170 lines
67 KiB
CSV
170 lines
67 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
|
|
20240430,160205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,3,2,0.67,50066829,110736,88.47,450,456,446,585,315,450,452.13,0.73,0,142,460,455,446,441,432,457,443,558,135,500,310,1,1,111611693,506,11.05,0.30,12,0.10,41.00,1493.00,700,20230424,-35.29,425,20231024,6.59,551,-17.79,20240109,425,6.59,20240419,675,-32.89,20230619,425,6.59,20231024,0.11,N,004870,500,558 억,,817700,N,N,0,N,00,N
|
|
20240430,150205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,4,2,0.89,48812630,107969,86.26,450,456,446,585,315,450,452.10,0.73,0,914,460,455,446,441,432,457,443,558,135,500,310,1,1,111611693,507,11.07,0.30,12,0.10,41.00,1493.00,700,20230424,-35.14,425,20231024,6.82,551,-17.60,20240109,425,6.82,20240419,675,-32.74,20230619,425,6.82,20231024,0.11,N,004870,500,558 억,,817700,N,N,0,N,00,N
|
|
20240430,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,4,2,0.89,41354482,91554,73.14,450,456,446,585,315,450,451.69,0.73,0,943,460,455,446,441,432,457,443,558,135,500,310,1,1,111611693,507,11.07,0.30,12,0.08,41.00,1493.00,700,20230424,-35.14,425,20231024,6.82,551,-17.60,20240109,425,6.82,20240419,675,-32.74,20230619,425,6.82,20231024,0.11,N,004870,500,558 억,,817700,N,N,0,N,00,N
|
|
20240430,130205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,4,2,0.89,40846456,90435,72.25,450,456,446,585,315,450,451.67,0.73,0,943,460,455,446,441,432,457,443,558,135,500,310,1,1,111611693,507,11.07,0.30,12,0.08,41.00,1493.00,700,20230424,-35.14,425,20231024,6.82,551,-17.60,20240109,425,6.82,20240419,675,-32.74,20230619,425,6.82,20231024,0.11,N,004870,500,558 억,,817700,N,N,0,N,00,N
|
|
20240430,120205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,2,2,0.44,38309117,84826,67.77,450,456,446,585,315,450,451.62,0.73,0,943,460,455,446,441,432,457,443,558,135,500,310,1,1,111611693,504,11.02,0.30,12,0.08,41.00,1493.00,700,20230424,-35.43,425,20231024,6.35,551,-17.97,20240109,425,6.35,20240419,675,-33.04,20230619,425,6.35,20231024,0.11,N,004870,500,558 억,,817700,N,N,0,N,00,N
|
|
20240430,110205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,2,2,0.44,37211269,82400,65.83,450,456,446,585,315,450,451.59,0.73,0,938,460,455,446,441,432,457,443,558,135,500,310,1,1,111611693,504,11.02,0.30,12,0.07,41.00,1493.00,700,20230424,-35.43,425,20231024,6.35,551,-17.97,20240109,425,6.35,20240419,675,-33.04,20230619,425,6.35,20231024,0.11,N,004870,500,558 억,,817700,N,N,0,N,00,N
|
|
20240430,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,5,2,1.11,20006559,44325,35.41,450,456,446,585,315,450,451.36,0.73,0,935,460,455,446,441,432,457,443,558,135,500,310,1,1,111611693,508,11.10,0.30,12,0.04,41.00,1493.00,700,20230424,-35.00,425,20231024,7.06,551,-17.42,20240109,425,7.06,20240419,675,-32.59,20230619,425,7.06,20231024,0.11,N,004870,500,558 억,,817700,N,N,0,N,00,N
|
|
20240430,090209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,1,2,0.22,123305,274,0.22,450,451,450,585,315,450,450.02,0.73,0,-158,460,455,446,441,432,457,443,558,135,500,310,1,1,111611693,503,11.00,0.30,12,0.00,41.00,1493.00,700,20230424,-35.57,425,20231024,6.12,551,-18.15,20240109,425,6.12,20240419,675,-33.19,20230619,425,6.12,20231024,0.11,N,004870,500,558 억,,817700,N,N,0,N,00,N
|
|
20240429,160204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,10,2,2.27,55933385,125173,260.46,439,451,437,572,308,440,446.83,0.73,0,1875,447,443,438,434,429,445,436,558,132,500,300,1,1,111611693,502,10.98,0.30,12,0.11,41.00,1493.00,717,20230421,-37.24,425,20231024,5.88,551,-18.33,20240109,425,5.88,20240419,675,-33.33,20230619,425,5.88,20231024,0.10,N,004870,500,558 억,,815825,N,N,1,N,00,N
|
|
20240429,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,8,2,1.82,47235688,105835,220.22,439,450,437,572,308,440,446.31,0.73,0,1588,447,443,438,434,429,445,436,558,132,500,300,1,1,111611693,500,10.93,0.30,12,0.09,41.00,1493.00,717,20230421,-37.52,425,20231024,5.41,551,-18.69,20240109,425,5.41,20240419,675,-33.63,20230619,425,5.41,20231024,0.10,N,004870,500,558 억,,815825,N,N,1,N,00,N
|
|
20240429,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,447,7,2,1.59,44528543,99792,207.65,439,450,437,572,308,440,446.21,0.73,0,1594,447,443,438,434,429,445,436,558,132,500,300,1,1,111611693,499,10.90,0.30,12,0.09,41.00,1493.00,717,20230421,-37.66,425,20231024,5.18,551,-18.87,20240109,425,5.18,20240419,675,-33.78,20230619,425,5.18,20231024,0.10,N,004870,500,558 억,,815825,N,N,1,N,00,N
|
|
20240429,130205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,446,6,2,1.36,38760208,86862,180.74,439,450,437,572,308,440,446.23,0.73,0,296,447,443,438,434,429,445,436,558,132,500,300,1,1,111611693,498,10.88,0.30,12,0.08,41.00,1493.00,717,20230421,-37.80,425,20231024,4.94,551,-19.06,20240109,425,4.94,20240419,675,-33.93,20230619,425,4.94,20231024,0.10,N,004870,500,558 억,,815825,N,N,1,N,00,N
|
|
20240429,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,446,6,2,1.36,37307460,83604,173.96,439,450,437,572,308,440,446.24,0.73,0,-1305,447,443,438,434,429,445,436,558,132,500,300,1,1,111611693,498,10.88,0.30,12,0.07,41.00,1493.00,717,20230421,-37.80,425,20231024,4.94,551,-19.06,20240109,425,4.94,20240419,675,-33.93,20230619,425,4.94,20231024,0.10,N,004870,500,558 억,,815825,N,N,1,N,00,N
|
|
20240429,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,446,6,2,1.36,35167005,78805,163.98,439,450,437,572,308,440,446.25,0.73,0,-2643,447,443,438,434,429,445,436,558,132,500,300,1,1,111611693,498,10.88,0.30,12,0.07,41.00,1493.00,717,20230421,-37.80,425,20231024,4.94,551,-19.06,20240109,425,4.94,20240419,675,-33.93,20230619,425,4.94,20231024,0.10,N,004870,500,558 억,,815825,N,N,1,N,00,N
|
|
20240429,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,446,6,2,1.36,33308997,74645,155.32,439,450,437,572,308,440,446.23,0.73,0,-3456,447,443,438,434,429,445,436,558,132,500,300,1,1,111611693,498,10.88,0.30,12,0.07,41.00,1493.00,717,20230421,-37.80,425,20231024,4.94,551,-19.06,20240109,425,4.94,20240419,675,-33.93,20230619,425,4.94,20231024,0.10,N,004870,500,558 억,,815825,N,N,1,N,00,N
|
|
20240429,090205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,447,7,2,1.59,40790,93,0.19,439,447,437,572,308,440,438.60,0.73,0,-6,447,443,438,434,429,445,436,558,132,500,300,1,1,111611693,499,10.90,0.30,12,0.00,41.00,1493.00,717,20230421,-37.66,425,20231024,5.18,551,-18.87,20240109,425,5.18,20240419,675,-33.78,20230619,425,5.18,20231024,0.10,N,004870,500,558 억,,815825,N,N,1,N,00,N
|
|
20240426,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,440,7,2,1.62,19777273,45074,46.14,433,442,433,562,304,433,438.77,0.73,0,-1656,441,436,433,428,425,435,427,558,129,500,300,1,1,111611693,491,10.73,0.29,12,0.04,41.00,1493.00,744,20230420,-40.86,425,20231024,3.53,551,-20.15,20240109,425,3.53,20240419,675,-34.81,20230619,425,3.53,20231024,0.11,N,004870,500,558 억,,817442,N,N,1,N,00,N
|
|
20240426,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,440,7,2,1.62,18400521,41946,42.94,433,442,433,562,304,433,438.67,0.73,0,-1634,441,436,433,428,425,435,427,558,129,500,300,1,1,111611693,491,10.73,0.29,12,0.04,41.00,1493.00,744,20230420,-40.86,425,20231024,3.53,551,-20.15,20240109,425,3.53,20240419,675,-34.81,20230619,425,3.53,20231024,0.11,N,004870,500,558 억,,817442,N,N,1,N,00,N
|
|
20240426,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,5,2,1.15,11064247,25254,25.85,433,440,433,562,304,433,438.12,0.73,0,-1988,441,436,433,428,425,435,427,558,129,500,300,1,1,111611693,489,10.68,0.29,12,0.02,41.00,1493.00,744,20230420,-41.13,425,20231024,3.06,551,-20.51,20240109,425,3.06,20240419,675,-35.11,20230619,425,3.06,20231024,0.11,N,004870,500,558 억,,817442,N,N,1,N,00,N
|
|
20240426,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,5,2,1.15,10519102,24008,24.57,433,440,433,562,304,433,438.15,0.73,0,-1988,441,436,433,428,425,435,427,558,129,500,300,1,1,111611693,489,10.68,0.29,12,0.02,41.00,1493.00,744,20230420,-41.13,425,20231024,3.06,551,-20.51,20240109,425,3.06,20240419,675,-35.11,20230619,425,3.06,20231024,0.11,N,004870,500,558 억,,817442,N,N,1,N,00,N
|
|
