146 lines
58 KiB
CSV
146 lines
58 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
|
|
20240531,160204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,261575036,547040,1048.11,473,485,471,618,334,476,478.17,0.73,0,1878,483,479,476,472,469,481,474,558,142,500,330,1,1,111611693,529,11.56,0.32,12,0.49,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.01,N,004870,500,558 억,,820221,N,N,0,N,00,N
|
|
20240531,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,0,3,0.00,236388551,494017,946.52,473,485,471,618,334,476,478.50,0.73,0,2576,483,479,476,472,469,481,474,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.44,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.01,N,004870,500,558 억,,820221,N,N,0,N,00,N
|
|
20240531,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,5,2,1.05,206778911,431766,827.25,473,485,471,618,334,476,478.91,0.73,0,177,483,479,476,472,469,481,474,558,142,500,330,1,1,111611693,537,11.73,0.32,12,0.39,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.01,N,004870,500,558 억,,820221,N,N,0,N,00,N
|
|
20240531,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,2,2,0.42,95956968,201477,386.02,473,480,471,618,334,476,476.27,0.73,0,1054,483,479,476,472,469,481,474,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.18,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.01,N,004870,500,558 억,,820221,N,N,0,N,00,N
|
|
20240531,120205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-1,5,-0.21,42052476,88260,169.10,473,480,471,618,334,476,476.46,0.73,0,1176,483,479,476,472,469,481,474,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.08,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.01,N,004870,500,558 억,,820221,N,N,0,N,00,N
|
|
20240531,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,3,2,0.63,17621697,37103,71.09,473,480,471,618,334,476,474.94,0.73,0,1186,483,479,476,472,469,481,474,558,142,500,330,1,1,111611693,535,11.68,0.32,12,0.03,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.01,N,004870,500,558 억,,820221,N,N,0,N,00,N
|
|
20240531,100205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,4,2,0.84,5649279,11882,22.77,473,480,471,618,334,476,475.45,0.73,0,-241,483,479,476,472,469,481,474,558,142,500,330,1,1,111611693,536,11.71,0.32,12,0.01,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.01,N,004870,500,558 억,,820221,N,N,0,N,00,N
|
|
20240531,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-5,5,-1.05,833488,1763,3.38,473,473,471,618,334,476,472.77,0.73,0,-112,483,479,476,472,469,481,474,558,142,500,330,1,1,111611693,526,11.49,0.32,12,0.00,41.00,1493.00,675,20230619,-30.22,425,20231024,10.82,551,-14.52,20240109,425,10.82,20240419,675,-30.22,20230619,425,10.82,20231024,0.01,N,004870,500,558 억,,820221,N,N,0,N,00,N
|
|
20240530,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,1,2,0.21,24870043,52192,51.88,473,480,473,617,333,475,476.51,0.74,0,-3899,487,480,475,468,463,478,466,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.05,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.01,N,004870,500,558 억,,824120,N,N,0,N,00,N
|
|
20240530,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,24642991,51715,51.41,473,480,473,617,333,475,476.52,0.74,0,-3617,487,480,475,468,463,478,466,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.05,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.01,N,004870,500,558 억,,824120,N,N,0,N,00,N
|
|
20240530,140204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,2,2,0.42,24151762,50681,50.38,473,480,473,617,333,475,476.54,0.74,0,-3572,487,480,475,468,463,478,466,558,142,500,330,1,1,111611693,532,11.63,0.32,12,0.05,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.01,N,004870,500,558 억,,824120,N,N,0,N,00,N
|
|
20240530,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,1,2,0.21,11626328,24312,24.17,473,480,473,617,333,475,478.21,0.74,0,-3572,487,480,475,468,463,478,466,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.02,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.01,N,004870,500,558 억,,824120,N,N,0,N,00,N
|
|
20240530,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,4,2,0.84,9475835,19811,19.69,473,480,473,617,333,475,478.31,0.74,0,-3572,487,480,475,468,463,478,466,558,142,500,330,1,1,111611693,535,11.68,0.32,12,0.02,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.01,N,004870,500,558 억,,824120,N,N,0,N,00,N
|
|
20240530,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,1,2,0.21,5857018,12256,12.18,473,479,473,617,333,475,477.89,0.74,0,-2674,487,480,475,468,463,478,466,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.01,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.01,N,004870,500,558 억,,824120,N,N,0,N,00,N
|
|
20240530,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,4,2,0.84,3650451,7646,7.60,473,479,473,617,333,475,477.43,0.74,0,-2641,487,480,475,468,463,478,466,558,142,500,330,1,1,111611693,535,11.68,0.32,12,0.01,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.01,N,004870,500,558 억,,824120,N,N,0,N,00,N
|
|
20240530,090205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,10924,23,0.02,473,477,473,617,333,475,474.96,0.74,0,-15,487,480,475,468,463,478,466,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.00,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.01,N,004870,500,558 억,,824120,N,N,0,N,00,N
|
|
20240529,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-6,5,-1.25,47822694,100601,81.53,481,482,470,625,337,481,475.37,0.74,0,-5708,494,487,476,469,458,491,473,558,144,500,330,1,1,111611693,530,11.59,0.32,12,0.09,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.02,N,004870,500,558 억,,829871,N,N,0,N,00,N
|
|
20240529,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-2,5,-0.42,47342451,99590,80.71,481,482,470,625,337,481,475.37,0.74,0,-5898,494,487,476,469,458,491,473,558,144,500,330,1,1,111611693,535,11.68,0.32,12,0.09,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.02,N,004870,500,558 억,,829871,N,N,0,N,00,N
|
|
20240529,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-5,5,-1.04,45971120,96730,78.39,481,482,470,625,337,481,475.25,0.74,0,-5633,494,487,476,469,458,491,473,558,144,500,330,1,1,111611693,531,11.61,0.32,12,0.09,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.02,N,004870,500,558 억,,829871,N,N,0,N,00,N
|
|
