N,N,36,N,00,N
|
|
20240318,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,7,2,1.54,29469277,63631,25.36,459,469,453,592,320,456,463.13,0.86,0,-486,477,466,460,449,443,463,446,558,136,500,310,1,1,111611693,517,0.95,0.31,12,0.06,485.00,1505.00,744,20230420,-37.77,425,20231024,8.94,551,-15.97,20240109,453,2.21,20240318,744,-37.77,20230420,425,8.94,20231024,0.05,N,004870,500,558 억,,958127,N,N,1,N,00,N
|
|
20240318,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,9,2,1.97,23170988,50103,19.97,459,469,453,592,320,456,462.47,0.86,0,-486,477,466,460,449,443,463,446,558,136,500,310,1,1,111611693,519,0.96,0.31,12,0.04,485.00,1505.00,744,20230420,-37.50,425,20231024,9.41,551,-15.61,20240109,453,2.65,20240318,744,-37.50,20230420,425,9.41,20231024,0.05,N,004870,500,558 억,,958127,N,N,1,N,00,N
|
|
20240318,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,7,2,1.54,21298370,46066,18.36,459,469,453,592,320,456,462.34,0.86,0,-26,477,466,460,449,443,463,446,558,136,500,310,1,1,111611693,517,0.95,0.31,12,0.04,485.00,1505.00,744,20230420,-37.77,425,20231024,8.94,551,-15.97,20240109,453,2.21,20240318,744,-37.77,20230420,425,8.94,20231024,0.05,N,004870,500,558 억,,958127,N,N,1,N,00,N
|
|
20240318,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,9,2,1.97,18828268,40730,16.23,459,469,453,592,320,456,462.27,0.86,0,-807,477,466,460,449,443,463,446,558,136,500,310,1,1,111611693,519,0.96,0.31,12,0.04,485.00,1505.00,744,20230420,-37.50,425,20231024,9.41,551,-15.61,20240109,453,2.65,20240318,744,-37.50,20230420,425,9.41,20231024,0.05,N,004870,500,558 억,,958127,N,N,1,N,00,N
|
|
20240318,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,9,2,1.97,15753591,34153,13.61,459,469,453,592,320,456,461.27,0.86,0,-38,477,466,460,449,443,463,446,558,136,500,310,1,1,111611693,519,0.96,0.31,12,0.03,485.00,1505.00,744,20230420,-37.50,425,20231024,9.41,551,-15.61,20240109,453,2.65,20240318,744,-37.50,20230420,425,9.41,20231024,0.05,N,004870,500,558 억,,958127,N,N,1,N,00,N
|
|
20240318,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,7,2,1.54,9108012,19826,7.90,459,464,453,592,320,456,459.40,0.86,0,1725,477,466,460,449,443,463,446,558,136,500,310,1,1,111611693,517,0.95,0.31,12,0.02,485.00,1505.00,744,20230420,-37.77,425,20231024,8.94,551,-15.97,20240109,453,2.21,20240318,744,-37.77,20230420,425,8.94,20231024,0.05,N,004870,500,558 억,,958127,N,N,1,N,00,N
|
|
20240318,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,0,3,0.00,508489,1108,0.44,459,460,456,592,320,456,458.93,0.86,0,160,477,466,460,449,443,463,446,558,136,500,310,1,1,111611693,509,0.94,0.30,12,0.00,485.00,1505.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,454,0.44,20240315,744,-38.71,20230420,425,7.29,20231024,0.05,N,004870,500,558 억,,958127,N,N,1,N,00,N
|
|
20240315,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,-13,5,-2.77,115252542,250359,186.90,465,471,454,609,329,469,460.35,0.86,0,-35373,475,472,470,467,465,471,466,558,140,500,320,1,1,111611693,509,0.94,0.30,12,0.22,485.00,1505.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,454,0.44,20240315,744,-38.71,20230420,425,7.29,20231024,0.05,N,004870,500,558 억,,962315,N,N,1,N,00,N
|
|
20240315,150148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-7,5,-1.49,102195138,222099,165.80,465,470,454,609,329,469,460.13,0.86,0,-33478,475,472,470,467,465,471,466,558,140,500,320,1,1,111611693,516,0.95,0.31,12,0.20,485.00,1505.00,744,20230420,-37.90,425,20231024,8.71,551,-16.15,20240109,454,1.76,20240315,744,-37.90,20230420,425,8.71,20231024,0.05,N,004870,500,558 억,,962315,N,N,15,N,00,N
|
|
20240315,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-5,5,-1.07,77438077,167971,125.39,465,470,457,609,329,469,461.02,0.86,0,-33207,475,472,470,467,465,471,466,558,140,500,320,1,1,111611693,518,0.96,0.31,12,0.15,485.00,1505.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,457,1.53,20240315,744,-37.63,20230420,425,9.18,20231024,0.05,N,004870,500,558 억,,962315,N,N,15,N,00,N
|
|