20240426,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,5,2,1.15,10138685,23139,23.68,433,440,433,562,304,433,438.16,0.73,0,-1988,441,436,433,428,425,435,427,558,129,500,300,1,1,111611693,489,10.68,0.29,12,0.02,41.00,1493.00,744,20230420,-41.13,425,20231024,3.06,551,-20.51,20240109,425,3.06,20240419,675,-35.11,20230619,425,3.06,20231024,0.11,N,004870,500,558 억,,817442,N,N,1,N,00,N
|
|
20240426,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,440,7,2,1.62,9771198,22303,22.83,433,440,433,562,304,433,438.11,0.73,0,-1988,441,436,433,428,425,435,427,558,129,500,300,1,1,111611693,491,10.73,0.29,12,0.02,41.00,1493.00,744,20230420,-40.86,425,20231024,3.53,551,-20.15,20240109,425,3.53,20240419,675,-34.81,20230619,425,3.53,20231024,0.11,N,004870,500,558 억,,817442,N,N,1,N,00,N
|
|
20240426,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,5,2,1.15,7322026,16724,17.12,433,440,433,562,304,433,437.82,0.73,0,-1815,441,436,433,428,425,435,427,558,129,500,300,1,1,111611693,489,10.68,0.29,12,0.01,41.00,1493.00,744,20230420,-41.13,425,20231024,3.06,551,-20.51,20240109,425,3.06,20240419,675,-35.11,20230619,425,3.06,20231024,0.11,N,004870,500,558 억,,817442,N,N,1,N,00,N
|
|
20240426,090205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,433,0,3,0.00,920558,2126,2.18,433,433,433,562,304,433,433.00,0.73,0,-291,441,436,433,428,425,435,427,558,129,500,300,1,1,111611693,483,10.56,0.29,12,0.00,41.00,1493.00,744,20230420,-41.80,425,20231024,1.88,551,-21.42,20240109,425,1.88,20240419,675,-35.85,20230619,425,1.88,20231024,0.11,N,004870,500,558 억,,817442,N,N,1,N,00,N
|
|
20240425,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,433,-5,5,-1.14,42363273,97507,184.52,438,438,430,569,307,438,434.46,0.74,0,-32082,444,440,436,432,428,443,435,558,131,500,300,1,1,111611693,483,10.56,0.29,12,0.09,41.00,1493.00,744,20230420,-41.80,425,20231024,1.88,551,-21.42,20240109,425,1.88,20240419,675,-35.85,20230619,425,1.88,20231024,0.11,N,004870,500,558 억,,820727,N,N,1,N,00,N
|
|
20240425,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,-4,5,-0.91,41660258,95884,181.45,438,438,430,569,307,438,434.49,0.74,0,-31948,444,440,436,432,428,443,435,558,131,500,300,1,1,111611693,484,10.59,0.29,12,0.09,41.00,1493.00,744,20230420,-41.67,425,20231024,2.12,551,-21.23,20240109,425,2.12,20240419,675,-35.70,20230619,425,2.12,20231024,0.11,N,004870,500,558 억,,820727,N,N,7,N,00,N
|
|
20240425,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,-4,5,-0.91,38971621,89683,169.72,438,438,430,569,307,438,434.55,0.74,0,-30293,444,440,436,432,428,443,435,558,131,500,300,1,1,111611693,484,10.59,0.29,12,0.08,41.00,1493.00,744,20230420,-41.67,425,20231024,2.12,551,-21.23,20240109,425,2.12,20240419,675,-35.70,20230619,425,2.12,20231024,0.11,N,004870,500,558 억,,820727,N,N,7,N,00,N
|
|
20240425,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,-4,5,-0.91,32806822,75486,142.85,438,438,430,569,307,438,434.61,0.74,0,-25871,444,440,436,432,428,443,435,558,131,500,300,1,1,111611693,484,10.59,0.29,12,0.07,41.00,1493.00,744,20230420,-41.67,425,20231024,2.12,551,-21.23,20240109,425,2.12,20240419,675,-35.70,20230619,425,2.12,20231024,0.11,N,004870,500,558 억,,820727,N,N,7,N,00,N
|
|
20240425,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,-4,5,-0.91,31962910,73542,139.17,438,438,430,569,307,438,434.62,0.74,0,-25069,444,440,436,432,428,443,435,558,131,500,300,1,1,111611693,484,10.59,0.29,12,0.07,41.00,1493.00,744,20230420,-41.67,425,20231024,2.12,551,-21.23,20240109,425,2.12,20240419,675,-35.70,20230619,425,2.12,20231024,0.11,N,004870,500,558 억,,820727,N,N,7,N,00,N
|
|
20240425,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,433,-5,5,-1.14,27839819,64044,121.20,438,438,430,569,307,438,434.70,0.74,0,-19119,444,440,436,432,428,443,435,558,131,500,300,1,1,111611693,483,10.56,0.29,12,0.06,41.00,1493.00,744,20230420,-41.80,425,20231024,1.88,551,-21.42,20240109,425,1.88,20240419,675,-35.85,20230619,425,1.88,20231024,0.11,N,004870,500,558 억,,820727,N,N,7,N,00,N
|
|
20240425,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,-4,5,-0.91,23948601,55063,104.20,438,438,430,569,307,438,434.93,0.74,0,-10150,444,440,436,432,428,443,435,558,131,500,300,1,1,111611693,484,10.59,0.29,12,0.05,41.00,1493.00,744,20230420,-41.67,425,20231024,2.12,551,-21.23,20240109,425,2.12,20240419,675,-35.70,20230619,425,2.12,20231024,0.11,N,004870,500,558 억,,820727,N,N,7,N,00,N
|
|
20240425,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,0,3,0.00,534798,1221,2.31,438,438,438,569,307,438,438.00,0.74,0,-183,444,440,436,432,428,443,435,558,131,500,300,1,1,111611693,489,10.68,0.29,12,0.00,41.00,1493.00,744,20230420,-41.13,425,20231024,3.06,551,-20.51,20240109,425,3.06,20240419,675,-35.11,20230619,425,3.06,20231024,0.11,N,004870,500,558 억,,820727,N,N,7,N,00,N
|
|
20240424,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,8,2,1.86,22886742,52441,64.20,432,440,432,559,301,430,436.43,0.73,0,3027,438,433,431,426,424,433,426,558,129,500,300,1,1,111611693,489,10.68,0.29,12,0.05,41.00,1493.00,744,20230420,-41.13,425,20231024,3.06,551,-20.51,20240109,425,3.06,20240419,700,-37.43,20230424,425,3.06,20231024,0.11,N,004870,500,558 억,,817700,N,N,7,N,00,N
|
|
20240424,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,435,5,2,1.16,14292176,32772,40.12,432,440,432,559,301,430,436.11,0.73,0,1694,438,433,431,426,424,433,426,558,129,500,300,1,1,111611693,486,10.61,0.29,12,0.03,41.00,1493.00,744,20230420,-41.53,425,20231024,2.35,551,-21.05,20240109,425,2.35,20240419,700,-37.86,20230424,425,2.35,20231024,0.11,N,004870,500,558 억,,817700,N,N,1,N,00,N
|
|
20240424,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,6,2,1.40,10831611,24827,30.39,432,440,432,559,301,430,436.29,0.73,0,-725,438,433,431,426,424,433,426,558,129,500,300,1,1,111611693,487,10.63,0.29,12,0.02,41.00,1493.00,744,20230420,-41.40,425,20231024,2.59,551,-20.87,20240109,425,2.59,20240419,700,-37.71,20230424,425,2.59,20231024,0.11,N,004870,500,558 억,,817700,N,N,1,N,00,N
|
|
20240424,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,435,5,2,1.16,9366120,21460,26.27,432,440,432,559,301,430,436.45,0.73,0,-1990,438,433,431,426,424,433,426,558,129,500,300,1,1,111611693,486,10.61,0.29,12,0.02,41.00,1493.00,744,20230420,-41.53,425,20231024,2.35,551,-21.05,20240109,425,2.35,20240419,700,-37.86,20230424,425,2.35,20231024,0.11,N,004870,500,558 억,,817700,N,N,1,N,00,N
|
|
20240424,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,435,5,2,1.16,9181245,21035,25.75,432,440,432,559,301,430,436.48,0.73,0,-1990,438,433,431,426,424,433,426,558,129,500,300,1,1,111611693,486,10.61,0.29,12,0.02,41.00,1493.00,744,20230420,-41.53,425,20231024,2.35,551,-21.05,20240109,425,2.35,20240419,700,-37.86,20230424,425,2.35,20231024,0.11,N,004870,500,558 억,,817700,N,N,1,N,00,N
|
|
20240424,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,435,5,2,1.16,7519873,17215,21.07,432,440,432,559,301,430,436.82,0.73,0,-1990,438,433,431,426,424,433,426,558,129,500,300,1,1,111611693,486,10.61,0.29,12,0.02,41.00,1493.00,744,20230420,-41.53,425,20231024,2.35,551,-21.05,20240109,425,2.35,20240419,700,-37.86,20230424,425,2.35,20231024,0.11,N,004870,500,558 억,,817700,N,N,1,N,00,N
|
|
20240424,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,438,8,2,1.86,6069730,13874,16.98,432,440,432,559,301,430,437.49,0.73,0,-2235,438,433,431,426,424,433,426,558,129,500,300,1,1,111611693,489,10.68,0.29,12,0.01,41.00,1493.00,744,20230420,-41.13,425,20231024,3.06,551,-20.51,20240109,425,3.06,20240419,700,-37.43,20230424,425,3.06,20231024,0.11,N,004870,500,558 억,,817700,N,N,1,N,00,N
|
|
20240424,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,433,3,2,0.70,496782,1150,1.41,432,433,432,559,301,430,432.00,0.73,0,-30,438,433,431,426,424,433,426,558,129,500,300,1,1,111611693,483,10.56,0.29,12,0.00,41.00,1493.00,744,20230420,-41.80,425,20231024,1.88,551,-21.42,20240109,425,1.88,20240419,700,-38.14,20230424,425,1.88,20231024,0.11,N,004870,500,558 억,,817700,N,N,1,N,00,N
|
|
20240423,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,430,0,3,0.00,35124784,81668,31.43,430,436,429,559,301,430,430.09,0.73,0,1159,445,437,431,423,417,434,420,558,129,500,300,1,1,111611693,480,10.49,0.29,12,0.07,41.00,1493.00,744,20230420,-42.20,425,20231024,1.18,551,-21.96,20240109,425,1.18,20240419,700,-38.57,20230424,425,1.18,20231024,0.10,N,004870,500,558 억,,816541,N,N,1,N,00,N
|
|