20240529,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-5,5,-1.04,34534189,72739,58.95,481,482,470,625,337,481,474.77,0.74,0,-5070,494,487,476,469,458,491,473,558,144,500,330,1,1,111611693,531,11.61,0.32,12,0.07,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.02,N,004870,500,558 억,,829871,N,N,0,N,00,N
|
|
20240529,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-6,5,-1.25,32186183,67827,54.97,481,482,470,625,337,481,474.53,0.74,0,-4988,494,487,476,469,458,491,473,558,144,500,330,1,1,111611693,530,11.59,0.32,12,0.06,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.02,N,004870,500,558 억,,829871,N,N,0,N,00,N
|
|
20240529,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-6,5,-1.25,25057191,52901,42.87,481,482,470,625,337,481,473.66,0.74,0,-4388,494,487,476,469,458,491,473,558,144,500,330,1,1,111611693,530,11.59,0.32,12,0.05,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.02,N,004870,500,558 억,,829871,N,N,0,N,00,N
|
|
20240529,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-7,5,-1.46,18731097,39548,32.05,481,482,471,625,337,481,473.63,0.74,0,-4069,494,487,476,469,458,491,473,558,144,500,330,1,1,111611693,529,11.56,0.32,12,0.04,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.02,N,004870,500,558 억,,829871,N,N,0,N,00,N
|
|
20240529,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-3,5,-0.62,244597,509,0.41,481,482,478,625,337,481,480.54,0.74,0,-384,494,487,476,469,458,491,473,558,144,500,330,1,1,111611693,534,11.66,0.32,12,0.00,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.02,N,004870,500,558 억,,829871,N,N,0,N,00,N
|
|
20240528,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,5,2,1.05,58166788,122024,61.66,472,483,465,618,334,476,476.68,0.74,0,-1462,488,482,472,466,456,485,469,558,142,500,330,1,1,111611693,537,11.73,0.32,12,0.11,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.02,N,004870,500,558 억,,831384,N,N,0,N,00,N
|
|
20240528,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,2,2,0.42,54287465,113909,57.56,472,483,465,618,334,476,476.59,0.74,0,-4142,488,482,472,466,456,485,469,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.10,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.02,N,004870,500,558 억,,831384,N,N,0,N,00,N
|
|
20240528,140204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,2,2,0.42,44672334,93861,47.43,472,479,465,618,334,476,475.94,0.74,0,-4304,488,482,472,466,456,485,469,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.08,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.02,N,004870,500,558 억,,831384,N,N,0,N,00,N
|
|
20240528,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-1,5,-0.21,36056869,75825,38.32,472,478,465,618,334,476,475.53,0.74,0,-4299,488,482,472,466,456,485,469,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.07,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.02,N,004870,500,558 억,,831384,N,N,0,N,00,N
|
|
20240528,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,1,2,0.21,27492404,57880,29.25,472,477,465,618,334,476,474.99,0.74,0,-3921,488,482,472,466,456,485,469,558,142,500,330,1,1,111611693,532,11.63,0.32,12,0.05,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.02,N,004870,500,558 억,,831384,N,N,0,N,00,N
|
|
20240528,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,0,3,0.00,26956099,56755,28.68,472,477,465,618,334,476,474.96,0.74,0,-3939,488,482,472,466,456,485,469,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.05,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.02,N,004870,500,558 억,,831384,N,N,0,N,00,N
|
|
20240528,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,1,2,0.21,26825289,56480,28.54,472,477,465,618,334,476,474.95,0.74,0,-3919,488,482,472,466,456,485,469,558,142,500,330,1,1,111611693,532,11.63,0.32,12,0.05,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.02,N,004870,500,558 억,,831384,N,N,0,N,00,N
|
|
20240528,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-11,5,-2.31,737003,1564,0.79,472,472,465,618,334,476,471.23,0.74,0,51,488,482,472,466,456,485,469,558,142,500,330,1,1,111611693,519,11.34,0.31,12,0.00,41.00,1493.00,675,20230619,-31.11,425,20231024,9.41,551,-15.61,20240109,425,9.41,20240419,675,-31.11,20230619,425,9.41,20231024,0.02,N,004870,500,558 억,,831384,N,N,0,N,00,N
|
|
20240527,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,4,2,0.85,93317513,197886,110.58,462,478,462,613,331,472,471.57,0.75,0,-2055,478,474,472,468,466,474,468,558,141,500,330,1,1,111611693,531,11.61,0.32,12,0.18,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.02,N,004870,500,558 억,,833439,N,N,1,N,00,N
|
|
20240527,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,3,2,0.64,90371230,191634,107.09,462,478,462,613,331,472,471.58,0.75,0,-1921,478,474,472,468,466,474,468,558,141,500,330,1,1,111611693,530,11.59,0.32,12,0.17,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.02,N,004870,500,558 억,,833439,N,N,1,N,00,N
|
|
20240527,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-2,5,-0.42,87353777,185219,103.50,462,478,462,613,331,472,471.62,0.75,0,-1917,478,474,472,468,466,474,468,558,141,500,330,1,1,111611693,525,11.46,0.31,12,0.17,41.00,1493.00,675,20230619,-30.37,425,20231024,10.59,551,-14.70,20240109,425,10.59,20240419,675,-30.37,20230619,425,10.59,20231024,0.02,N,004870,500,558 억,,833439,N,N,1,N,00,N
|
|
20240527,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,2,2,0.42,72533236,153960,86.04,462,478,462,613,331,472,471.12,0.75,0,-283,478,474,472,468,466,474,468,558,141,500,330,1,1,111611693,529,11.56,0.32,12,0.14,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.02,N,004870,500,558 억,,833439,N,N,1,N,00,N
|
|
20240527,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-2,5,-0.42,70383946,149428,83.50,462,478,462,613,331,472,471.02,0.75,0,-75,478,474,472,468,466,474,468,558,141,500,330,1,1,111611693,525,11.46,0.31,12,0.13,41.00,1493.00,675,20230619,-30.37,425,20231024,10.59,551,-14.70,20240109,425,10.59,20240419,675,-30.37,20230619,425,10.59,20231024,0.02,N,004870,500,558 억,,833439,N,N,1,N,00,N
|
|
20240527,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-2,5,-0.42,41883262,88789,49.62,462,478,462,613,331,472,471.72,0.75,0,-126,478,474,472,468,466,474,468,558,141,500,330,1,1,111611693,525,11.46,0.31,12,0.08,41.00,1493.00,675,20230619,-30.37,425,20231024,10.59,551,-14.70,20240109,425,10.59,20240419,675,-30.37,20230619,425,10.59,20231024,0.02,N,004870,500,558 억,,833439,N,N,1,N,00,N
|
|