20240315,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-5,5,-1.07,72088966,156396,116.75,465,470,457,609,329,469,460.94,0.86,0,-32636,475,472,470,467,465,471,466,558,140,500,320,1,1,111611693,518,0.96,0.31,12,0.14,485.00,1505.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,457,1.53,20240315,744,-37.63,20230420,425,9.18,20231024,0.05,N,004870,500,558 억,,962315,N,N,15,N,00,N
|
|
20240315,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,-8,5,-1.71,71031384,154109,115.04,465,470,457,609,329,469,460.92,0.86,0,-32418,475,472,470,467,465,471,466,558,140,500,320,1,1,111611693,515,0.95,0.31,12,0.14,485.00,1505.00,744,20230420,-38.04,425,20231024,8.47,551,-16.33,20240109,457,0.88,20240315,744,-38.04,20230420,425,8.47,20231024,0.05,N,004870,500,558 억,,962315,N,N,15,N,00,N
|
|
20240315,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-7,5,-1.49,46379825,100455,74.99,465,470,460,609,329,469,461.70,0.86,0,-17861,475,472,470,467,465,471,466,558,140,500,320,1,1,111611693,516,0.95,0.31,12,0.09,485.00,1505.00,744,20230420,-37.90,425,20231024,8.71,551,-16.15,20240109,460,0.43,20240315,744,-37.90,20230420,425,8.71,20231024,0.05,N,004870,500,558 억,,962315,N,N,15,N,00,N
|
|
20240315,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-5,5,-1.07,35993120,77944,58.19,465,470,460,609,329,469,461.78,0.86,0,-8118,475,472,470,467,465,471,466,558,140,500,320,1,1,111611693,518,0.96,0.31,12,0.07,485.00,1505.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,460,0.87,20240315,744,-37.63,20230420,425,9.18,20231024,0.05,N,004870,500,558 억,,962315,N,N,15,N,00,N
|
|
20240315,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,1,2,0.21,845508,1807,1.35,465,470,465,609,329,469,467.89,0.86,0,-695,475,472,470,467,465,471,466,558,140,500,320,1,1,111611693,525,0.97,0.31,12,0.00,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,465,1.08,20240315,744,-36.83,20230420,425,10.59,20231024,0.05,N,004870,500,558 억,,962315,N,N,15,N,00,N
|
|
20240314,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-4,5,-0.85,62850702,133856,114.20,469,473,468,614,332,473,469.54,0.88,0,-20732,480,476,472,468,464,477,469,558,141,500,330,1,1,111611693,523,0.97,0.31,12,0.12,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,468,0.21,20240314,744,-36.96,20230420,425,10.35,20231024,0.05,N,004870,500,558 억,,983047,N,N,15,N,00,N
|
|
20240314,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,-5,5,-1.06,56883659,121109,103.33,469,473,468,614,332,473,469.69,0.88,0,-20761,480,476,472,468,464,477,469,558,141,500,330,1,1,111611693,522,0.96,0.31,12,0.11,485.00,1505.00,744,20230420,-37.10,425,20231024,10.12,551,-15.06,20240109,468,0.00,20240314,744,-37.10,20230420,425,10.12,20231024,0.05,N,004870,500,558 억,,983047,N,N,7,N,00,N
|
|
20240314,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-3,5,-0.63,39009597,82945,70.77,469,473,469,614,332,473,470.31,0.88,0,-12433,480,476,472,468,464,477,469,558,141,500,330,1,1,111611693,525,0.97,0.31,12,0.07,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,468,0.43,20240313,744,-36.83,20230420,425,10.59,20231024,0.05,N,004870,500,558 억,,983047,N,N,7,N,00,N
|
|
20240314,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-3,5,-0.63,31057418,66014,56.32,469,473,469,614,332,473,470.47,0.88,0,-6415,480,476,472,468,464,477,469,558,141,500,330,1,1,111611693,525,0.97,0.31,12,0.06,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,468,0.43,20240313,744,-36.83,20230420,425,10.59,20231024,0.05,N,004870,500,558 억,,983047,N,N,7,N,00,N
|
|
20240314,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-4,5,-0.85,28613270,60820,51.89,469,473,469,614,332,473,470.46,0.88,0,-5563,480,476,472,468,464,477,469,558,141,500,330,1,1,111611693,523,0.97,0.31,12,0.05,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,468,0.21,20240313,744,-36.96,20230420,425,10.35,20231024,0.05,N,004870,500,558 억,,983047,N,N,7,N,00,N
|
|
20240314,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-1,5,-0.21,9852595,20908,17.84,469,473,469,614,332,473,471.24,0.88,0,-5460,480,476,472,468,464,477,469,558,141,500,330,1,1,111611693,527,0.97,0.31,12,0.02,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,468,0.85,20240313,744,-36.56,20230420,425,11.06,20231024,0.05,N,004870,500,558 억,,983047,N,N,7,N,00,N