20240423,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,430,0,3,0.00,29801394,69275,26.66,430,436,429,559,301,430,430.19,0.73,0,975,445,437,431,423,417,434,420,558,129,500,300,1,1,111611693,480,10.49,0.29,12,0.06,41.00,1493.00,744,20230420,-42.20,425,20231024,1.18,551,-21.96,20240109,425,1.18,20240419,700,-38.57,20230424,425,1.18,20231024,0.10,N,004870,500,558 억,,816541,N,N,1,N,00,N
|
|
20240423,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,429,-1,5,-0.23,20438600,47484,18.27,430,436,429,559,301,430,430.43,0.73,0,332,445,437,431,423,417,434,420,558,129,500,300,1,1,111611693,479,10.46,0.29,12,0.04,41.00,1493.00,744,20230420,-42.34,425,20231024,0.94,551,-22.14,20240109,425,0.94,20240419,700,-38.71,20230424,425,0.94,20231024,0.10,N,004870,500,558 억,,816541,N,N,1,N,00,N
|
|
20240423,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,431,1,2,0.23,16050197,37297,14.35,430,436,429,559,301,430,430.33,0.73,0,91,445,437,431,423,417,434,420,558,129,500,300,1,1,111611693,481,10.51,0.29,12,0.03,41.00,1493.00,744,20230420,-42.07,425,20231024,1.41,551,-21.78,20240109,425,1.41,20240419,700,-38.43,20230424,425,1.41,20231024,0.10,N,004870,500,558 억,,816541,N,N,1,N,00,N
|
|
20240423,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,429,-1,5,-0.23,14452345,33584,12.92,430,436,429,559,301,430,430.33,0.73,0,-38,445,437,431,423,417,434,420,558,129,500,300,1,1,111611693,479,10.46,0.29,12,0.03,41.00,1493.00,744,20230420,-42.34,425,20231024,0.94,551,-22.14,20240109,425,0.94,20240419,700,-38.71,20230424,425,0.94,20231024,0.10,N,004870,500,558 억,,816541,N,N,1,N,00,N
|
|
20240423,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,433,3,2,0.70,13882293,32261,12.41,430,436,429,559,301,430,430.31,0.73,0,19,445,437,431,423,417,434,420,558,129,500,300,1,1,111611693,483,10.56,0.29,12,0.03,41.00,1493.00,744,20230420,-41.80,425,20231024,1.88,551,-21.42,20240109,425,1.88,20240419,700,-38.14,20230424,425,1.88,20231024,0.10,N,004870,500,558 억,,816541,N,N,1,N,00,N
|
|
20240423,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,4,2,0.93,6563934,15231,5.86,430,436,430,559,301,430,430.96,0.73,0,-123,445,437,431,423,417,434,420,558,129,500,300,1,1,111611693,484,10.59,0.29,12,0.01,41.00,1493.00,744,20230420,-41.67,425,20231024,2.12,551,-21.23,20240109,425,2.12,20240419,700,-38.00,20230424,425,2.12,20231024,0.10,N,004870,500,558 억,,816541,N,N,1,N,00,N
|
|
20240423,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,430,0,3,0.00,3430540,7978,3.07,430,430,430,559,301,430,430.00,0.73,0,-1173,445,437,431,423,417,434,420,558,129,500,300,1,1,111611693,480,10.49,0.29,12,0.01,41.00,1493.00,744,20230420,-42.20,425,20231024,1.18,551,-21.96,20240109,425,1.18,20240419,700,-38.57,20230424,425,1.18,20231024,0.10,N,004870,500,558 억,,816541,N,N,1,N,00,N
|
|
20240422,160201,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,430,-4,5,-0.92,111818019,259726,75.79,434,439,425,564,304,434,430.53,0.72,0,13305,456,445,435,424,414,440,419,558,130,500,300,1,1,111611693,480,10.49,0.29,12,0.23,41.00,1493.00,744,20230420,-42.20,425,20240422,1.18,551,-21.96,20240109,425,1.18,20240422,700,-38.57,20230424,425,1.18,20240422,0.10,N,004870,500,558 억,,803236,N,N,1,N,00,N
|
|
20240422,150201,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,428,-6,5,-1.38,100962277,234416,68.41,434,439,425,564,304,434,430.70,0.72,0,16941,456,445,435,424,414,440,419,558,130,500,300,1,1,111611693,478,10.44,0.29,12,0.21,41.00,1493.00,744,20230420,-42.47,425,20240422,0.71,551,-22.32,20240109,425,0.71,20240422,700,-38.86,20230424,425,0.71,20240422,0.10,N,004870,500,558 억,,803236,N,N,0,N,00,N
|
|
20240422,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,0,3,0.00,38475446,88708,25.89,434,439,431,564,304,434,433.73,0.72,0,9612,456,445,435,424,414,440,419,558,130,500,300,1,1,111611693,484,10.59,0.29,12,0.08,41.00,1493.00,744,20230420,-41.67,425,20231024,2.12,551,-21.23,20240109,425,2.12,20240419,700,-38.00,20230424,425,2.12,20231024,0.10,N,004870,500,558 억,,803236,N,N,0,N,00,N
|
|
20240422,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,434,0,3,0.00,38190099,88050,25.69,434,439,431,564,304,434,433.73,0.72,0,9437,456,445,435,424,414,440,419,558,130,500,300,1,1,111611693,484,10.59,0.29,12,0.08,41.00,1493.00,744,20230420,-41.67,425,20231024,2.12,551,-21.23,20240109,425,2.12,20240419,700,-38.00,20230424,425,2.12,20231024,0.10,N,004870,500,558 억,,803236,N,N,0,N,00,N
|
|
20240422,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,432,-2,5,-0.46,35707874,82319,24.02,434,439,431,564,304,434,433.77,0.72,0,8355,456,445,435,424,414,440,419,558,130,500,300,1,1,111611693,482,10.54,0.29,12,0.07,41.00,1493.00,744,20230420,-41.94,425,20231024,1.65,551,-21.60,20240109,425,1.65,20240419,700,-38.29,20230424,425,1.65,20231024,0.10,N,004870,500,558 억,,803236,N,N,0,N,00,N
|
|
20240422,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,436,2,2,0.46,23681947,54602,15.93,434,439,431,564,304,434,433.72,0.72,0,6981,456,445,435,424,414,440,419,558,130,500,300,1,1,111611693,487,10.63,0.29,12,0.05,41.00,1493.00,744,20230420,-41.40,425,20231024,2.59,551,-20.87,20240109,425,2.59,20240419,700,-37.71,20230424,425,2.59,20231024,0.10,N,004870,500,558 억,,803236,N,N,0,N,00,N
|
|
20240422,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,437,3,2,0.69,14301364,32929,9.61,434,439,432,564,304,434,434.31,0.72,0,1605,456,445,435,424,414,440,419,558,130,500,300,1,1,111611693,488,10.66,0.29,12,0.03,41.00,1493.00,744,20230420,-41.26,425,20231024,2.82,551,-20.69,20240109,425,2.82,20240419,700,-37.57,20230424,425,2.82,20231024,0.10,N,004870,500,558 억,,803236,N,N,0,N,00,N
|
|
20240422,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,432,-2,5,-0.46,8625351,19904,5.81,434,434,432,564,304,434,433.35,0.72,0,-281,456,445,435,424,414,440,419,558,130,500,300,1,1,111611693,482,10.54,0.29,12,0.02,41.00,1493.00,744,20230420,-41.94,425,20231024,1.65,551,-21.60,20240109,425,1.65,20240419,700,-38.29,20230424,425,1.65,20231024,0.10,N,004870,500,558 억,,803236,N,N,0,N,00,N
|
|
20240419,160157,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,434,-10,5,-2.25,147887306,342507,258.14,444,446,425,577,311,444,431.77,0.71,0,15282,455,449,444,438,433,447,436,558,133,500,310,1,1,111611693,484,10.59,0.29,12,0.31,41.00,1493.00,744,20230420,-41.67,425,20240419,2.12,551,-21.23,20240109,425,2.12,20240419,744,-41.67,20230420,425,2.12,20240419,0.10,N,004870,500,558 억,,788100,N,N,0,N,00,N
|
|
20240419,150156,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,430,-14,5,-3.15,139398827,322814,243.29,444,446,425,577,311,444,431.82,0.71,0,11496,455,449,444,438,433,447,436,558,133,500,310,1,1,111611693,480,10.49,0.29,12,0.29,41.00,1493.00,744,20230420,-42.20,425,20240419,1.18,551,-21.96,20240109,425,1.18,20240419,744,-42.20,20230420,425,1.18,20240419,0.10,N,004870,500,558 억,,788100,N,N,0,N,00,N
|
|
20240419,140155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,433,-11,5,-2.48,123566831,286059,215.59,444,446,425,577,311,444,431.96,0.71,0,7387,455,449,444,438,433,447,436,558,133,500,310,1,1,111611693,483,10.56,0.29,12,0.26,41.00,1493.00,744,20230420,-41.80,425,20240419,1.88,551,-21.42,20240109,425,1.88,20240419,744,-41.80,20230420,425,1.88,20240419,0.10,N,004870,500,558 억,,788100,N,N,0,N,00,N
|
|
20240419,130157,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,434,-10,5,-2.25,121493693,281271,211.98,444,446,425,577,311,444,431.95,0.71,0,7314,455,449,444,438,433,447,436,558,133,500,310,1,1,111611693,484,10.59,0.29,12,0.25,41.00,1493.00,744,20230420,-41.67,425,20240419,2.12,551,-21.23,20240109,425,2.12,20240419,744,-41.67,20230420,425,2.12,20240419,0.10,N,004870,500,558 억,,788100,N,N,0,N,00,N
|
|
20240419,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,433,-11,5,-2.48,61152108,140208,105.67,444,446,432,577,311,444,436.15,0.71,0,-716,455,449,444,438,433,447,436,558,133,500,310,1,1,111611693,483,10.56,0.29,12,0.13,41.00,1493.00,744,20230420,-41.80,425,20231024,1.88,551,-21.42,20240109,432,0.23,20240419,744,-41.80,20230420,425,1.88,20231024,0.10,N,004870,500,558 억,,788100,N,N,0,N,00,N
|
|
20240419,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,433,-11,5,-2.48,52615337,120486,90.81,444,446,433,577,311,444,436.69,0.71,0,-765,455,449,444,438,433,447,436,558,133,500,310,1,1,111611693,483,10.56,0.29,12,0.11,41.00,1493.00,744,20230420,-41.80,425,20231024,1.88,551,-21.42,20240109,433,0.00,20240419,744,-41.80,20230420,425,1.88,20231024,0.10,N,004870,500,558 억,,788100,N,N,0,N,00,N