20240527,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,0,3,0.00,34076169,72205,40.35,462,478,462,613,331,472,471.94,0.75,0,-126,478,474,472,468,466,474,468,558,141,500,330,1,1,111611693,527,11.51,0.32,12,0.06,41.00,1493.00,675,20230619,-30.07,425,20231024,11.06,551,-14.34,20240109,425,11.06,20240419,675,-30.07,20230619,425,11.06,20231024,0.02,N,004870,500,558 억,,833439,N,N,1,N,00,N
|
|
20240527,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,0,3,0.00,755503,1626,0.91,462,472,462,613,331,472,464.64,0.75,0,31,478,474,472,468,466,474,468,558,141,500,330,1,1,111611693,527,11.51,0.32,12,0.00,41.00,1493.00,675,20230619,-30.07,425,20231024,11.06,551,-14.34,20240109,425,11.06,20240419,675,-30.07,20230619,425,11.06,20231024,0.02,N,004870,500,558 억,,833439,N,N,1,N,00,N
|
|
20240524,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-6,5,-1.26,84441993,178932,332.11,474,476,470,621,335,478,471.92,0.75,0,-713,482,479,475,472,468,481,474,558,143,500,330,1,1,111611693,527,11.51,0.32,12,0.16,41.00,1493.00,675,20230619,-30.07,425,20231024,11.06,551,-14.34,20240109,425,11.06,20240419,675,-30.07,20230619,425,11.06,20231024,0.02,N,004870,500,558 억,,834152,N,N,1,N,00,N
|
|
20240524,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-5,5,-1.05,82031015,173824,322.63,474,476,470,621,335,478,471.92,0.75,0,74,482,479,475,472,468,481,474,558,143,500,330,1,1,111611693,528,11.54,0.32,12,0.16,41.00,1493.00,675,20230619,-29.93,425,20231024,11.29,551,-14.16,20240109,425,11.29,20240419,675,-29.93,20230619,425,11.29,20231024,0.02,N,004870,500,558 억,,834152,N,N,0,N,00,N
|
|
20240524,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-6,5,-1.26,70609700,149677,277.81,474,476,470,621,335,478,471.75,0.75,0,-27,482,479,475,472,468,481,474,558,143,500,330,1,1,111611693,527,11.51,0.32,12,0.13,41.00,1493.00,675,20230619,-30.07,425,20231024,11.06,551,-14.34,20240109,425,11.06,20240419,675,-30.07,20230619,425,11.06,20231024,0.02,N,004870,500,558 억,,834152,N,N,0,N,00,N
|
|
20240524,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,-7,5,-1.46,67204701,142463,264.42,474,476,470,621,335,478,471.73,0.75,0,-27,482,479,475,472,468,481,474,558,143,500,330,1,1,111611693,526,11.49,0.32,12,0.13,41.00,1493.00,675,20230619,-30.22,425,20231024,10.82,551,-14.52,20240109,425,10.82,20240419,675,-30.22,20230619,425,10.82,20231024,0.02,N,004870,500,558 억,,834152,N,N,0,N,00,N
|
|
20240524,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-6,5,-1.26,66271554,140482,260.74,474,476,470,621,335,478,471.74,0.75,0,-27,482,479,475,472,468,481,474,558,143,500,330,1,1,111611693,527,11.51,0.32,12,0.13,41.00,1493.00,675,20230619,-30.07,425,20231024,11.06,551,-14.34,20240109,425,11.06,20240419,675,-30.07,20230619,425,11.06,20231024,0.02,N,004870,500,558 억,,834152,N,N,0,N,00,N
|
|
20240524,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-6,5,-1.26,64430912,136572,253.48,474,476,470,621,335,478,471.77,0.75,0,-27,482,479,475,472,468,481,474,558,143,500,330,1,1,111611693,527,11.51,0.32,12,0.12,41.00,1493.00,675,20230619,-30.07,425,20231024,11.06,551,-14.34,20240109,425,11.06,20240419,675,-30.07,20230619,425,11.06,20231024,0.02,N,004870,500,558 억,,834152,N,N,0,N,00,N
|
|
20240524,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-4,5,-0.84,13448521,28318,52.56,474,476,473,621,335,478,474.91,0.75,0,-17,482,479,475,472,468,481,474,558,143,500,330,1,1,111611693,529,11.56,0.32,12,0.03,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.02,N,004870,500,558 억,,834152,N,N,0,N,00,N
|
|
20240524,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-4,5,-0.84,56406,119,0.22,474,474,474,621,335,478,474.00,0.75,0,-17,482,479,475,472,468,481,474,558,143,500,330,1,1,111611693,529,11.56,0.32,12,0.00,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.02,N,004870,500,558 억,,834152,N,N,0,N,00,N
|
|
20240523,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,3,2,0.63,25528762,53870,46.59,476,478,471,617,333,475,473.90,0.75,0,-5313,489,481,475,467,461,479,465,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.05,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.02,N,004870,500,558 억,,839465,N,N,0,N,00,N
|
|
20240523,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,1,2,0.21,21769892,45979,39.77,476,478,471,617,333,475,473.47,0.75,0,-5411,489,481,475,467,461,479,465,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.04,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.02,N,004870,500,558 억,,839465,N,N,0,N,00,N
|
|
20240523,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,1,2,0.21,21392706,45188,39.08,476,478,471,617,333,475,473.42,0.75,0,-5411,489,481,475,467,461,479,465,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.04,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.02,N,004870,500,558 억,,839465,N,N,0,N,00,N
|
|
20240523,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,3,2,0.63,20055068,42384,36.66,476,478,471,617,333,475,473.18,0.75,0,-5411,489,481,475,467,461,479,465,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.04,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.02,N,004870,500,558 억,,839465,N,N,0,N,00,N
|
|
20240523,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,3,2,0.63,20012771,42295,36.58,476,478,471,617,333,475,473.17,0.75,0,-5411,489,481,475,467,461,479,465,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.04,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.02,N,004870,500,558 억,,839465,N,N,0,N,00,N
|
|
20240523,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,3,2,0.63,19898538,42056,36.37,476,478,471,617,333,475,473.14,0.75,0,-5411,489,481,475,467,461,479,465,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.04,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.02,N,004870,500,558 억,,839465,N,N,0,N,00,N
|
|
20240523,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,3,2,0.63,18648961,39431,34.10,476,478,471,617,333,475,472.95,0.75,0,-5411,489,481,475,467,461,479,465,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.04,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.02,N,004870,500,558 억,,839465,N,N,0,N,00,N
|
|
20240523,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-1,5,-0.21,390539,825,0.71,476,476,471,617,333,475,473.38,0.75,0,-589,489,481,475,467,461,479,465,558,142,500,330,1,1,111611693,529,11.56,0.32,12,0.00,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.02,N,004870,500,558 억,,839465,N,N,0,N,00,N
|
|