|
|
20240314,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-1,5,-0.21,5689178,12080,10.31,469,473,469,614,332,473,470.96,0.88,0,-1157,480,476,472,468,464,477,469,558,141,500,330,1,1,111611693,527,0.97,0.31,12,0.01,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,468,0.85,20240313,744,-36.56,20230420,425,11.06,20231024,0.05,N,004870,500,558 억,,983047,N,N,7,N,00,N
|
|
20240314,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-4,5,-0.85,625646,1334,1.14,469,469,469,614,332,473,469.00,0.88,0,-199,480,476,472,468,464,477,469,558,141,500,330,1,1,111611693,523,0.97,0.31,12,0.00,485.00,1505.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,468,0.21,20240313,744,-36.96,20230420,425,10.35,20231024,0.05,N,004870,500,558 억,,983047,N,N,7,N,00,N
|
|
20240313,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,2,2,0.42,55117958,117208,97.13,473,476,468,612,330,471,470.26,0.89,0,-13137,477,473,472,468,467,473,468,558,141,500,320,1,1,111611693,528,0.98,0.31,12,0.11,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,468,1.07,20240313,744,-36.42,20230420,425,11.29,20231024,0.05,N,004870,500,558 억,,996166,N,N,7,N,00,N
|
|
20240313,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-1,5,-0.21,53520165,113819,94.33,473,476,468,612,330,471,470.22,0.89,0,-13140,477,473,472,468,467,473,468,558,141,500,320,1,1,111611693,525,0.97,0.31,12,0.10,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,468,0.43,20240313,744,-36.83,20230420,425,10.59,20231024,0.05,N,004870,500,558 억,,996166,N,N,1,N,00,N
|
|
20240313,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-1,5,-0.21,38331447,81428,67.48,473,476,469,612,330,471,470.74,0.89,0,-7007,477,473,472,468,467,473,468,558,141,500,320,1,1,111611693,525,0.97,0.31,12,0.07,485.00,1505.00,744,20230420,-36.83,425,20231024,10.59,551,-14.70,20240109,469,0.21,20240313,744,-36.83,20230420,425,10.59,20231024,0.05,N,004870,500,558 억,,996166,N,N,1,N,00,N
|
|
20240313,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,1,2,0.21,20057932,42607,35.31,473,476,469,612,330,471,470.77,0.89,0,-1715,477,473,472,468,467,473,468,558,141,500,320,1,1,111611693,527,0.97,0.31,12,0.04,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,469,0.64,20240313,744,-36.56,20230420,425,11.06,20231024,0.05,N,004870,500,558 억,,996166,N,N,1,N,00,N
|
|
20240313,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,1,2,0.21,16407315,34861,28.89,473,476,469,612,330,471,470.65,0.89,0,-1708,477,473,472,468,467,473,468,558,141,500,320,1,1,111611693,527,0.97,0.31,12,0.03,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,469,0.64,20240313,744,-36.56,20230420,425,11.06,20231024,0.05,N,004870,500,558 억,,996166,N,N,1,N,00,N
|
|
20240313,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,1,2,0.21,15431434,32786,27.17,473,476,469,612,330,471,470.67,0.89,0,-1708,477,473,472,468,467,473,468,558,141,500,320,1,1,111611693,527,0.97,0.31,12,0.03,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,469,0.64,20240313,744,-36.56,20230420,425,11.06,20231024,0.05,N,004870,500,558 억,,996166,N,N,1,N,00,N
|
|
20240313,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,3,2,0.64,3849464,8156,6.76,473,476,470,612,330,471,471.98,0.89,0,-455,477,473,472,468,467,473,468,558,141,500,320,1,1,111611693,529,0.98,0.31,12,0.01,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.05,N,004870,500,558 억,,996166,N,N,1,N,00,N
|
|
20240313,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,2,2,0.42,44935,95,0.08,473,473,473,612,330,471,473.00,0.89,0,-29,477,473,472,468,467,473,468,558,141,500,320,1,1,111611693,528,0.98,0.31,12,0.00,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,469,0.85,20240102,744,-36.42,20230420,425,11.29,20231024,0.05,N,004870,500,558 억,,996166,N,N,1,N,00,N
|
|