|
|
20240419,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,1,2,0.23,7254522,16381,12.35,444,446,442,577,311,444,442.86,0.71,0,-5,455,449,444,438,433,447,436,558,133,500,310,1,1,111611693,497,10.85,0.30,12,0.01,41.00,1493.00,744,20230420,-40.19,425,20231024,4.71,551,-19.24,20240109,435,2.30,20240409,744,-40.19,20230420,425,4.71,20231024,0.10,N,004870,500,558 억,,788100,N,N,0,N,00,N
|
|
20240419,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,0,3,0.00,1589520,3580,2.70,444,444,444,577,311,444,444.00,0.71,0,0,455,449,444,438,433,447,436,558,133,500,310,1,1,111611693,496,10.83,0.30,12,0.00,41.00,1493.00,744,20230420,-40.32,425,20231024,4.47,551,-19.42,20240109,435,2.07,20240409,744,-40.32,20230420,425,4.47,20231024,0.10,N,004870,500,558 억,,788100,N,N,0,N,00,N
|
|
20240418,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,5,2,1.14,58669232,132682,122.74,450,450,439,570,308,439,442.18,0.69,0,13546,453,445,440,432,427,443,430,558,131,500,300,1,1,111611693,496,10.83,0.30,12,0.12,41.00,1493.00,744,20230420,-40.32,425,20231024,4.47,551,-19.42,20240109,435,2.07,20240409,744,-40.32,20230420,425,4.47,20231024,0.10,N,004870,500,558 억,,774700,N,N,0,N,00,N
|
|
20240418,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,6,2,1.37,57539348,130135,120.38,450,450,439,570,308,439,442.15,0.69,0,13224,453,445,440,432,427,443,430,558,131,500,300,1,1,111611693,497,10.85,0.30,12,0.12,41.00,1493.00,744,20230420,-40.19,425,20231024,4.71,551,-19.24,20240109,435,2.30,20240409,744,-40.19,20230420,425,4.71,20231024,0.10,N,004870,500,558 억,,774700,N,N,0,N,00,N
|
|
20240418,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,443,4,2,0.91,53892212,121923,112.78,450,450,439,570,308,439,442.02,0.69,0,10752,453,445,440,432,427,443,430,558,131,500,300,1,1,111611693,494,10.80,0.30,12,0.11,41.00,1493.00,744,20230420,-40.46,425,20231024,4.24,551,-19.60,20240109,435,1.84,20240409,744,-40.46,20230420,425,4.24,20231024,0.10,N,004870,500,558 억,,774700,N,N,0,N,00,N
|
|
20240418,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,3,2,0.68,50946890,115283,106.64,450,450,439,570,308,439,441.93,0.69,0,10419,453,445,440,432,427,443,430,558,131,500,300,1,1,111611693,493,10.78,0.30,12,0.10,41.00,1493.00,744,20230420,-40.59,425,20231024,4.00,551,-19.78,20240109,435,1.61,20240409,744,-40.59,20230420,425,4.00,20231024,0.10,N,004870,500,558 억,,774700,N,N,0,N,00,N
|
|
20240418,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,443,4,2,0.91,48243636,109178,100.99,450,450,439,570,308,439,441.88,0.69,0,10419,453,445,440,432,427,443,430,558,131,500,300,1,1,111611693,494,10.80,0.30,12,0.10,41.00,1493.00,744,20230420,-40.46,425,20231024,4.24,551,-19.60,20240109,435,1.84,20240409,744,-40.46,20230420,425,4.24,20231024,0.10,N,004870,500,558 억,,774700,N,N,0,N,00,N
|
|
20240418,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,443,4,2,0.91,46016138,104149,96.34,450,450,439,570,308,439,441.83,0.69,0,8659,453,445,440,432,427,443,430,558,131,500,300,1,1,111611693,494,10.80,0.30,12,0.09,41.00,1493.00,744,20230420,-40.46,425,20231024,4.24,551,-19.60,20240109,435,1.84,20240409,744,-40.46,20230420,425,4.24,20231024,0.10,N,004870,500,558 억,,774700,N,N,0,N,00,N
|
|
20240418,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,446,7,2,1.59,10309092,23307,21.56,450,450,441,570,308,439,442.32,0.69,0,7624,453,445,440,432,427,443,430,558,131,500,300,1,1,111611693,498,10.88,0.30,12,0.02,41.00,1493.00,744,20230420,-40.05,425,20231024,4.94,551,-19.06,20240109,435,2.53,20240409,744,-40.05,20230420,425,4.94,20231024,0.10,N,004870,500,558 억,,774700,N,N,0,N,00,N
|
|
20240418,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,442,3,2,0.68,525002,1169,1.08,450,450,442,570,308,439,449.10,0.69,0,0,453,445,440,432,427,443,430,558,131,500,300,1,1,111611693,493,10.78,0.30,12,0.00,41.00,1493.00,744,20230420,-40.59,425,20231024,4.00,551,-19.78,20240109,435,1.61,20240409,744,-40.59,20230420,425,4.00,20231024,0.10,N,004870,500,558 억,,774700,N,N,0,N,00,N
|
|
20240417,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,439,-10,5,-2.23,47535405,108079,66.12,441,448,435,583,315,449,439.84,0.69,0,1875,459,454,445,440,431,456,442,558,134,500,310,1,1,111611693,490,10.71,0.29,12,0.10,41.00,1493.00,744,20230420,-40.99,425,20231024,3.29,551,-20.33,20240109,435,0.92,20240417,744,-40.99,20230420,425,3.29,20231024,0.09,N,004870,500,558 억,,772825,N,N,0,N,00,N
|
|
20240417,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,440,-9,5,-2.00,34366458,77920,47.67,441,448,435,583,315,449,441.05,0.69,0,3539,459,454,445,440,431,456,442,558,134,500,310,1,1,111611693,491,10.73,0.29,12,0.07,41.00,1493.00,744,20230420,-40.86,425,20231024,3.53,551,-20.15,20240109,435,1.15,20240417,744,-40.86,20230420,425,3.53,20231024,0.09,N,004870,500,558 억,,772825,N,N,0,N,00,N
|
|
20240417,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,443,-6,5,-1.34,21206566,47897,29.30,441,448,440,583,315,449,442.75,0.69,0,1229,459,454,445,440,431,456,442,558,134,500,310,1,1,111611693,494,10.80,0.30,12,0.04,41.00,1493.00,744,20230420,-40.46,425,20231024,4.24,551,-19.60,20240109,435,1.84,20240409,744,-40.46,20230420,425,4.24,20231024,0.09,N,004870,500,558 억,,772825,N,N,0,N,00,N
|
|
20240417,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,443,-6,5,-1.34,18827433,42518,26.01,441,448,440,583,315,449,442.81,0.69,0,3229,459,454,445,440,431,456,442,558,134,500,310,1,1,111611693,494,10.80,0.30,12,0.04,41.00,1493.00,744,20230420,-40.46,425,20231024,4.24,551,-19.60,20240109,435,1.84,20240409,744,-40.46,20230420,425,4.24,20231024,0.09,N,004870,500,558 억,,772825,N,N,0,N,00,N
|
|
20240417,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,-5,5,-1.11,13007725,29342,17.95,441,448,440,583,315,449,443.31,0.69,0,3445,459,454,445,440,431,456,442,558,134,500,310,1,1,111611693,496,10.83,0.30,12,0.03,41.00,1493.00,744,20230420,-40.32,425,20231024,4.47,551,-19.42,20240109,435,2.07,20240409,744,-40.32,20230420,425,4.47,20231024,0.09,N,004870,500,558 억,,772825,N,N,0,N,00,N
|
|
20240417,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,446,-3,5,-0.67,12803459,28882,17.67,441,448,440,583,315,449,443.30,0.69,0,3445,459,454,445,440,431,456,442,558,134,500,310,1,1,111611693,498,10.88,0.30,12,0.03,41.00,1493.00,744,20230420,-40.05,425,20231024,4.94,551,-19.06,20240109,435,2.53,20240409,744,-40.05,20230420,425,4.94,20231024,0.09,N,004870,500,558 억,,772825,N,N,0,N,00,N
|
|
20240417,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,447,-2,5,-0.45,7605077,17180,10.51,441,447,441,583,315,449,442.67,0.69,0,3203,459,454,445,440,431,456,442,558,134,500,310,1,1,111611693,499,10.90,0.30,12,0.02,41.00,1493.00,744,20230420,-39.92,425,20231024,5.18,551,-18.87,20240109,435,2.76,20240409,744,-39.92,20230420,425,5.18,20231024,0.09,N,004870,500,558 억,,772825,N,N,0,N,00,N
|
|
20240417,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,444,-5,5,-1.11,4972565,11274,6.90,441,444,441,583,315,449,441.06,0.69,0,2649,459,454,445,440,431,456,442,558,134,500,310,1,1,111611693,496,10.83,0.30,12,0.01,41.00,1493.00,744,20230420,-40.32,425,20231024,4.47,551,-19.42,20240109,435,2.07,20240409,744,-40.32,20230420,425,4.47,20231024,0.09,N,004870,500,558 억,,772825,N,N,0,N,00,N
|
|
20240416,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,449,1,2,0.22,71928774,163160,68.06,447,450,436,582,314,448,440.85,0.70,0,-11644,460,453,447,440,434,451,438,558,134,500,310,1,1,111611693,501,10.95,0.30,12,0.15,41.00,1493.00,744,20230420,-39.65,425,20231024,5.65,551,-18.51,20240109,435,3.22,20240409,744,-39.65,20230420,425,5.65,20231024,0.09,N,004870,500,558 억,,784469,N,N,2,N,00,N
|
|
20240416,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,2,2,0.45,69225853,157130,65.55,447,450,436,582,314,448,440.56,0.70,0,-10968,460,453,447,440,434,451,438,558,134,500,310,1,1,111611693,502,10.98,0.30,12,0.14,41.00,1493.00,744,20230420,-39.52,425,20231024,5.88,551,-18.33,20240109,435,3.45,20240409,744,-39.52,20230420,425,5.88,20231024,0.09,N,004870,500,558 억,,784469,N,N,2,N,00,N
|
|