20240522,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-5,5,-1.04,54972125,115613,108.66,483,483,469,624,336,480,475.48,0.75,0,-12315,484,482,478,476,472,483,477,558,144,500,330,1,1,111611693,530,11.59,0.32,12,0.10,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.03,N,004870,500,558 억,,841905,N,N,7,N,00,N
|
|
20240522,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-6,5,-1.25,46544973,97721,91.84,483,483,473,624,336,480,476.30,0.75,0,-11200,484,482,478,476,472,483,477,558,144,500,330,1,1,111611693,529,11.56,0.32,12,0.09,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.03,N,004870,500,558 억,,841905,N,N,7,N,00,N
|
|
20240522,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-3,5,-0.62,34740536,72861,68.48,483,483,475,624,336,480,476.81,0.75,0,-11764,484,482,478,476,472,483,477,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.07,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.03,N,004870,500,558 억,,841905,N,N,7,N,00,N
|
|
20240522,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-3,5,-0.62,19086158,40044,37.63,483,483,475,624,336,480,476.63,0.75,0,-11541,484,482,478,476,472,483,477,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.04,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.03,N,004870,500,558 억,,841905,N,N,7,N,00,N
|
|
20240522,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-3,5,-0.62,14150074,29671,27.89,483,483,475,624,336,480,476.90,0.75,0,-10121,484,482,478,476,472,483,477,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.03,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.03,N,004870,500,558 억,,841905,N,N,7,N,00,N
|
|
20240522,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-1,5,-0.21,11692057,24519,23.04,483,483,475,624,336,480,476.86,0.75,0,-10148,484,482,478,476,472,483,477,558,144,500,330,1,1,111611693,535,11.68,0.32,12,0.02,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.03,N,004870,500,558 억,,841905,N,N,7,N,00,N
|
|
20240522,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-1,5,-0.21,11299052,23697,22.27,483,483,475,624,336,480,476.81,0.75,0,-10221,484,482,478,476,472,483,477,558,144,500,330,1,1,111611693,535,11.68,0.32,12,0.02,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.03,N,004870,500,558 억,,841905,N,N,7,N,00,N
|
|
20240522,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,271743,565,0.53,483,483,480,624,336,480,480.96,0.75,0,-411,484,482,478,476,472,483,477,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.00,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.03,N,004870,500,558 억,,841905,N,N,7,N,00,N
|
|
20240521,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,50820584,106402,144.05,480,480,474,624,336,480,477.63,0.75,0,-1489,484,481,477,474,470,483,476,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.10,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.03,N,004870,500,558 억,,840412,N,N,7,N,00,N
|
|
20240521,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-6,5,-1.25,48877100,102350,138.57,480,480,474,624,336,480,477.55,0.75,0,-1109,484,481,477,474,470,483,476,558,144,500,330,1,1,111611693,529,11.56,0.32,12,0.09,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.03,N,004870,500,558 억,,840412,N,N,11,N,00,N
|
|
20240521,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-5,5,-1.04,45529952,95307,129.03,480,480,475,624,336,480,477.72,0.75,0,-1264,484,481,477,474,470,483,476,558,144,500,330,1,1,111611693,530,11.59,0.32,12,0.09,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.03,N,004870,500,558 억,,840412,N,N,11,N,00,N
|
|
20240521,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-3,5,-0.62,44221423,92557,125.31,480,480,475,624,336,480,477.78,0.75,0,-731,484,481,477,474,470,483,476,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.08,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.03,N,004870,500,558 억,,840412,N,N,11,N,00,N
|
|
20240521,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-4,5,-0.83,43717412,91496,123.87,480,480,475,624,336,480,477.81,0.75,0,-731,484,481,477,474,470,483,476,558,144,500,330,1,1,111611693,531,11.61,0.32,12,0.08,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.03,N,004870,500,558 억,,840412,N,N,11,N,00,N
|
|
20240521,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-4,5,-0.83,40561495,84893,114.93,480,480,476,624,336,480,477.80,0.75,0,2992,484,481,477,474,470,483,476,558,144,500,330,1,1,111611693,531,11.61,0.32,12,0.08,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.03,N,004870,500,558 억,,840412,N,N,11,N,00,N
|
|
20240521,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,33053431,69141,93.61,480,480,476,624,336,480,478.06,0.75,0,1803,484,481,477,474,470,483,476,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.06,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.03,N,004870,500,558 억,,840412,N,N,11,N,00,N
|
|
20240521,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,28320,59,0.08,480,480,480,624,336,480,480.00,0.75,0,0,484,481,477,474,470,483,476,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.00,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.03,N,004870,500,558 억,,840412,N,N,11,N,00,N
|
|
20240517,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-2,5,-0.42,47057217,98280,35.81,477,481,474,621,335,478,478.81,0.76,0,-6895,494,486,479,471,464,482,467,558,143,500,330,1,1,111611693,531,11.61,0.32,12,0.09,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.03,N,004870,500,558 억,,847736,N,N,12,N,00,N
|
|
20240517,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-3,5,-0.63,46949993,98055,35.73,477,481,474,621,335,478,478.81,0.76,0,-6870,494,486,479,471,464,482,467,558,143,500,330,1,1,111611693,530,11.59,0.32,12,0.09,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.03,N,004870,500,558 억,,847736,N,N,12,N,00,N
|
|
20240517,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-2,5,-0.42,43018867,89794,32.72,477,481,474,621,335,478,479.08,0.76,0,-6870,494,486,479,471,464,482,467,558,143,500,330,1,1,111611693,531,11.61,0.32,12,0.08,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.03,N,004870,500,558 억,,847736,N,N,12,N,00,N
|
|
20240517,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,1,2,0.21,42800539,89337,32.55,477,481,474,621,335,478,479.09,0.76,0,-6870,494,486,479,471,464,482,467,558,143,500,330,1,1,111611693,535,11.68,0.32,12,0.08,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.03,N,004870,500,558 억,,847736,N,N,12,N,00,N
|
|