20240312,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-5,5,-1.05,56554029,119666,145.35,473,476,471,618,334,476,472.60,0.91,0,8483,482,479,475,472,468,479,472,558,142,500,330,1,1,111611693,526,0.97,0.31,12,0.11,485.00,1505.00,744,20230420,-36.69,425,20231024,10.82,551,-14.52,20240109,469,0.43,20240102,744,-36.69,20230420,425,10.82,20231024,0.05,N,004870,500,558 억,,1021161,N,N,1,N,00,N
|
|
20240312,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-1,5,-0.21,44663114,94479,114.76,473,476,471,618,334,476,472.73,0.91,0,7505,482,479,475,472,468,479,472,558,142,500,330,1,1,111611693,530,0.98,0.32,12,0.08,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.05,N,004870,500,558 억,,1021161,N,N,0,N,00,N
|
|
20240312,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,40330444,85323,103.64,473,476,471,618,334,476,472.68,0.91,0,4317,482,479,475,472,468,479,472,558,142,500,330,1,1,111611693,529,0.98,0.31,12,0.08,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.05,N,004870,500,558 억,,1021161,N,N,0,N,00,N
|
|
20240312,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-4,5,-0.84,25384996,53679,65.20,473,476,471,618,334,476,472.90,0.91,0,1956,482,479,475,472,468,479,472,558,142,500,330,1,1,111611693,527,0.97,0.31,12,0.05,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,469,0.64,20240102,744,-36.56,20230420,425,11.06,20231024,0.05,N,004870,500,558 억,,1021161,N,N,0,N,00,N
|
|
20240312,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,17332576,36620,44.48,473,476,471,618,334,476,473.31,0.91,0,656,482,479,475,472,468,479,472,558,142,500,330,1,1,111611693,529,0.98,0.31,12,0.03,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.05,N,004870,500,558 억,,1021161,N,N,0,N,00,N
|
|
20240312,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,15199093,32117,39.01,473,476,471,618,334,476,473.24,0.91,0,-280,482,479,475,472,468,479,472,558,142,500,330,1,1,111611693,529,0.98,0.31,12,0.03,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.05,N,004870,500,558 억,,1021161,N,N,0,N,00,N
|
|
20240312,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,0,3,0.00,7476709,15794,19.18,473,476,472,618,334,476,473.39,0.91,0,-2651,482,479,475,472,468,479,472,558,142,500,330,1,1,111611693,531,0.98,0.32,12,0.01,485.00,1505.00,744,20230420,-36.02,425,20231024,12.00,551,-13.61,20240109,469,1.49,20240102,744,-36.02,20230420,425,12.00,20231024,0.05,N,004870,500,558 억,,1021161,N,N,0,N,00,N
|
|
20240312,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,795114,1681,2.04,473,474,473,618,334,476,473.00,0.91,0,-251,482,479,475,472,468,479,472,558,142,500,330,1,1,111611693,529,0.98,0.31,12,0.00,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.05,N,004870,500,558 억,,1021161,N,N,0,N,00,N
|
|
20240311,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,1,2,0.21,39097949,82327,56.16,476,478,471,617,333,475,474.91,0.91,0,4630,483,479,475,471,467,481,473,558,142,500,330,1,1,111611693,531,0.98,0.32,12,0.07,485.00,1505.00,744,20230420,-36.02,425,20231024,12.00,551,-13.61,20240109,469,1.49,20240102,744,-36.02,20230420,425,12.00,20231024,0.05,N,004870,500,558 억,,1016531,N,N,4,N,00,N
|
|
20240311,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-1,5,-0.21,37730111,79453,54.20,476,478,471,617,333,475,474.87,0.91,0,4615,483,479,475,471,467,481,473,558,142,500,330,1,1,111611693,529,0.98,0.31,12,0.07,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.05,N,004870,500,558 억,,1016531,N,N,4,N,00,N
|
|
20240311,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,2,2,0.42,32447422,68356,46.63,476,478,471,617,333,475,474.68,0.91,0,4491,483,479,475,471,467,481,473,558,142,500,330,1,1,111611693,532,0.98,0.32,12,0.06,485.00,1505.00,744,20230420,-35.89,425,20231024,12.24,551,-13.43,20240109,469,1.71,20240102,744,-35.89,20230420,425,12.24,20231024,0.05,N,004870,500,558 억,,1016531,N,N,4,N,00,N
|
|
20240311,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,22021480,46467,31.70,476,476,471,617,333,475,473.92,0.91,0,3991,483,479,475,471,467,481,473,558,142,500,330,1,1,111611693,530,0.98,0.32,12,0.04,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.05,N,004870,500,558 억,,1016531,N,N,4,N,00,N
|
|