20240416,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,439,-9,5,-2.01,50551496,114796,47.89,447,447,437,582,314,448,440.36,0.70,0,-6241,460,453,447,440,434,451,438,558,134,500,310,1,1,111611693,490,10.71,0.29,12,0.10,41.00,1493.00,744,20230420,-40.99,425,20231024,3.29,551,-20.33,20240109,435,0.92,20240409,744,-40.99,20230420,425,3.29,20231024,0.09,N,004870,500,558 억,,784469,N,N,2,N,00,N
|
|
20240416,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,439,-9,5,-2.01,39758322,90144,37.60,447,447,438,582,314,448,441.05,0.70,0,-4074,460,453,447,440,434,451,438,558,134,500,310,1,1,111611693,490,10.71,0.29,12,0.08,41.00,1493.00,744,20230420,-40.99,425,20231024,3.29,551,-20.33,20240109,435,0.92,20240409,744,-40.99,20230420,425,3.29,20231024,0.09,N,004870,500,558 억,,784469,N,N,2,N,00,N
|
|
20240416,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,439,-9,5,-2.01,36580207,82915,34.59,447,447,438,582,314,448,441.18,0.70,0,-3726,460,453,447,440,434,451,438,558,134,500,310,1,1,111611693,490,10.71,0.29,12,0.07,41.00,1493.00,744,20230420,-40.99,425,20231024,3.29,551,-20.33,20240109,435,0.92,20240409,744,-40.99,20230420,425,3.29,20231024,0.09,N,004870,500,558 억,,784469,N,N,2,N,00,N
|
|
20240416,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,440,-8,5,-1.79,30876162,69918,29.17,447,447,439,582,314,448,441.61,0.70,0,-1473,460,453,447,440,434,451,438,558,134,500,310,1,1,111611693,491,10.73,0.29,12,0.06,41.00,1493.00,744,20230420,-40.86,425,20231024,3.53,551,-20.15,20240109,435,1.15,20240409,744,-40.86,20230420,425,3.53,20231024,0.09,N,004870,500,558 억,,784469,N,N,2,N,00,N
|
|
20240416,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,443,-5,5,-1.12,8768048,19719,8.23,447,447,442,582,314,448,444.65,0.70,0,-1454,460,453,447,440,434,451,438,558,134,500,310,1,1,111611693,494,10.80,0.30,12,0.02,41.00,1493.00,744,20230420,-40.46,425,20231024,4.24,551,-19.60,20240109,435,1.84,20240409,744,-40.46,20230420,425,4.24,20231024,0.09,N,004870,500,558 억,,784469,N,N,2,N,00,N
|
|
20240416,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,-3,5,-0.67,1090556,2440,1.02,447,447,445,582,314,448,446.95,0.70,0,0,460,453,447,440,434,451,438,558,134,500,310,1,1,111611693,497,10.85,0.30,12,0.00,41.00,1493.00,744,20230420,-40.19,425,20231024,4.71,551,-19.24,20240109,435,2.30,20240409,744,-40.19,20230420,425,4.71,20231024,0.09,N,004870,500,558 억,,784469,N,N,2,N,00,N
|
|
20240415,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,-10,5,-2.18,106841147,239554,473.96,454,454,441,595,321,458,446.00,0.73,0,-27914,467,462,456,451,445,465,454,558,137,500,320,1,1,111611693,500,10.93,0.30,12,0.21,41.00,1493.00,744,20230420,-39.78,425,20231024,5.41,551,-18.69,20240109,435,2.99,20240409,744,-39.78,20230420,425,5.41,20231024,0.10,N,004870,500,558 억,,812405,N,N,2,N,00,N
|
|
20240415,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,-13,5,-2.84,101909562,228544,452.18,454,454,441,595,321,458,445.91,0.73,0,-27319,467,462,456,451,445,465,454,558,137,500,320,1,1,111611693,497,10.85,0.30,12,0.20,41.00,1493.00,744,20230420,-40.19,425,20231024,4.71,551,-19.24,20240109,435,2.30,20240409,744,-40.19,20230420,425,4.71,20231024,0.10,N,004870,500,558 억,,812405,N,N,2,N,00,N
|
|
20240415,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,-10,5,-2.18,91880742,206069,407.71,454,454,441,595,321,458,445.87,0.73,0,-23998,467,462,456,451,445,465,454,558,137,500,320,1,1,111611693,500,10.93,0.30,12,0.18,41.00,1493.00,744,20230420,-39.78,425,20231024,5.41,551,-18.69,20240109,435,2.99,20240409,744,-39.78,20230420,425,5.41,20231024,0.10,N,004870,500,558 억,,812405,N,N,2,N,00,N
|
|
20240415,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,-13,5,-2.84,46816151,105325,208.39,454,454,441,595,321,458,444.49,0.73,0,-22989,467,462,456,451,445,465,454,558,137,500,320,1,1,111611693,497,10.85,0.30,12,0.09,41.00,1493.00,744,20230420,-40.19,425,20231024,4.71,551,-19.24,20240109,435,2.30,20240409,744,-40.19,20230420,425,4.71,20231024,0.10,N,004870,500,558 억,,812405,N,N,2,N,00,N
|
|
20240415,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,-13,5,-2.84,45621949,102639,203.07,454,454,441,595,321,458,444.49,0.73,0,-21666,467,462,456,451,445,465,454,558,137,500,320,1,1,111611693,497,10.85,0.30,12,0.09,41.00,1493.00,744,20230420,-40.19,425,20231024,4.71,551,-19.24,20240109,435,2.30,20240409,744,-40.19,20230420,425,4.71,20231024,0.10,N,004870,500,558 억,,812405,N,N,2,N,00,N
|
|
20240415,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,443,-15,5,-3.28,42872569,96432,190.79,454,454,441,595,321,458,444.59,0.73,0,-18594,467,462,456,451,445,465,454,558,137,500,320,1,1,111611693,494,10.80,0.30,12,0.09,41.00,1493.00,744,20230420,-40.46,425,20231024,4.24,551,-19.60,20240109,435,1.84,20240409,744,-40.46,20230420,425,4.24,20231024,0.10,N,004870,500,558 억,,812405,N,N,2,N,00,N
|
|
20240415,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,447,-11,5,-2.40,36230720,81459,161.17,454,454,441,595,321,458,444.77,0.73,0,-14129,467,462,456,451,445,465,454,558,137,500,320,1,1,111611693,499,10.90,0.30,12,0.07,41.00,1493.00,744,20230420,-39.92,425,20231024,5.18,551,-18.87,20240109,435,2.76,20240409,744,-39.92,20230420,425,5.18,20231024,0.10,N,004870,500,558 억,,812405,N,N,2,N,00,N
|
|
20240415,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,-8,5,-1.75,1566163,3456,6.84,454,454,450,595,321,458,453.17,0.73,0,-1337,467,462,456,451,445,465,454,558,137,500,320,1,1,111611693,502,10.98,0.30,12,0.00,41.00,1493.00,744,20230420,-39.52,425,20231024,5.88,551,-18.33,20240109,435,3.45,20240409,744,-39.52,20230420,425,5.88,20231024,0.10,N,004870,500,558 억,,812405,N,N,2,N,00,N
|
|
20240412,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,5,2,1.10,22997147,50543,47.94,453,461,450,588,318,453,455.00,0.73,0,-2398,465,458,450,443,435,462,447,558,135,500,310,1,1,111611693,511,11.17,0.31,12,0.05,41.00,1493.00,744,20230420,-38.44,425,20231024,7.76,551,-16.88,20240109,435,5.29,20240409,744,-38.44,20230420,425,7.76,20231024,0.09,N,004870,500,558 억,,814882,N,N,2,N,00,N
|
|
20240412,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,6,2,1.32,21441417,47141,44.72,453,461,450,588,318,453,454.84,0.73,0,-2477,465,458,450,443,435,462,447,558,135,500,310,1,1,111611693,512,11.20,0.31,12,0.04,41.00,1493.00,744,20230420,-38.31,425,20231024,8.00,551,-16.70,20240109,435,5.52,20240409,744,-38.31,20230420,425,8.00,20231024,0.09,N,004870,500,558 억,,814882,N,N,1,N,00,N
|
|
20240412,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,7,2,1.55,21389157,47027,44.61,453,461,450,588,318,453,454.83,0.73,0,-2475,465,458,450,443,435,462,447,558,135,500,310,1,1,111611693,513,11.22,0.31,12,0.04,41.00,1493.00,744,20230420,-38.17,425,20231024,8.24,551,-16.52,20240109,435,5.75,20240409,744,-38.17,20230420,425,8.24,20231024,0.09,N,004870,500,558 억,,814882,N,N,1,N,00,N
|
|
20240412,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,7,2,1.55,21356037,46955,44.54,453,461,450,588,318,453,454.82,0.73,0,-2475,465,458,450,443,435,462,447,558,135,500,310,1,1,111611693,513,11.22,0.31,12,0.04,41.00,1493.00,744,20230420,-38.17,425,20231024,8.24,551,-16.52,20240109,435,5.75,20240409,744,-38.17,20230420,425,8.24,20231024,0.09,N,004870,500,558 억,,814882,N,N,1,N,00,N
|
|
20240412,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,3,2,0.66,17735787,39060,37.05,453,457,450,588,318,453,454.07,0.73,0,-1671,465,458,450,443,435,462,447,558,135,500,310,1,1,111611693,509,11.12,0.31,12,0.03,41.00,1493.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,435,4.83,20240409,744,-38.71,20230420,425,7.29,20231024,0.09,N,004870,500,558 억,,814882,N,N,1,N,00,N
|
|
20240412,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,3,2,0.66,13066184,28801,27.32,453,457,450,588,318,453,453.67,0.73,0,-1269,465,458,450,443,435,462,447,558,135,500,310,1,1,111611693,509,11.12,0.31,12,0.03,41.00,1493.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,435,4.83,20240409,744,-38.71,20230420,425,7.29,20231024,0.09,N,004870,500,558 억,,814882,N,N,1,N,00,N
|
|
20240412,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,3,2,0.66,11131078,24551,23.29,453,457,450,588,318,453,453.39,0.73,0,-1269,465,458,450,443,435,462,447,558,135,500,310,1,1,111611693,509,11.12,0.31,12,0.02,41.00,1493.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,435,4.83,20240409,744,-38.71,20230420,425,7.29,20231024,0.09,N,004870,500,558 억,,814882,N,N,1,N,00,N
|
|