20240517,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,1,2,0.21,37389778,77991,28.42,477,481,474,621,335,478,479.41,0.76,0,-6870,494,486,479,471,464,482,467,558,143,500,330,1,1,111611693,535,11.68,0.32,12,0.07,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.03,N,004870,500,558 억,,847736,N,N,12,N,00,N
|
|
20240517,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,1,2,0.21,36805576,76770,27.98,477,481,474,621,335,478,479.43,0.76,0,-6869,494,486,479,471,464,482,467,558,143,500,330,1,1,111611693,535,11.68,0.32,12,0.07,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.03,N,004870,500,558 억,,847736,N,N,12,N,00,N
|
|
20240517,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,2,2,0.42,36154861,75409,27.48,477,481,474,621,335,478,479.45,0.76,0,-6869,494,486,479,471,464,482,467,558,143,500,330,1,1,111611693,536,11.71,0.32,12,0.07,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.03,N,004870,500,558 억,,847736,N,N,12,N,00,N
|
|
20240517,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,2,2,0.42,24030138,50126,18.27,477,480,476,621,335,478,479.39,0.76,0,-5248,494,486,479,471,464,482,467,558,143,500,330,1,1,111611693,536,11.71,0.32,12,0.04,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.03,N,004870,500,558 억,,847736,N,N,12,N,00,N
|
|
20240516,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-7,5,-1.44,130896201,274245,150.03,485,487,472,630,340,485,477.29,0.74,0,17203,505,495,485,475,465,490,470,558,145,500,330,1,1,111611693,534,11.66,0.32,12,0.25,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.04,N,004870,500,558 억,,830550,N,N,12,N,00,N
|
|
20240516,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-8,5,-1.65,127842886,267854,146.53,485,487,472,630,340,485,477.29,0.74,0,17894,505,495,485,475,465,490,470,558,145,500,330,1,1,111611693,532,11.63,0.32,12,0.24,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.04,N,004870,500,558 억,,830550,N,N,6,N,00,N
|
|
20240516,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-7,5,-1.44,121661054,254865,139.42,485,487,472,630,340,485,477.35,0.74,0,15828,505,495,485,475,465,490,470,558,145,500,330,1,1,111611693,534,11.66,0.32,12,0.23,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.04,N,004870,500,558 억,,830550,N,N,6,N,00,N
|
|
20240516,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-11,5,-2.27,117986226,247162,135.21,485,487,472,630,340,485,477.36,0.74,0,15528,505,495,485,475,465,490,470,558,145,500,330,1,1,111611693,529,11.56,0.32,12,0.22,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.04,N,004870,500,558 억,,830550,N,N,6,N,00,N
|
|
20240516,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-10,5,-2.06,113134451,236926,129.61,485,487,472,630,340,485,477.51,0.74,0,15251,505,495,485,475,465,490,470,558,145,500,330,1,1,111611693,530,11.59,0.32,12,0.21,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.04,N,004870,500,558 억,,830550,N,N,6,N,00,N
|
|
20240516,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-7,5,-1.44,75747234,158074,86.47,485,487,475,630,340,485,479.19,0.74,0,12155,505,495,485,475,465,490,470,558,145,500,330,1,1,111611693,534,11.66,0.32,12,0.14,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.04,N,004870,500,558 억,,830550,N,N,6,N,00,N
|
|
20240516,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,1,2,0.21,17292191,35840,19.61,485,487,482,630,340,485,482.48,0.74,0,9468,505,495,485,475,465,490,470,558,145,500,330,1,1,111611693,542,11.85,0.33,12,0.03,41.00,1493.00,675,20230619,-28.00,425,20231024,14.35,551,-11.80,20240109,425,14.35,20240419,675,-28.00,20230619,425,14.35,20231024,0.04,N,004870,500,558 억,,830550,N,N,6,N,00,N
|
|
20240516,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,0,3,0.00,149865,309,0.17,485,485,485,630,340,485,485.00,0.74,0,41,505,495,485,475,465,490,470,558,145,500,330,1,1,111611693,541,11.83,0.32,12,0.00,41.00,1493.00,675,20230619,-28.15,425,20231024,14.12,551,-11.98,20240109,425,14.12,20240419,675,-28.15,20230619,425,14.12,20231024,0.04,N,004870,500,558 억,,830550,N,N,6,N,00,N
|
|
20240514,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-3,5,-0.61,88826151,182798,119.17,488,495,475,634,342,488,485.93,0.74,0,4858,502,494,490,482,478,493,481,558,146,500,340,1,1,111611693,541,11.83,0.32,12,0.16,41.00,1493.00,675,20230619,-28.15,425,20231024,14.12,551,-11.98,20240109,425,14.12,20240419,675,-28.15,20230619,425,14.12,20231024,0.05,N,004870,500,558 억,,826235,N,N,6,N,00,N
|
|
20240514,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,-2,5,-0.41,83061525,170911,111.42,488,495,475,634,342,488,485.99,0.74,0,1641,502,494,490,482,478,493,481,558,146,500,340,1,1,111611693,542,11.85,0.33,12,0.15,41.00,1493.00,675,20230619,-28.00,425,20231024,14.35,551,-11.80,20240109,425,14.35,20240419,675,-28.00,20230619,425,14.35,20231024,0.05,N,004870,500,558 억,,826235,N,N,5,N,00,N
|
|
20240514,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-1,5,-0.20,81365330,167426,109.15,488,495,475,634,342,488,485.98,0.74,0,-1696,502,494,490,482,478,493,481,558,146,500,340,1,1,111611693,544,11.88,0.33,12,0.15,41.00,1493.00,675,20230619,-27.85,425,20231024,14.59,551,-11.62,20240109,425,14.59,20240419,675,-27.85,20230619,425,14.59,20231024,0.05,N,004870,500,558 억,,826235,N,N,5,N,00,N
|
|
20240514,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-3,5,-0.61,79747131,164092,106.97,488,495,475,634,342,488,485.99,0.74,0,-3852,502,494,490,482,478,493,481,558,146,500,340,1,1,111611693,541,11.83,0.32,12,0.15,41.00,1493.00,675,20230619,-28.15,425,20231024,14.12,551,-11.98,20240109,425,14.12,20240419,675,-28.15,20230619,425,14.12,20231024,0.05,N,004870,500,558 억,,826235,N,N,5,N,00,N
|
|
20240514,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-1,5,-0.20,72351483,148894,97.07,488,495,475,634,342,488,485.93,0.74,0,-7038,502,494,490,482,478,493,481,558,146,500,340,1,1,111611693,544,11.88,0.33,12,0.13,41.00,1493.00,675,20230619,-27.85,425,20231024,14.59,551,-11.62,20240109,425,14.59,20240419,675,-27.85,20230619,425,14.59,20231024,0.05,N,004870,500,558 억,,826235,N,N,5,N,00,N
|
|
20240514,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,0,3,0.00,69301555,142645,92.99,488,495,475,634,342,488,485.83,0.74,0,-7030,502,494,490,482,478,493,481,558,146,500,340,1,1,111611693,545,11.90,0.33,12,0.13,41.00,1493.00,675,20230619,-27.70,425,20231024,14.82,551,-11.43,20240109,425,14.82,20240419,675,-27.70,20230619,425,14.82,20231024,0.05,N,004870,500,558 억,,826235,N,N,5,N,00,N
|
|