20240311,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,15784460,33330,22.74,476,476,471,617,333,475,473.58,0.91,0,3616,483,479,475,471,467,481,473,558,142,500,330,1,1,111611693,530,0.98,0.32,12,0.03,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.05,N,004870,500,558 억,,1016531,N,N,4,N,00,N
|
|
20240311,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,12977269,27418,18.70,476,476,471,617,333,475,473.31,0.91,0,283,483,479,475,471,467,481,473,558,142,500,330,1,1,111611693,530,0.98,0.32,12,0.02,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.05,N,004870,500,558 억,,1016531,N,N,4,N,00,N
|
|
20240311,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,9853429,20807,14.19,476,476,471,617,333,475,473.56,0.91,0,283,483,479,475,471,467,481,473,558,142,500,330,1,1,111611693,530,0.98,0.32,12,0.02,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.05,N,004870,500,558 억,,1016531,N,N,4,N,00,N
|
|
20240311,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-4,5,-0.84,2491098,5239,3.57,476,476,471,617,333,475,475.49,0.91,0,-904,483,479,475,471,467,481,473,558,142,500,330,1,1,111611693,526,0.97,0.31,12,0.00,485.00,1505.00,744,20230420,-36.69,425,20231024,10.82,551,-14.52,20240109,469,0.43,20240102,744,-36.69,20230420,425,10.82,20231024,0.05,N,004870,500,558 억,,1016531,N,N,4,N,00,N
|
|
20240308,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,2,2,0.42,69497845,146436,46.13,471,479,471,614,332,473,474.60,0.93,0,-19224,489,480,475,466,461,478,464,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.13,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.05,N,004870,500,558 억,,1035757,N,N,4,N,00,N
|
|
20240308,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,4,2,0.85,62723031,132141,41.63,471,479,471,614,332,473,474.67,0.93,0,-22311,489,480,475,466,461,478,464,558,141,500,330,1,1,111611693,532,0.98,0.32,12,0.12,485.00,1505.00,744,20230420,-35.89,425,20231024,12.24,551,-13.43,20240109,469,1.71,20240102,744,-35.89,20230420,425,12.24,20231024,0.05,N,004870,500,558 억,,1035757,N,N,3,N,00,N
|
|
20240308,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,3,2,0.63,53902216,113505,35.76,471,479,471,614,332,473,474.89,0.93,0,-22311,489,480,475,466,461,478,464,558,141,500,330,1,1,111611693,531,0.98,0.32,12,0.10,485.00,1505.00,744,20230420,-36.02,425,20231024,12.00,551,-13.61,20240109,469,1.49,20240102,744,-36.02,20230420,425,12.00,20231024,0.05,N,004870,500,558 억,,1035757,N,N,3,N,00,N
|
|
20240308,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,3,2,0.63,37449243,79061,24.91,471,479,471,614,332,473,473.68,0.93,0,-3656,489,480,475,466,461,478,464,558,141,500,330,1,1,111611693,531,0.98,0.32,12,0.07,485.00,1505.00,744,20230420,-36.02,425,20231024,12.00,551,-13.61,20240109,469,1.49,20240102,744,-36.02,20230420,425,12.00,20231024,0.05,N,004870,500,558 억,,1035757,N,N,3,N,00,N
|
|
20240308,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,2,2,0.42,36550062,77168,24.31,471,479,471,614,332,473,473.64,0.93,0,-3167,489,480,475,466,461,478,464,558,141,500,330,1,1,111611693,530,0.98,0.32,12,0.07,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.05,N,004870,500,558 억,,1035757,N,N,3,N,00,N
|
|
20240308,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,1,2,0.21,32077659,67751,21.34,471,479,471,614,332,473,473.46,0.93,0,-3167,489,480,475,466,461,478,464,558,141,500,330,1,1,111611693,529,0.98,0.31,12,0.06,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.05,N,004870,500,558 억,,1035757,N,N,3,N,00,N
|
|
20240308,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,3,2,0.63,24848895,52512,16.54,471,479,471,614,332,473,473.20,0.93,0,-3167,489,480,475,466,461,478,464,558,141,500,330,1,1,111611693,531,0.98,0.32,12,0.05,485.00,1505.00,744,20230420,-36.02,425,20231024,12.00,551,-13.61,20240109,469,1.49,20240102,744,-36.02,20230420,425,12.00,20231024,0.05,N,004870,500,558 억,,1035757,N,N,3,N,00,N
|
|
20240308,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,0,3,0.00,1301479,2761,0.87,471,473,471,614,332,473,471.38,0.93,0,580,489,480,475,466,461,478,464,558,141,500,330,1,1,111611693,528,0.98,0.31,12,0.00,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,469,0.85,20240102,744,-36.42,20230420,425,11.29,20231024,0.05,N,004870,500,558 억,,1035757,N,N,3,N,00,N