20240412,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,0,3,0.00,8343354,18418,17.47,453,453,453,588,318,453,453.00,0.73,0,-2398,465,458,450,443,435,462,447,558,135,500,310,1,1,111611693,506,11.05,0.30,12,0.02,41.00,1493.00,744,20230420,-39.11,425,20231024,6.59,551,-17.79,20240109,435,4.14,20240409,744,-39.11,20230420,425,6.59,20231024,0.09,N,004870,500,558 억,,814882,N,N,1,N,00,N
|
|
20240411,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,453,1,2,0.22,47275453,105365,30.98,449,457,442,587,317,452,448.68,0.74,0,-12035,474,463,449,438,424,456,431,558,135,500,310,1,1,111611693,506,11.05,0.30,12,0.09,41.00,1493.00,744,20230420,-39.11,425,20231024,6.59,551,-17.79,20240109,435,4.14,20240409,744,-39.11,20230420,425,6.59,20231024,0.09,N,004870,500,558 억,,826100,N,N,1,N,00,N
|
|
20240411,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,5,2,1.11,40641723,90744,26.68,449,457,442,587,317,452,447.87,0.74,0,-11909,474,463,449,438,424,456,431,558,135,500,310,1,1,111611693,510,11.15,0.31,12,0.08,41.00,1493.00,744,20230420,-38.58,425,20231024,7.53,551,-17.06,20240109,435,5.06,20240409,744,-38.58,20230420,425,7.53,20231024,0.09,N,004870,500,558 억,,826100,N,N,428,N,00,N
|
|
20240411,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,-1,5,-0.22,37714443,84316,24.79,449,457,442,587,317,452,447.30,0.74,0,-10514,474,463,449,438,424,456,431,558,135,500,310,1,1,111611693,503,11.00,0.30,12,0.08,41.00,1493.00,744,20230420,-39.38,425,20231024,6.12,551,-18.15,20240109,435,3.68,20240409,744,-39.38,20230420,425,6.12,20231024,0.09,N,004870,500,558 억,,826100,N,N,428,N,00,N
|
|
20240411,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,-2,5,-0.44,37072702,82893,24.37,449,457,442,587,317,452,447.24,0.74,0,-10276,474,463,449,438,424,456,431,558,135,500,310,1,1,111611693,502,10.98,0.30,12,0.07,41.00,1493.00,744,20230420,-39.52,425,20231024,5.88,551,-18.33,20240109,435,3.45,20240409,744,-39.52,20230420,425,5.88,20231024,0.09,N,004870,500,558 억,,826100,N,N,428,N,00,N
|
|
20240411,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,0,3,0.00,22155958,49583,14.58,449,457,442,587,317,452,446.85,0.74,0,-8472,474,463,449,438,424,456,431,558,135,500,310,1,1,111611693,504,11.02,0.30,12,0.04,41.00,1493.00,744,20230420,-39.25,425,20231024,6.35,551,-17.97,20240109,435,3.91,20240409,744,-39.25,20230420,425,6.35,20231024,0.09,N,004870,500,558 억,,826100,N,N,428,N,00,N
|
|
20240411,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,-1,5,-0.22,19358650,43383,12.75,449,457,442,587,317,452,446.23,0.74,0,-7867,474,463,449,438,424,456,431,558,135,500,310,1,1,111611693,503,11.00,0.30,12,0.04,41.00,1493.00,744,20230420,-39.38,425,20231024,6.12,551,-18.15,20240109,435,3.68,20240409,744,-39.38,20230420,425,6.12,20231024,0.09,N,004870,500,558 억,,826100,N,N,428,N,00,N
|
|
20240411,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,0,3,0.00,17000974,38183,11.23,449,455,442,587,317,452,445.25,0.74,0,-6376,474,463,449,438,424,456,431,558,135,500,310,1,1,111611693,504,11.02,0.30,12,0.03,41.00,1493.00,744,20230420,-39.25,425,20231024,6.35,551,-17.97,20240109,435,3.91,20240409,744,-39.25,20230420,425,6.35,20231024,0.09,N,004870,500,558 억,,826100,N,N,428,N,00,N
|
|
20240411,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,445,-7,5,-1.55,772026,1722,0.51,449,449,445,587,317,452,448.33,0.74,0,-245,474,463,449,438,424,456,431,558,135,500,310,1,1,111611693,497,10.85,0.30,12,0.00,41.00,1493.00,744,20230420,-40.19,425,20231024,4.71,551,-19.24,20240109,435,2.30,20240409,744,-40.19,20230420,425,4.71,20231024,0.09,N,004870,500,558 억,,826100,N,N,428,N,00,N
|
|
20240409,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,-2,5,-0.44,146182768,326828,266.33,454,460,435,590,318,454,447.28,0.72,0,25471,484,468,453,437,422,461,430,558,136,500,310,1,1,111611693,504,11.02,0.30,12,0.29,41.00,1493.00,744,20230420,-39.25,425,20231024,6.35,551,-17.97,20240109,435,3.91,20240409,744,-39.25,20230420,425,6.35,20231024,0.09,N,004870,500,558 억,,800629,N,N,428,N,00,N
|
|
20240409,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,-3,5,-0.66,139701039,312308,254.50,454,460,435,590,318,454,447.32,0.72,0,26978,484,468,453,437,422,461,430,558,136,500,310,1,1,111611693,503,11.00,0.30,12,0.28,41.00,1493.00,744,20230420,-39.38,425,20231024,6.12,551,-18.15,20240109,435,3.68,20240409,744,-39.38,20230420,425,6.12,20231024,0.09,N,004870,500,558 억,,800629,N,N,208,N,00,N
|
|
20240409,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,448,-6,5,-1.32,135901976,303867,247.62,454,460,435,590,318,454,447.24,0.72,0,29781,484,468,453,437,422,461,430,558,136,500,310,1,1,111611693,500,10.93,0.30,12,0.27,41.00,1493.00,744,20230420,-39.78,425,20231024,5.41,551,-18.69,20240109,435,2.99,20240409,744,-39.78,20230420,425,5.41,20231024,0.09,N,004870,500,558 억,,800629,N,N,208,N,00,N
|
|
20240409,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,452,-2,5,-0.44,79186006,175636,143.12,454,460,446,590,318,454,450.85,0.72,0,9793,484,468,453,437,422,461,430,558,136,500,310,1,1,111611693,504,11.02,0.30,12,0.16,41.00,1493.00,744,20230420,-39.25,425,20231024,6.35,551,-17.97,20240109,438,3.20,20240408,744,-39.25,20230420,425,6.35,20231024,0.09,N,004870,500,558 억,,800629,N,N,208,N,00,N
|
|
20240409,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,1,2,0.22,76036237,168695,137.47,454,460,446,590,318,454,450.73,0.72,0,9793,484,468,453,437,422,461,430,558,136,500,310,1,1,111611693,508,11.10,0.30,12,0.15,41.00,1493.00,744,20230420,-38.84,425,20231024,7.06,551,-17.42,20240109,438,3.88,20240408,744,-38.84,20230420,425,7.06,20231024,0.09,N,004870,500,558 억,,800629,N,N,208,N,00,N
|
|
20240409,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,1,2,0.22,75399096,167294,136.33,454,460,446,590,318,454,450.70,0.72,0,9713,484,468,453,437,422,461,430,558,136,500,310,1,1,111611693,508,11.10,0.30,12,0.15,41.00,1493.00,744,20230420,-38.84,425,20231024,7.06,551,-17.42,20240109,438,3.88,20240408,744,-38.84,20230420,425,7.06,20231024,0.09,N,004870,500,558 억,,800629,N,N,208,N,00,N
|
|
20240409,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,451,-3,5,-0.66,73307969,162682,132.57,454,460,446,590,318,454,450.62,0.72,0,10445,484,468,453,437,422,461,430,558,136,500,310,1,1,111611693,503,11.00,0.30,12,0.15,41.00,1493.00,744,20230420,-39.38,425,20231024,6.12,551,-18.15,20240109,438,2.97,20240408,744,-39.38,20230420,425,6.12,20231024,0.09,N,004870,500,558 억,,800629,N,N,208,N,00,N
|
|
20240409,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,3,2,0.66,787389,1731,1.41,454,457,454,590,318,454,454.88,0.72,0,-505,484,468,453,437,422,461,430,558,136,500,310,1,1,111611693,510,11.15,0.31,12,0.00,41.00,1493.00,744,20230420,-38.58,425,20231024,7.53,551,-17.06,20240109,438,4.34,20240408,744,-38.58,20230420,425,7.53,20231024,0.09,N,004870,500,558 억,,800629,N,N,208,N,00,N
|
|
20240408,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,-10,5,-2.16,54881216,120832,95.20,469,469,438,603,325,464,454.19,0.72,0,-2556,482,472,465,455,448,478,461,558,139,500,320,1,1,111611693,507,11.07,0.30,12,0.11,41.00,1493.00,744,20230420,-38.98,425,20231024,6.82,551,-17.60,20240109,438,3.65,20240408,744,-38.98,20230420,425,6.82,20231024,0.09,N,004870,500,558 억,,803185,N,N,208,N,00,N
|
|
20240408,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-9,5,-1.94,47485829,104544,82.37,469,469,438,603,325,464,454.21,0.72,0,-2323,482,472,465,455,448,478,461,558,139,500,320,1,1,111611693,508,11.10,0.30,12,0.09,41.00,1493.00,744,20230420,-38.84,425,20231024,7.06,551,-17.42,20240109,438,3.88,20240408,744,-38.84,20230420,425,7.06,20231024,0.09,N,004870,500,558 억,,803185,N,N,735,N,00,N
|
|
20240408,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,-7,5,-1.51,41188401,90717,71.47,469,469,438,603,325,464,454.03,0.72,0,-1708,482,472,465,455,448,478,461,558,139,500,320,1,1,111611693,510,11.15,0.31,12,0.08,41.00,1493.00,744,20230420,-38.58,425,20231024,7.53,551,-17.06,20240109,438,4.34,20240408,744,-38.58,20230420,425,7.53,20231024,0.09,N,004870,500,558 억,,803185,N,N,735,N,00,N
|
|
20240408,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,454,-10,5,-2.16,39747338,87557,68.98,469,469,438,603,325,464,453.95,0.72,0,-932,482,472,465,455,448,478,461,558,139,500,320,1,1,111611693,507,11.07,0.30,12,0.08,41.00,1493.00,744,20230420,-38.98,425,20231024,6.82,551,-17.60,20240109,438,3.65,20240408,744,-38.98,20230420,425,6.82,20231024,0.09,N,004870,500,558 억,,803185,N,N,735,N,00,N