20240514,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,491,3,2,0.61,56521210,116480,75.93,488,495,475,634,342,488,485.24,0.74,0,-2082,502,494,490,482,478,493,481,558,146,500,340,1,1,111611693,548,11.98,0.33,12,0.10,41.00,1493.00,675,20230619,-27.26,425,20231024,15.53,551,-10.89,20240109,425,15.53,20240419,675,-27.26,20230619,425,15.53,20231024,0.05,N,004870,500,558 억,,826235,N,N,5,N,00,N
|
|
20240514,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,0,3,0.00,15616,32,0.02,488,488,488,634,342,488,488.00,0.74,0,-4,502,494,490,482,478,493,481,558,146,500,340,1,1,111611693,545,11.90,0.33,12,0.00,41.00,1493.00,675,20230619,-27.70,425,20231024,14.82,551,-11.43,20240109,425,14.82,20240419,675,-27.70,20230619,425,14.82,20231024,0.05,N,004870,500,558 억,,826235,N,N,5,N,00,N
|
|
20240513,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,-4,5,-0.81,71054168,145025,43.02,491,498,486,639,345,492,489.94,0.74,0,-2612,508,500,491,483,474,504,487,558,147,500,340,1,1,111611693,545,11.90,0.33,12,0.13,41.00,1493.00,675,20230619,-27.70,425,20231024,14.82,551,-11.43,20240109,425,14.82,20240419,675,-27.70,20230619,425,14.82,20231024,0.08,N,004870,500,558 억,,828049,N,N,5,N,00,N
|
|
20240513,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,-3,5,-0.61,68329370,139456,41.37,491,498,486,639,345,492,489.97,0.74,0,-2424,508,500,491,483,474,504,487,558,147,500,340,1,1,111611693,546,11.93,0.33,12,0.12,41.00,1493.00,675,20230619,-27.56,425,20231024,15.06,551,-11.25,20240109,425,15.06,20240419,675,-27.56,20230619,425,15.06,20231024,0.08,N,004870,500,558 억,,828049,N,N,9,N,00,N
|
|
20240513,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,-4,5,-0.81,50592659,103213,30.62,491,498,486,639,345,492,490.18,0.74,0,-1431,508,500,491,483,474,504,487,558,147,500,340,1,1,111611693,545,11.90,0.33,12,0.09,41.00,1493.00,675,20230619,-27.70,425,20231024,14.82,551,-11.43,20240109,425,14.82,20240419,675,-27.70,20230619,425,14.82,20231024,0.08,N,004870,500,558 억,,828049,N,N,9,N,00,N
|
|
20240513,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,-2,5,-0.41,42036701,85745,25.44,491,498,486,639,345,492,490.25,0.74,0,-1424,508,500,491,483,474,504,487,558,147,500,340,1,1,111611693,547,11.95,0.33,12,0.08,41.00,1493.00,675,20230619,-27.41,425,20231024,15.29,551,-11.07,20240109,425,15.29,20240419,675,-27.41,20230619,425,15.29,20231024,0.08,N,004870,500,558 억,,828049,N,N,9,N,00,N
|
|
20240513,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-5,5,-1.02,40726153,83062,24.64,491,498,486,639,345,492,490.31,0.74,0,-1424,508,500,491,483,474,504,487,558,147,500,340,1,1,111611693,544,11.88,0.33,12,0.07,41.00,1493.00,675,20230619,-27.85,425,20231024,14.59,551,-11.62,20240109,425,14.59,20240419,675,-27.85,20230619,425,14.59,20231024,0.08,N,004870,500,558 억,,828049,N,N,9,N,00,N
|
|
20240513,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,491,-1,5,-0.20,29333919,59691,17.71,491,498,486,639,345,492,491.43,0.74,0,-3220,508,500,491,483,474,504,487,558,147,500,340,1,1,111611693,548,11.98,0.33,12,0.05,41.00,1493.00,675,20230619,-27.26,425,20231024,15.53,551,-10.89,20240109,425,15.53,20240419,675,-27.26,20230619,425,15.53,20231024,0.08,N,004870,500,558 억,,828049,N,N,9,N,00,N
|
|
20240513,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,493,1,2,0.20,11827919,23960,7.11,491,498,491,639,345,492,493.65,0.74,0,-2016,508,500,491,483,474,504,487,558,147,500,340,1,1,111611693,550,12.02,0.33,12,0.02,41.00,1493.00,675,20230619,-26.96,425,20231024,16.00,551,-10.53,20240109,425,16.00,20240419,675,-26.96,20230619,425,16.00,20231024,0.08,N,004870,500,558 억,,828049,N,N,9,N,00,N
|
|
20240513,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,491,-1,5,-0.20,354993,723,0.21,491,491,491,639,345,492,491.00,0.74,0,-718,508,500,491,483,474,504,487,558,147,500,340,1,1,111611693,548,11.98,0.33,12,0.00,41.00,1493.00,675,20230619,-27.26,425,20231024,15.53,551,-10.89,20240109,425,15.53,20240419,675,-27.26,20230619,425,15.53,20231024,0.08,N,004870,500,558 억,,828049,N,N,9,N,00,N
|
|
20240510,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,6,2,1.23,166455650,337104,116.79,486,499,482,631,341,486,493.78,0.75,0,-5666,502,494,487,479,472,498,483,558,145,500,340,1,1,111611693,549,12.00,0.33,12,0.30,41.00,1493.00,675,20230619,-27.11,425,20231024,15.76,551,-10.71,20240109,425,15.76,20240419,675,-27.11,20230619,425,15.76,20231024,0.08,N,004870,500,558 억,,833377,N,N,9,N,00,N
|
|
20240510,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,493,7,2,1.44,164609079,333352,115.49,486,499,482,631,341,486,493.80,0.75,0,-5842,502,494,487,479,472,498,483,558,145,500,340,1,1,111611693,550,12.02,0.33,12,0.30,41.00,1493.00,675,20230619,-26.96,425,20231024,16.00,551,-10.53,20240109,425,16.00,20240419,675,-26.96,20230619,425,16.00,20231024,0.08,N,004870,500,558 억,,833377,N,N,0,N,00,N
|
|
20240510,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,1,2,0.21,158980539,321850,111.50,486,499,482,631,341,486,493.96,0.75,0,-3817,502,494,487,479,472,498,483,558,145,500,340,1,1,111611693,544,11.88,0.33,12,0.29,41.00,1493.00,675,20230619,-27.85,425,20231024,14.59,551,-11.62,20240109,425,14.59,20240419,675,-27.85,20230619,425,14.59,20231024,0.08,N,004870,500,558 억,,833377,N,N,0,N,00,N
|
|
20240510,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,2,2,0.41,148095906,299509,103.76,486,499,482,631,341,486,494.46,0.75,0,-5401,502,494,487,479,472,498,483,558,145,500,340,1,1,111611693,545,11.90,0.33,12,0.27,41.00,1493.00,675,20230619,-27.70,425,20231024,14.82,551,-11.43,20240109,425,14.82,20240419,675,-27.70,20230619,425,14.82,20231024,0.08,N,004870,500,558 억,,833377,N,N,0,N,00,N
|
|
20240510,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,3,2,0.62,141172249,285348,98.86,486,499,482,631,341,486,494.74,0.75,0,-12061,502,494,487,479,472,498,483,558,145,500,340,1,1,111611693,546,11.93,0.33,12,0.26,41.00,1493.00,675,20230619,-27.56,425,20231024,15.06,551,-11.25,20240109,425,15.06,20240419,675,-27.56,20230619,425,15.06,20231024,0.08,N,004870,500,558 억,,833377,N,N,0,N,00,N
|
|
20240510,110149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,496,10,2,2.06,115630052,233469,80.88,486,499,482,631,341,486,495.27,0.75,0,-20007,502,494,487,479,472,498,483,558,145,500,340,1,1,111611693,554,12.10,0.33,12,0.21,41.00,1493.00,675,20230619,-26.52,425,20231024,16.71,551,-9.98,20240109,425,16.71,20240419,675,-26.52,20230619,425,16.71,20231024,0.08,N,004870,500,558 억,,833377,N,N,0,N,00,N