|
|
20240307,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-2,5,-0.42,150949429,317434,145.57,475,484,470,617,333,475,475.53,0.96,0,-35527,487,480,475,468,463,484,472,558,142,500,330,1,1,111611693,528,0.98,0.31,12,0.28,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,469,0.85,20240102,744,-36.42,20230420,425,11.29,20231024,0.05,N,004870,500,558 억,,1071445,N,N,3,N,00,N
|
|
20240307,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,110188432,230903,105.89,475,484,471,617,333,475,477.21,0.96,0,-36976,487,480,475,468,463,484,472,558,142,500,330,1,1,111611693,530,0.98,0.32,12,0.21,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.05,N,004870,500,558 억,,1071445,N,N,217,N,00,N
|
|
20240307,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,81729259,170610,78.24,475,484,471,617,333,475,479.04,0.96,0,-37482,487,480,475,468,463,484,472,558,142,500,330,1,1,111611693,530,0.98,0.32,12,0.15,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.05,N,004870,500,558 억,,1071445,N,N,217,N,00,N
|
|
20240307,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,2,2,0.42,68395119,142609,65.40,475,484,471,617,333,475,479.60,0.96,0,-38368,487,480,475,468,463,484,472,558,142,500,330,1,1,111611693,532,0.98,0.32,12,0.13,485.00,1505.00,744,20230420,-35.89,425,20231024,12.24,551,-13.43,20240109,469,1.71,20240102,744,-35.89,20230420,425,12.24,20231024,0.05,N,004870,500,558 억,,1071445,N,N,217,N,00,N
|
|
20240307,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,6,2,1.26,49734676,103672,47.54,475,484,471,617,333,475,479.73,0.96,0,-28366,487,480,475,468,463,484,472,558,142,500,330,1,1,111611693,537,0.99,0.32,12,0.09,485.00,1505.00,744,20230420,-35.35,425,20231024,13.18,551,-12.70,20240109,469,2.56,20240102,744,-35.35,20230420,425,13.18,20231024,0.05,N,004870,500,558 억,,1071445,N,N,217,N,00,N
|
|
20240307,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,5,2,1.05,43328686,90367,41.44,475,484,471,617,333,475,479.47,0.96,0,-26384,487,480,475,468,463,484,472,558,142,500,330,1,1,111611693,536,0.99,0.32,12,0.08,485.00,1505.00,744,20230420,-35.48,425,20231024,12.94,551,-12.89,20240109,469,2.35,20240102,744,-35.48,20230420,425,12.94,20231024,0.05,N,004870,500,558 억,,1071445,N,N,217,N,00,N
|
|
20240307,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,4,2,0.84,24457901,51148,23.46,475,480,471,617,333,475,478.18,0.96,0,-19902,487,480,475,468,463,484,472,558,142,500,330,1,1,111611693,535,0.99,0.32,12,0.05,485.00,1505.00,744,20230420,-35.62,425,20231024,12.71,551,-13.07,20240109,469,2.13,20240102,744,-35.62,20230420,425,12.71,20231024,0.05,N,004870,500,558 억,,1071445,N,N,217,N,00,N
|
|
20240307,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-4,5,-0.84,205418,434,0.20,475,475,471,617,333,475,473.31,0.96,0,-220,487,480,475,468,463,484,472,558,142,500,330,1,1,111611693,526,0.97,0.31,12,0.00,485.00,1505.00,744,20230420,-36.69,425,20231024,10.82,551,-14.52,20240109,469,0.43,20240102,744,-36.69,20230420,425,10.82,20231024,0.05,N,004870,500,558 억,,1071445,N,N,217,N,00,N
|
|
20240306,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-1,5,-0.21,102019106,215411,91.03,472,482,470,618,334,476,473.57,0.96,0,-2111,484,480,475,471,466,477,468,558,142,500,330,1,1,111611693,530,0.98,0.32,12,0.19,485.00,1505.00,744,20230420,-36.16,425,20231024,11.76,551,-13.79,20240109,469,1.28,20240102,744,-36.16,20230420,425,11.76,20231024,0.04,N,004870,500,558 억,,1073556,N,N,217,N,00,N
|
|
20240306,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-4,5,-0.84,95392044,201361,85.09,472,482,470,618,334,476,473.71,0.96,0,-1480,484,480,475,471,466,477,468,558,142,500,330,1,1,111611693,527,0.97,0.31,12,0.18,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,469,0.64,20240102,744,-36.56,20230420,425,11.06,20231024,0.04,N,004870,500,558 억,,1073556,N,N,53,N,00,N
|
|