|
|
20240408,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,-6,5,-1.29,28573309,63029,49.66,469,469,438,603,325,464,453.33,0.72,0,-339,482,472,465,455,448,478,461,558,139,500,320,1,1,111611693,511,11.17,0.31,12,0.06,41.00,1493.00,744,20230420,-38.44,425,20231024,7.76,551,-16.88,20240109,438,4.57,20240408,744,-38.44,20230420,425,7.76,20231024,0.09,N,004870,500,558 억,,803185,N,N,735,N,00,N
|
|
20240408,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-5,5,-1.08,27987784,61752,48.65,469,469,438,603,325,464,453.22,0.72,0,-339,482,472,465,455,448,478,461,558,139,500,320,1,1,111611693,512,11.20,0.31,12,0.06,41.00,1493.00,744,20230420,-38.31,425,20231024,8.00,551,-16.70,20240109,438,4.79,20240408,744,-38.31,20230420,425,8.00,20231024,0.09,N,004870,500,558 억,,803185,N,N,735,N,00,N
|
|
20240408,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,-6,5,-1.29,26478356,58457,46.06,469,469,438,603,325,464,452.95,0.72,0,626,482,472,465,455,448,478,461,558,139,500,320,1,1,111611693,511,11.17,0.31,12,0.05,41.00,1493.00,744,20230420,-38.44,425,20231024,7.76,551,-16.88,20240109,438,4.57,20240408,744,-38.44,20230420,425,7.76,20231024,0.09,N,004870,500,558 억,,803185,N,N,735,N,00,N
|
|
20240408,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,-3,5,-0.65,306300,655,0.52,469,469,461,603,325,464,467.90,0.72,0,0,482,472,465,455,448,478,461,558,139,500,320,1,1,111611693,515,11.24,0.31,12,0.00,41.00,1493.00,744,20230420,-38.04,425,20231024,8.47,551,-16.33,20240109,451,2.22,20240321,744,-38.04,20230420,425,8.47,20231024,0.09,N,004870,500,558 억,,803185,N,N,735,N,00,N
|
|
20240405,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,3,2,0.65,59269574,126925,133.09,458,475,458,599,323,461,466.97,0.76,0,-44953,476,468,461,453,446,465,450,558,138,500,320,1,1,111611693,518,11.32,0.31,12,0.11,41.00,1493.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,451,2.88,20240321,744,-37.63,20230420,425,9.18,20231024,0.09,N,004870,500,558 억,,848138,N,N,735,N,00,N
|
|
20240405,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,0,3,0.00,57427288,122927,128.90,458,475,458,599,323,461,467.17,0.76,0,-44953,476,468,461,453,446,465,450,558,138,500,320,1,1,111611693,515,11.24,0.31,12,0.11,41.00,1493.00,744,20230420,-38.04,425,20231024,8.47,551,-16.33,20240109,451,2.22,20240321,744,-38.04,20230420,425,8.47,20231024,0.09,N,004870,500,558 억,,848138,N,N,2,N,00,N
|
|
20240405,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,2,2,0.43,54776452,117172,122.86,458,475,458,599,323,461,467.49,0.76,0,-44953,476,468,461,453,446,465,450,558,138,500,320,1,1,111611693,517,11.29,0.31,12,0.10,41.00,1493.00,744,20230420,-37.77,425,20231024,8.94,551,-15.97,20240109,451,2.66,20240321,744,-37.77,20230420,425,8.94,20231024,0.09,N,004870,500,558 억,,848138,N,N,2,N,00,N
|
|
20240405,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,3,2,0.65,53834751,115136,120.73,458,475,458,599,323,461,467.58,0.76,0,-44758,476,468,461,453,446,465,450,558,138,500,320,1,1,111611693,518,11.32,0.31,12,0.10,41.00,1493.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,451,2.88,20240321,744,-37.63,20230420,425,9.18,20231024,0.09,N,004870,500,558 억,,848138,N,N,2,N,00,N
|
|
20240405,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,1,2,0.22,51384615,109853,115.19,458,475,458,599,323,461,467.76,0.76,0,-44902,476,468,461,453,446,465,450,558,138,500,320,1,1,111611693,516,11.27,0.31,12,0.10,41.00,1493.00,744,20230420,-37.90,425,20231024,8.71,551,-16.15,20240109,451,2.44,20240321,744,-37.90,20230420,425,8.71,20231024,0.09,N,004870,500,558 억,,848138,N,N,2,N,00,N
|
|
20240405,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,3,2,0.65,50838119,108676,113.95,458,475,458,599,323,461,467.80,0.76,0,-44897,476,468,461,453,446,465,450,558,138,500,320,1,1,111611693,518,11.32,0.31,12,0.10,41.00,1493.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,451,2.88,20240321,744,-37.63,20230420,425,9.18,20231024,0.09,N,004870,500,558 억,,848138,N,N,2,N,00,N
|
|
20240405,100144,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,8,2,1.74,45273557,96649,101.34,458,475,458,599,323,461,468.43,0.76,0,-45256,476,468,461,453,446,465,450,558,138,500,320,1,1,111611693,523,11.44,0.31,12,0.09,41.00,1493.00,744,20230420,-36.96,425,20231024,10.35,551,-14.88,20240109,451,3.99,20240321,744,-36.96,20230420,425,10.35,20231024,0.09,N,004870,500,558 억,,848138,N,N,2,N,00,N
|
|
20240405,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-1,5,-0.22,66606,145,0.15,458,460,458,599,323,461,459.35,0.76,0,-98,476,468,461,453,446,465,450,558,138,500,320,1,1,111611693,513,11.22,0.31,12,0.00,41.00,1493.00,744,20230420,-38.17,425,20231024,8.24,551,-16.52,20240109,451,2.00,20240321,744,-38.17,20230420,425,8.24,20231024,0.09,N,004870,500,558 억,,848138,N,N,2,N,00,N
|
|
20240404,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,-3,5,-0.65,43630914,95259,66.17,469,469,454,603,325,464,458.02,0.77,0,-7299,482,473,462,453,442,477,457,558,139,500,320,1,1,111611693,515,11.24,0.31,12,0.09,41.00,1493.00,744,20230420,-38.04,425,20231024,8.47,551,-16.33,20240109,451,2.22,20240321,744,-38.04,20230420,425,8.47,20231024,0.08,N,004870,500,558 억,,855437,N,N,2,N,00,N
|
|
20240404,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,0,3,0.00,28440397,61921,43.02,469,469,455,603,325,464,459.30,0.77,0,-6768,482,473,462,453,442,477,457,558,139,500,320,1,1,111611693,518,11.32,0.31,12,0.06,41.00,1493.00,744,20230420,-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,,855437,N,N,1,N,00,N
|
|
20240404,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,-6,5,-1.29,24091318,52429,36.42,469,469,455,603,325,464,459.50,0.77,0,-5859,482,473,462,453,442,477,457,558,139,500,320,1,1,111611693,511,11.17,0.31,12,0.05,41.00,1493.00,744,20230420,-38.44,425,20231024,7.76,551,-16.88,20240109,451,1.55,20240321,744,-38.44,20230420,425,7.76,20231024,0.08,N,004870,500,558 억,,855437,N,N,1,N,00,N
|
|
20240404,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-5,5,-1.08,16580571,35991,25.00,469,469,455,603,325,464,460.69,0.77,0,-3964,482,473,462,453,442,477,457,558,139,500,320,1,1,111611693,512,11.20,0.31,12,0.03,41.00,1493.00,744,20230420,-38.31,425,20231024,8.00,551,-16.70,20240109,451,1.77,20240321,744,-38.31,20230420,425,8.00,20231024,0.08,N,004870,500,558 억,,855437,N,N,1,N,00,N
|
|
20240404,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-4,5,-0.86,14516395,31491,21.88,469,469,455,603,325,464,460.97,0.77,0,-3105,482,473,462,453,442,477,457,558,139,500,320,1,1,111611693,513,11.22,0.31,12,0.03,41.00,1493.00,744,20230420,-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,,855437,N,N,1,N,00,N
|
|
20240404,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-4,5,-0.86,10455271,22646,15.73,469,469,455,603,325,464,461.68,0.77,0,-3105,482,473,462,453,442,477,457,558,139,500,320,1,1,111611693,513,11.22,0.31,12,0.02,41.00,1493.00,744,20230420,-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,,855437,N,N,1,N,00,N
|
|
20240404,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,2,2,0.43,5785161,12501,8.68,469,469,455,603,325,464,462.78,0.77,0,-2278,482,473,462,453,442,477,457,558,139,500,320,1,1,111611693,520,11.37,0.31,12,0.01,41.00,1493.00,744,20230420,-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,,855437,N,N,1,N,00,N
|
|
20240404,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,0,3,0.00,1141035,2458,1.71,469,469,464,603,325,464,464.21,0.77,0,-2369,482,473,462,453,442,477,457,558,139,500,320,1,1,111611693,518,11.32,0.31,12,0.00,41.00,1493.00,744,20230420,-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,,855437,N,N,1,N,00,N
|
|
20240403,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-6,5,-1.28,65849583,143934,156.76,451,471,451,611,329,470,457.49,0.78,0,-9908,486,478,472,464,458,475,461,558,141,500,320,1,1,111611693,518,11.32,0.31,12,0.13,41.00,1493.00,744,20230420,-37.63,425,20231024,9.18,551,-15.79,20240109,451,2.88,20240403,744,-37.63,20230420,425,9.18,20231024,0.08,N,004870,500,558 억,,865345,N,N,1,N,00,N
|
|