|
|
20240510,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,498,12,2,2.47,91977428,185602,64.30,486,499,482,631,341,486,495.56,0.75,0,-20516,502,494,487,479,472,498,483,558,145,500,340,1,1,111611693,556,12.15,0.33,12,0.17,41.00,1493.00,675,20230619,-26.22,425,20231024,17.18,551,-9.62,20240109,425,17.18,20240419,675,-26.22,20230619,425,17.18,20231024,0.08,N,004870,500,558 억,,833377,N,N,0,N,00,N
|
|
20240510,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,4,2,0.82,537034,1105,0.38,486,490,486,631,341,486,486.00,0.75,0,-1094,502,494,487,479,472,498,483,558,145,500,340,1,1,111611693,547,11.95,0.33,12,0.00,41.00,1493.00,675,20230619,-27.41,425,20231024,15.29,551,-11.07,20240109,425,15.29,20240419,675,-27.41,20230619,425,15.29,20231024,0.08,N,004870,500,558 억,,833377,N,N,0,N,00,N
|
|
20240509,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,5,2,1.04,140213562,288225,304.72,485,495,480,625,337,481,486.47,0.73,0,14873,492,486,480,474,468,489,477,558,144,500,330,1,1,111611693,542,11.85,0.33,12,0.26,41.00,1493.00,675,20230619,-28.00,425,20231024,14.35,551,-11.80,20240109,425,14.35,20240419,675,-28.00,20230619,425,14.35,20231024,0.08,N,004870,500,558 억,,819433,N,N,0,N,00,N
|
|
20240509,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,2,2,0.42,129658631,266374,281.62,485,495,480,625,337,481,486.75,0.73,0,32124,492,486,480,474,468,489,477,558,144,500,330,1,1,111611693,539,11.78,0.32,12,0.24,41.00,1493.00,675,20230619,-28.44,425,20231024,13.65,551,-12.34,20240109,425,13.65,20240419,675,-28.44,20230619,425,13.65,20231024,0.08,N,004870,500,558 억,,819433,N,N,0,N,00,N
|
|
20240509,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,3,2,0.62,123978336,254586,269.16,485,495,480,625,337,481,486.98,0.73,0,32581,492,486,480,474,468,489,477,558,144,500,330,1,1,111611693,540,11.80,0.32,12,0.23,41.00,1493.00,675,20230619,-28.30,425,20231024,13.88,551,-12.16,20240109,425,13.88,20240419,675,-28.30,20230619,425,13.88,20231024,0.08,N,004870,500,558 억,,819433,N,N,0,N,00,N
|
|
20240509,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,3,2,0.62,120191058,246763,260.88,485,495,480,625,337,481,487.07,0.73,0,32582,492,486,480,474,468,489,477,558,144,500,330,1,1,111611693,540,11.80,0.32,12,0.22,41.00,1493.00,675,20230619,-28.30,425,20231024,13.88,551,-12.16,20240109,425,13.88,20240419,675,-28.30,20230619,425,13.88,20231024,0.08,N,004870,500,558 억,,819433,N,N,0,N,00,N
|
|
20240509,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,3,2,0.62,118309008,242895,256.80,485,495,480,625,337,481,487.08,0.73,0,32606,492,486,480,474,468,489,477,558,144,500,330,1,1,111611693,540,11.80,0.32,12,0.22,41.00,1493.00,675,20230619,-28.30,425,20231024,13.88,551,-12.16,20240109,425,13.88,20240419,675,-28.30,20230619,425,13.88,20231024,0.08,N,004870,500,558 억,,819433,N,N,0,N,00,N
|
|
20240509,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,8,2,1.66,70816567,144814,153.10,485,495,480,625,337,481,489.02,0.73,0,3033,492,486,480,474,468,489,477,558,144,500,330,1,1,111611693,546,11.93,0.33,12,0.13,41.00,1493.00,675,20230619,-27.56,425,20231024,15.06,551,-11.25,20240109,425,15.06,20240419,675,-27.56,20230619,425,15.06,20231024,0.08,N,004870,500,558 억,,819433,N,N,0,N,00,N
|
|
20240509,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,11,2,2.29,45569885,93396,98.74,485,494,480,625,337,481,487.92,0.73,0,-2352,492,486,480,474,468,489,477,558,144,500,330,1,1,111611693,549,12.00,0.33,12,0.08,41.00,1493.00,675,20230619,-27.11,425,20231024,15.76,551,-10.71,20240109,425,15.76,20240419,675,-27.11,20230619,425,15.76,20231024,0.08,N,004870,500,558 억,,819433,N,N,0,N,00,N
|
|
20240509,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,1,2,0.21,9675,20,0.02,485,485,482,625,337,481,483.75,0.73,0,-1,492,486,480,474,468,489,477,558,144,500,330,1,1,111611693,538,11.76,0.32,12,0.00,41.00,1493.00,675,20230619,-28.59,425,20231024,13.41,551,-12.52,20240109,425,13.41,20240419,675,-28.59,20230619,425,13.41,20231024,0.08,N,004870,500,558 억,,819433,N,N,0,N,00,N
|
|
20240508,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,5,2,1.05,45182780,94565,35.77,476,486,474,618,334,476,477.80,0.73,0,-1898,490,482,477,469,464,480,467,558,142,500,330,1,1,111611693,537,11.73,0.32,12,0.08,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.09,N,004870,500,558 억,,817206,N,N,0,N,00,N
|
|
20240508,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,7,2,1.47,40658665,85197,32.23,476,483,474,618,334,476,477.23,0.73,0,-1038,490,482,477,469,464,480,467,558,142,500,330,1,1,111611693,539,11.78,0.32,12,0.08,41.00,1493.00,675,20230619,-28.44,425,20231024,13.65,551,-12.34,20240109,425,13.65,20240419,675,-28.44,20230619,425,13.65,20231024,0.09,N,004870,500,558 억,,817206,N,N,0,N,00,N
|
|
20240508,140149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,4,2,0.84,30565065,64156,24.27,476,480,474,618,334,476,476.42,0.73,0,-1625,490,482,477,469,464,480,467,558,142,500,330,1,1,111611693,536,11.71,0.32,12,0.06,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.09,N,004870,500,558 억,,817206,N,N,0,N,00,N
|
|
20240508,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-1,5,-0.21,10790197,22715,8.59,476,479,474,618,334,476,475.02,0.73,0,503,490,482,477,469,464,480,467,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.02,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.09,N,004870,500,558 억,,817206,N,N,0,N,00,N
|
|
20240508,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-1,5,-0.21,10231875,21538,8.15,476,479,474,618,334,476,475.06,0.73,0,635,490,482,477,469,464,480,467,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.02,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.09,N,004870,500,558 억,,817206,N,N,0,N,00,N
|
|
20240508,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,6929389,14576,5.51,476,479,474,618,334,476,475.40,0.73,0,-239,490,482,477,469,464,480,467,558,142,500,330,1,1,111611693,529,11.56,0.32,12,0.01,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.09,N,004870,500,558 억,,817206,N,N,0,N,00,N
|
|
20240508,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-1,5,-0.21,2946839,6183,2.34,476,479,475,618,334,476,476.61,0.73,0,-416,490,482,477,469,464,480,467,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.01,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.09,N,004870,500,558 억,,817206,N,N,0,N,00,N
|
|