20240306,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,92515415,195270,82.52,472,482,470,618,334,476,473.75,0.96,0,-1480,484,480,475,471,466,477,468,558,142,500,330,1,1,111611693,529,0.98,0.31,12,0.17,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.04,N,004870,500,558 억,,1073556,N,N,53,N,00,N
|
|
20240306,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-4,5,-0.84,90662355,191365,80.87,472,482,470,618,334,476,473.74,0.96,0,160,484,480,475,471,466,477,468,558,142,500,330,1,1,111611693,527,0.97,0.31,12,0.17,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,469,0.64,20240102,744,-36.56,20230420,425,11.06,20231024,0.04,N,004870,500,558 억,,1073556,N,N,53,N,00,N
|
|
20240306,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-4,5,-0.84,55976148,117714,49.74,472,482,472,618,334,476,475.52,0.96,0,-2106,484,480,475,471,466,477,468,558,142,500,330,1,1,111611693,527,0.97,0.31,12,0.11,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,469,0.64,20240102,744,-36.56,20230420,425,11.06,20231024,0.04,N,004870,500,558 억,,1073556,N,N,53,N,00,N
|
|
20240306,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,43267731,90846,38.39,472,482,472,618,334,476,476.28,0.96,0,-2100,484,480,475,471,466,477,468,558,142,500,330,1,1,111611693,529,0.98,0.31,12,0.08,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.04,N,004870,500,558 억,,1073556,N,N,53,N,00,N
|
|
20240306,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,6,2,1.26,22690493,47586,20.11,472,482,472,618,334,476,476.88,0.96,0,-3741,484,480,475,471,466,477,468,558,142,500,330,1,1,111611693,538,0.99,0.32,12,0.04,485.00,1505.00,744,20230420,-35.22,425,20231024,13.41,551,-12.52,20240109,469,2.77,20240102,744,-35.22,20230420,425,13.41,20231024,0.04,N,004870,500,558 억,,1073556,N,N,53,N,00,N
|
|
20240306,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-3,5,-0.63,2557386,5396,2.28,472,473,472,618,334,476,472.00,0.96,0,-410,484,480,475,471,466,477,468,558,142,500,330,1,1,111611693,528,0.98,0.31,12,0.00,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,469,0.85,20240102,744,-36.42,20230420,425,11.29,20231024,0.04,N,004870,500,558 억,,1073556,N,N,53,N,00,N
|
|
20240305,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-1,5,-0.21,111966251,236641,56.57,479,479,470,620,334,477,473.14,0.98,0,-48961,508,492,484,468,460,488,464,558,143,500,330,1,1,111611693,531,0.98,0.32,12,0.21,485.00,1505.00,744,20230420,-36.02,425,20231024,12.00,551,-13.61,20240109,469,1.49,20240102,744,-36.02,20230420,425,12.00,20231024,0.04,N,004870,500,558 억,,1092449,N,N,53,N,00,N
|
|
20240305,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-1,5,-0.21,110697161,233972,55.93,479,479,470,620,334,477,473.11,0.98,0,-47972,508,492,484,468,460,488,464,558,143,500,330,1,1,111611693,531,0.98,0.32,12,0.21,485.00,1505.00,744,20230420,-36.02,425,20231024,12.00,551,-13.61,20240109,469,1.49,20240102,744,-36.02,20230420,425,12.00,20231024,0.04,N,004870,500,558 억,,1092449,N,N,82,N,00,N
|
|
20240305,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-4,5,-0.84,94276778,199247,47.63,479,479,470,620,334,477,473.15,0.98,0,-46101,508,492,484,468,460,488,464,558,143,500,330,1,1,111611693,528,0.98,0.31,12,0.18,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,469,0.85,20240102,744,-36.42,20230420,425,11.29,20231024,0.04,N,004870,500,558 억,,1092449,N,N,82,N,00,N
|
|
20240305,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-3,5,-0.63,89845530,189895,45.39,479,479,470,620,334,477,473.12,0.98,0,-45027,508,492,484,468,460,488,464,558,143,500,330,1,1,111611693,529,0.98,0.31,12,0.17,485.00,1505.00,744,20230420,-36.29,425,20231024,11.53,551,-13.97,20240109,469,1.07,20240102,744,-36.29,20230420,425,11.53,20231024,0.04,N,004870,500,558 억,,1092449,N,N,82,N,00,N
|
|
20240305,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-5,5,-1.05,89084866,188288,45.01,479,479,470,620,334,477,473.12,0.98,0,-45027,508,492,484,468,460,488,464,558,143,500,330,1,1,111611693,527,0.97,0.31,12,0.17,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,469,0.64,20240102,744,-36.56,20230420,425,11.06,20231024,0.04,N,004870,500,558 억,,1092449,N,N,82,N,00,N
|
|