20240403,150149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,-7,5,-1.49,63530699,138920,151.30,451,471,451,611,329,470,457.32,0.78,0,-9801,486,478,472,464,458,475,461,558,141,500,320,1,1,111611693,517,11.29,0.31,12,0.12,41.00,1493.00,744,20230420,-37.77,425,20231024,8.94,551,-15.97,20240109,451,2.66,20240403,744,-37.77,20230420,425,8.94,20231024,0.08,N,004870,500,558 억,,865345,N,N,1,N,00,N
|
|
20240403,140149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,-3,5,-0.64,61665137,134893,146.92,451,471,451,611,329,470,457.14,0.78,0,-9272,486,478,472,464,458,475,461,558,141,500,320,1,1,111611693,521,11.39,0.31,12,0.12,41.00,1493.00,744,20230420,-37.23,425,20231024,9.88,551,-15.25,20240109,451,3.55,20240403,744,-37.23,20230420,425,9.88,20231024,0.08,N,004870,500,558 억,,865345,N,N,1,N,00,N
|
|
20240403,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-8,5,-1.70,59828368,130934,142.60,451,471,451,611,329,470,456.93,0.78,0,-8778,486,478,472,464,458,475,461,558,141,500,320,1,1,111611693,516,11.27,0.31,12,0.12,41.00,1493.00,744,20230420,-37.90,425,20231024,8.71,551,-16.15,20240109,451,2.44,20240403,744,-37.90,20230420,425,8.71,20231024,0.08,N,004870,500,558 억,,865345,N,N,1,N,00,N
|
|
20240403,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-11,5,-2.34,52483086,115113,125.37,451,470,451,611,329,470,455.92,0.78,0,1021,486,478,472,464,458,475,461,558,141,500,320,1,1,111611693,512,11.20,0.31,12,0.10,41.00,1493.00,744,20230420,-38.31,425,20231024,8.00,551,-16.70,20240109,451,1.77,20240403,744,-38.31,20230420,425,8.00,20231024,0.08,N,004870,500,558 억,,865345,N,N,1,N,00,N
|
|
20240403,110149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,-14,5,-2.98,48066941,105446,114.84,451,470,451,611,329,470,455.84,0.78,0,2332,486,478,472,464,458,475,461,558,141,500,320,1,1,111611693,509,11.12,0.31,12,0.09,41.00,1493.00,744,20230420,-38.71,425,20231024,7.29,551,-17.24,20240109,451,1.11,20240403,744,-38.71,20230420,425,7.29,20231024,0.08,N,004870,500,558 억,,865345,N,N,1,N,00,N
|
|
20240403,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,-7,5,-1.49,35725433,78481,85.48,451,470,451,611,329,470,455.21,0.78,0,-730,486,478,472,464,458,475,461,558,141,500,320,1,1,111611693,517,11.29,0.31,12,0.07,41.00,1493.00,744,20230420,-37.77,425,20231024,8.94,551,-15.97,20240109,451,2.66,20240403,744,-37.77,20230420,425,8.94,20231024,0.08,N,004870,500,558 억,,865345,N,N,1,N,00,N
|
|
20240403,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,-13,5,-2.77,17823936,39477,43.00,451,470,451,611,329,470,451.49,0.78,0,-76,486,478,472,464,458,475,461,558,141,500,320,1,1,111611693,510,11.15,0.31,12,0.04,41.00,1493.00,744,20230420,-38.58,425,20231024,7.53,551,-17.06,20240109,451,1.33,20240403,744,-38.58,20230420,425,7.53,20231024,0.08,N,004870,500,558 억,,865345,N,N,1,N,00,N
|
|
20240402,160147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-6,5,-1.26,43199514,91782,78.39,476,480,466,618,334,476,470.67,0.79,0,-8273,490,483,473,466,456,486,469,558,142,500,330,1,1,111611693,525,11.46,0.31,12,0.08,41.00,1493.00,744,20230420,-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,,879470,N,N,1,N,00,N
|
|
20240402,150148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-6,5,-1.26,41613252,88394,75.50,476,480,466,618,334,476,470.76,0.79,0,-7776,490,483,473,466,456,486,469,558,142,500,330,1,1,111611693,525,11.46,0.31,12,0.08,41.00,1493.00,744,20230420,-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,,879470,N,N,0,N,00,N
|
|
20240402,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-7,5,-1.47,28975827,61346,52.39,476,480,466,618,334,476,472.33,0.79,0,-6279,490,483,473,466,456,486,469,558,142,500,330,1,1,111611693,523,11.44,0.31,12,0.05,41.00,1493.00,744,20230420,-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,,879470,N,N,0,N,00,N
|
|
20240402,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-6,5,-1.26,27851924,58955,50.35,476,480,466,618,334,476,472.42,0.79,0,-6051,490,483,473,466,456,486,469,558,142,500,330,1,1,111611693,525,11.46,0.31,12,0.05,41.00,1493.00,744,20230420,-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,,879470,N,N,0,N,00,N
|
|
20240402,120148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,-7,5,-1.47,15015660,31973,27.31,476,476,466,618,334,476,469.61,0.79,0,-3194,490,483,473,466,456,486,469,558,142,500,330,1,1,111611693,523,11.44,0.31,12,0.03,41.00,1493.00,744,20230420,-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,,879470,N,N,0,N,00,N
|
|
20240402,110148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-6,5,-1.26,12259369,26094,22.29,476,476,466,618,334,476,469.79,0.79,0,-3096,490,483,473,466,456,486,469,558,142,500,330,1,1,111611693,525,11.46,0.31,12,0.02,41.00,1493.00,744,20230420,-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,,879470,N,N,0,N,00,N
|
|
20240402,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,11178015,23799,20.33,476,476,466,618,334,476,469.65,0.79,0,-2100,490,483,473,466,456,486,469,558,142,500,330,1,1,111611693,529,11.56,0.32,12,0.02,41.00,1493.00,744,20230420,-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,,879470,N,N,0,N,00,N
|
|
20240402,090147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,0,3,0.00,783496,1646,1.41,476,476,476,618,334,476,476.00,0.79,0,-203,490,483,473,466,456,486,469,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.00,41.00,1493.00,744,20230420,-36.02,425,20231024,12.00,551,-13.61,20240109,451,5.54,20240321,744,-36.02,20230420,425,12.00,20231024,0.08,N,004870,500,558 억,,879470,N,N,0,N,00,N
|
|
20240401,160147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,8,2,1.71,55263983,116878,132.48,468,480,463,608,328,468,472.83,0.79,0,-4975,480,473,468,461,456,471,459,558,140,500,320,1,1,111611693,531,0.98,0.32,12,0.10,485.00,1505.00,744,20230420,-36.02,425,20231024,12.00,551,-13.61,20240109,451,5.54,20240321,744,-36.02,20230420,425,12.00,20231024,0.08,N,004870,500,558 억,,884445,N,N,0,N,00,N
|
|
20240401,150148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,7,2,1.50,52311094,110674,125.45,468,480,463,608,328,468,472.66,0.79,0,-4783,480,473,468,461,456,471,459,558,140,500,320,1,1,111611693,530,0.98,0.32,12,0.10,485.00,1505.00,744,20230420,-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,,884445,N,N,0,N,00,N
|
|
20240401,140147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,10,2,2.14,37234727,78973,89.51,468,479,463,608,328,468,471.49,0.79,0,-5347,480,473,468,461,456,471,459,558,140,500,320,1,1,111611693,534,0.99,0.32,12,0.07,485.00,1505.00,744,20230420,-35.75,425,20231024,12.47,551,-13.25,20240109,451,5.99,20240321,744,-35.75,20230420,425,12.47,20231024,0.08,N,004870,500,558 억,,884445,N,N,0,N,00,N
|
|
20240401,130147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,4,2,0.85,16771411,35831,40.61,468,473,463,608,328,468,468.07,0.79,0,-3100,480,473,468,461,456,471,459,558,140,500,320,1,1,111611693,527,0.97,0.31,12,0.03,485.00,1505.00,744,20230420,-36.56,425,20231024,11.06,551,-14.34,20240109,451,4.66,20240321,744,-36.56,20230420,425,11.06,20231024,0.08,N,004870,500,558 억,,884445,N,N,0,N,00,N
|
|
20240401,120148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,-1,5,-0.21,15610548,33366,37.82,468,472,463,608,328,468,467.86,0.79,0,-2934,480,473,468,461,456,471,459,558,140,500,320,1,1,111611693,521,0.96,0.31,12,0.03,485.00,1505.00,744,20230420,-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,,884445,N,N,0,N,00,N
|
|
20240401,110148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,469,1,2,0.21,10285015,21993,24.93,468,472,463,608,328,468,467.65,0.79,0,-5251,480,473,468,461,456,471,459,558,140,500,320,1,1,111611693,523,0.97,0.31,12,0.02,485.00,1505.00,744,20230420,-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,,884445,N,N,0,N,00,N
|
|
20240401,100145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,0,3,0.00,6717267,14412,16.34,468,470,463,608,328,468,466.09,0.79,0,-482,480,473,468,461,456,471,459,558,140,500,320,1,1,111611693,522,0.96,0.31,12,0.01,485.00,1505.00,744,20230420,-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,,884445,N,N,0,N,00,N
|
|
20240401,090147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-2,5,-0.43,978115,2109,2.39,468,468,463,608,328,468,463.78,0.79,0,-449,480,473,468,461,456,471,459,558,140,500,320,1,1,111611693,520,0.96,0.31,12,0.00,485.00,1505.00,744,20230420,-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,,884445,N,N,0,N,00,N
|