20240508,090148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,0,3,0.00,269892,567,0.21,476,476,476,618,334,476,476.00,0.73,0,-80,490,482,477,469,464,480,467,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.00,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.09,N,004870,500,558 억,,817206,N,N,0,N,00,N
|
|
20240503,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,13,2,2.78,166273253,348275,207.19,466,483,463,607,327,467,477.42,0.73,0,-10508,482,474,462,454,442,478,458,558,140,500,320,1,1,111611693,536,11.71,0.32,12,0.31,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.11,N,004870,500,558 억,,816721,N,N,0,N,00,N
|
|
20240503,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,13,2,2.78,155147905,325129,193.42,466,483,463,607,327,467,477.19,0.73,0,-11636,482,474,462,454,442,478,458,558,140,500,320,1,1,111611693,536,11.71,0.32,12,0.29,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.11,N,004870,500,558 억,,816721,N,N,0,N,00,N
|
|
20240503,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,10,2,2.14,59399758,125623,74.74,466,479,463,607,327,467,472.84,0.73,0,-11997,482,474,462,454,442,478,458,558,140,500,320,1,1,111611693,532,11.63,0.32,12,0.11,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.11,N,004870,500,558 억,,816721,N,N,0,N,00,N
|
|
20240503,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,6,2,1.28,45820804,97162,57.80,466,479,463,607,327,467,471.59,0.73,0,-8717,482,474,462,454,442,478,458,558,140,500,320,1,1,111611693,528,11.54,0.32,12,0.09,41.00,1493.00,675,20230619,-29.93,425,20231024,11.29,551,-14.16,20240109,425,11.29,20240419,675,-29.93,20230619,425,11.29,20231024,0.11,N,004870,500,558 억,,816721,N,N,0,N,00,N
|
|
20240503,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,4,2,0.86,34951775,74293,44.20,466,479,463,607,327,467,470.46,0.73,0,-7247,482,474,462,454,442,478,458,558,140,500,320,1,1,111611693,526,11.49,0.32,12,0.07,41.00,1493.00,675,20230619,-30.22,425,20231024,10.82,551,-14.52,20240109,425,10.82,20240419,675,-30.22,20230619,425,10.82,20231024,0.11,N,004870,500,558 억,,816721,N,N,0,N,00,N
|
|
20240503,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,4,2,0.86,24943404,53188,31.64,466,475,463,607,327,467,468.97,0.73,0,-4310,482,474,462,454,442,478,458,558,140,500,320,1,1,111611693,526,11.49,0.32,12,0.05,41.00,1493.00,675,20230619,-30.22,425,20231024,10.82,551,-14.52,20240109,425,10.82,20240419,675,-30.22,20230619,425,10.82,20231024,0.11,N,004870,500,558 억,,816721,N,N,0,N,00,N
|
|
20240503,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,1,2,0.21,15555921,33301,19.81,466,471,463,607,327,467,467.13,0.73,0,-2788,482,474,462,454,442,478,458,558,140,500,320,1,1,111611693,522,11.41,0.31,12,0.03,41.00,1493.00,675,20230619,-30.67,425,20231024,10.12,551,-15.06,20240109,425,10.12,20240419,675,-30.67,20230619,425,10.12,20231024,0.11,N,004870,500,558 억,,816721,N,N,0,N,00,N
|
|
20240503,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,468,1,2,0.21,804531,1726,1.03,466,468,466,607,327,467,466.12,0.73,0,-203,482,474,462,454,442,478,458,558,140,500,320,1,1,111611693,522,11.41,0.31,12,0.00,41.00,1493.00,675,20230619,-30.67,425,20231024,10.12,551,-15.06,20240109,425,10.12,20240419,675,-30.67,20230619,425,10.12,20231024,0.11,N,004870,500,558 억,,816721,N,N,0,N,00,N
|
|
20240502,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,14,2,3.09,77766744,167794,151.49,455,470,450,588,318,453,463.47,0.73,0,-11011,461,456,451,446,441,459,449,558,135,500,310,1,1,111611693,521,11.39,0.31,12,0.15,41.00,1493.00,675,20230619,-30.81,425,20231024,9.88,551,-15.25,20240109,425,9.88,20240419,675,-30.81,20230619,425,9.88,20231024,0.11,N,004870,500,558 억,,818225,N,N,0,N,00,N
|
|
20240502,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,14,2,3.09,73334650,158301,142.92,455,470,450,588,318,453,463.26,0.73,0,-11578,461,456,451,446,441,459,449,558,135,500,310,1,1,111611693,521,11.39,0.31,12,0.14,41.00,1493.00,675,20230619,-30.81,425,20231024,9.88,551,-15.25,20240109,425,9.88,20240419,675,-30.81,20230619,425,9.88,20231024,0.11,N,004870,500,558 억,,818225,N,N,0,N,00,N
|
|
20240502,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,13,2,2.87,49625181,107723,97.26,455,469,450,588,318,453,460.67,0.73,0,-6435,461,456,451,446,441,459,449,558,135,500,310,1,1,111611693,520,11.37,0.31,12,0.10,41.00,1493.00,675,20230619,-30.96,425,20231024,9.65,551,-15.43,20240109,425,9.65,20240419,675,-30.96,20230619,425,9.65,20231024,0.11,N,004870,500,558 억,,818225,N,N,0,N,00,N
|
|
20240502,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,10,2,2.21,39054738,84907,76.66,455,466,450,588,318,453,459.97,0.73,0,-6989,461,456,451,446,441,459,449,558,135,500,310,1,1,111611693,517,11.29,0.31,12,0.08,41.00,1493.00,675,20230619,-31.41,425,20231024,8.94,551,-15.97,20240109,425,8.94,20240419,675,-31.41,20230619,425,8.94,20231024,0.11,N,004870,500,558 억,,818225,N,N,0,N,00,N
|
|
20240502,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,7,2,1.55,30786777,67069,60.55,455,464,450,588,318,453,459.03,0.73,0,-5835,461,456,451,446,441,459,449,558,135,500,310,1,1,111611693,513,11.22,0.31,12,0.06,41.00,1493.00,675,20230619,-31.85,425,20231024,8.24,551,-16.52,20240109,425,8.24,20240419,675,-31.85,20230619,425,8.24,20231024,0.11,N,004870,500,558 억,,818225,N,N,0,N,00,N
|
|
20240502,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,6,2,1.32,24220071,52787,47.66,455,464,450,588,318,453,458.83,0.73,0,-5049,461,456,451,446,441,459,449,558,135,500,310,1,1,111611693,512,11.20,0.31,12,0.05,41.00,1493.00,675,20230619,-32.00,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,675,-32.00,20230619,425,8.00,20231024,0.11,N,004870,500,558 억,,818225,N,N,0,N,00,N
|
|
20240502,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,4,2,0.88,6697322,14708,13.28,455,458,450,588,318,453,455.35,0.73,0,-2983,461,456,451,446,441,459,449,558,135,500,310,1,1,111611693,510,11.15,0.31,12,0.01,41.00,1493.00,675,20230619,-32.30,425,20231024,7.53,551,-17.06,20240109,425,7.53,20240419,675,-32.30,20230619,425,7.53,20231024,0.11,N,004870,500,558 억,,818225,N,N,0,N,00,N
|
|
20240502,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,450,-3,5,-0.66,663291,1464,1.32,455,455,450,588,318,453,453.07,0.73,0,-1373,461,456,451,446,441,459,449,558,135,500,310,1,1,111611693,502,10.98,0.30,12,0.00,41.00,1493.00,675,20230619,-33.33,425,20231024,5.88,551,-18.33,20240109,425,5.88,20240419,675,-33.33,20230619,425,5.88,20231024,0.11,N,004870,500,558 억,,818225,N,N,0,N,00,N
|