20240305,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-5,5,-1.05,79697051,168424,40.26,479,479,470,620,334,477,473.18,0.98,0,-33632,508,492,484,468,460,488,464,558,143,500,330,1,1,111611693,527,0.97,0.31,12,0.15,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,469,0.64,20240102,744,-36.56,20230420,425,11.06,20231024,0.04,N,004870,500,558 억,,1092449,N,N,82,N,00,N
|
|
20240305,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-4,5,-0.84,62163804,131211,31.36,479,479,470,620,334,477,473.75,0.98,0,1465,508,492,484,468,460,488,464,558,143,500,330,1,1,111611693,528,0.98,0.31,12,0.12,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,469,0.85,20240102,744,-36.42,20230420,425,11.29,20231024,0.04,N,004870,500,558 억,,1092449,N,N,82,N,00,N
|
|
20240305,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-4,5,-0.84,8277259,17307,4.14,479,479,472,620,334,477,478.31,0.98,0,-3464,508,492,484,468,460,488,464,558,143,500,330,1,1,111611693,528,0.98,0.31,12,0.02,485.00,1505.00,744,20230420,-36.42,425,20231024,11.29,551,-14.16,20240109,469,0.85,20240102,744,-36.42,20230420,425,11.29,20231024,0.04,N,004870,500,558 억,,1092449,N,N,82,N,00,N
|
|
20240304,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-17,5,-3.44,199046015,411655,311.17,492,500,476,642,346,494,483.53,1.02,0,-32969,500,496,492,488,484,498,490,558,148,500,340,1,1,111611693,532,0.98,0.32,12,0.37,485.00,1505.00,744,20230420,-35.89,425,20231024,12.24,551,-13.43,20240109,469,1.71,20240102,744,-35.89,20230420,425,12.24,20231024,0.04,N,004870,500,558 억,,1142215,N,N,82,N,00,N
|
|
20240304,150149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-15,5,-3.04,190774785,394328,298.07,492,500,476,642,346,494,483.80,1.02,0,-28753,500,496,492,488,484,498,490,558,148,500,340,1,1,111611693,535,0.99,0.32,12,0.35,485.00,1505.00,744,20230420,-35.62,425,20231024,12.71,551,-13.07,20240109,469,2.13,20240102,744,-35.62,20230420,425,12.71,20231024,0.04,N,004870,500,558 억,,1142215,N,N,119,N,00,N
|
|
20240304,140145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-16,5,-3.24,164553772,339484,256.62,492,500,476,642,346,494,484.72,1.02,0,-24866,500,496,492,488,484,498,490,558,148,500,340,1,1,111611693,534,0.99,0.32,12,0.30,485.00,1505.00,744,20230420,-35.75,425,20231024,12.47,551,-13.25,20240109,469,1.92,20240102,744,-35.75,20230420,425,12.47,20231024,0.04,N,004870,500,558 억,,1142215,N,N,119,N,00,N
|
|
20240304,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,-10,5,-2.02,84966961,173773,131.36,492,500,482,642,346,494,488.95,1.02,0,22319,500,496,492,488,484,498,490,558,148,500,340,1,1,111611693,540,1.00,0.32,12,0.16,485.00,1505.00,744,20230420,-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,,1142215,N,N,119,N,00,N
|
|
20240304,120145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,495,1,2,0.20,43794194,88926,67.22,492,500,490,642,346,494,492.48,1.02,0,7389,500,496,492,488,484,498,490,558,148,500,340,1,1,111611693,552,1.02,0.33,12,0.08,485.00,1505.00,744,20230420,-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,,1142215,N,N,119,N,00,N
|
|
20240304,110149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,0,3,0.00,38833736,78867,59.62,492,500,490,642,346,494,492.40,1.02,0,5794,500,496,492,488,484,498,490,558,148,500,340,1,1,111611693,551,1.02,0.33,12,0.07,485.00,1505.00,744,20230420,-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,,1142215,N,N,119,N,00,N
|
|
20240304,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,494,0,3,0.00,9558908,19334,14.61,492,500,492,642,346,494,494.41,1.02,0,-2977,500,496,492,488,484,498,490,558,148,500,340,1,1,111611693,551,1.02,0.33,12,0.02,485.00,1505.00,744,20230420,-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,,1142215,N,N,119,N,00,N
|
|
20240304,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,499,5,2,1.01,3696662,7485,5.66,492,500,492,642,346,494,493.88,1.02,0,-1956,500,496,492,488,484,498,490,558,148,500,340,1,1,111611693,557,1.03,0.33,12,0.01,485.00,1505.00,744,20230420,-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,,1142215,N,N,119,N,00,N
|