146 lines
57 KiB
CSV
146 lines
57 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
|
|
20240628,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,3,2,0.66,9092063,19884,21.62,456,460,455,592,320,456,457.25,0.71,0,-1412,464,459,456,451,448,458,450,558,136,500,310,1,1,111611693,512,11.20,0.31,12,0.02,41.00,1493.00,650,20230622,-29.38,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,639,-28.17,20230629,425,8.00,20231024,0.00,N,004870,500,558 억,,788299,N,N,5,N,00,N
|
|
20240628,150206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,3,2,0.66,7137346,15621,16.99,456,460,455,592,320,456,456.91,0.71,0,-1824,464,459,456,451,448,458,450,558,136,500,310,1,1,111611693,512,11.20,0.31,12,0.01,41.00,1493.00,650,20230622,-29.38,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,639,-28.17,20230629,425,8.00,20231024,0.00,N,004870,500,558 억,,788299,N,N,11,N,00,N
|
|
20240628,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,3,2,0.66,6771233,14823,16.12,456,460,455,592,320,456,456.81,0.71,0,-1824,464,459,456,451,448,458,450,558,136,500,310,1,1,111611693,512,11.20,0.31,12,0.01,41.00,1493.00,650,20230622,-29.38,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,639,-28.17,20230629,425,8.00,20231024,0.00,N,004870,500,558 억,,788299,N,N,11,N,00,N
|
|
20240628,130206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,2,2,0.44,6677607,14619,15.90,456,460,455,592,320,456,456.78,0.71,0,-1824,464,459,456,451,448,458,450,558,136,500,310,1,1,111611693,511,11.17,0.31,12,0.01,41.00,1493.00,650,20230622,-29.54,425,20231024,7.76,551,-16.88,20240109,425,7.76,20240419,639,-28.33,20230629,425,7.76,20231024,0.00,N,004870,500,558 억,,788299,N,N,11,N,00,N
|
|
20240628,120205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,3,2,0.66,6237004,13657,14.85,456,460,455,592,320,456,456.69,0.71,0,-1824,464,459,456,451,448,458,450,558,136,500,310,1,1,111611693,512,11.20,0.31,12,0.01,41.00,1493.00,650,20230622,-29.38,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,639,-28.17,20230629,425,8.00,20231024,0.00,N,004870,500,558 억,,788299,N,N,11,N,00,N
|
|
20240628,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,1,2,0.22,5741492,12573,13.67,456,460,455,592,320,456,456.65,0.71,0,-1824,464,459,456,451,448,458,450,558,136,500,310,1,1,111611693,510,11.15,0.31,12,0.01,41.00,1493.00,650,20230622,-29.69,425,20231024,7.53,551,-17.06,20240109,425,7.53,20240419,639,-28.48,20230629,425,7.53,20231024,0.00,N,004870,500,558 억,,788299,N,N,11,N,00,N
|
|
20240628,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,3,2,0.66,3368488,7373,8.02,456,460,455,592,320,456,456.87,0.71,0,-1824,464,459,456,451,448,458,450,558,136,500,310,1,1,111611693,512,11.20,0.31,12,0.01,41.00,1493.00,650,20230622,-29.38,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,639,-28.17,20230629,425,8.00,20231024,0.00,N,004870,500,558 억,,788299,N,N,11,N,00,N
|
|
20240628,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,0,3,0.00,45144,99,0.11,456,456,456,592,320,456,456.00,0.71,0,0,464,459,456,451,448,458,450,558,136,500,310,1,1,111611693,509,11.12,0.31,12,0.00,41.00,1493.00,650,20230622,-29.85,425,20231024,7.29,551,-17.24,20240109,425,7.29,20240419,639,-28.64,20230629,425,7.29,20231024,0.00,N,004870,500,558 억,,788299,N,N,11,N,00,N
|
|
20240627,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,456,-1,5,-0.22,41952677,91956,319.69,460,461,453,594,320,457,456.23,0.71,0,-7419,467,461,459,453,451,461,453,558,137,500,310,1,1,111611693,509,11.12,0.31,12,0.08,41.00,1493.00,653,20230621,-30.17,425,20231024,7.29,551,-17.24,20240109,425,7.29,20240419,642,-28.97,20230627,425,7.29,20231024,0.00,N,004870,500,558 억,,795718,N,N,11,N,00,N
|
|
20240627,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,455,-2,5,-0.44,40883710,89610,311.54,460,461,453,594,320,457,456.24,0.71,0,-6485,467,461,459,453,451,461,453,558,137,500,310,1,1,111611693,508,11.10,0.30,12,0.08,41.00,1493.00,653,20230621,-30.32,425,20231024,7.06,551,-17.42,20240109,425,7.06,20240419,642,-29.13,20230627,425,7.06,20231024,0.00,N,004870,500,558 억,,795718,N,N,16,N,00,N
|
|
20240627,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,0,3,0.00,20774553,45389,157.80,460,461,455,594,320,457,457.70,0.71,0,-5936,467,461,459,453,451,461,453,558,137,500,310,1,1,111611693,510,11.15,0.31,12,0.04,41.00,1493.00,653,20230621,-30.02,425,20231024,7.53,551,-17.06,20240109,425,7.53,20240419,642,-28.82,20230627,425,7.53,20231024,0.00,N,004870,500,558 억,,795718,N,N,16,N,00,N
|
|
20240627,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,2,2,0.44,20193082,44114,153.37,460,461,455,594,320,457,457.75,0.71,0,-5895,467,461,459,453,451,461,453,558,137,500,310,1,1,111611693,512,11.20,0.31,12,0.04,41.00,1493.00,653,20230621,-29.71,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,642,-28.50,20230627,425,8.00,20231024,0.00,N,004870,500,558 억,,795718,N,N,16,N,00,N
|
|
20240627,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,0,3,0.00,11109167,24217,84.19,460,461,457,594,320,457,458.73,0.71,0,-6578,467,461,459,453,451,461,453,558,137,500,310,1,1,111611693,510,11.15,0.31,12,0.02,41.00,1493.00,653,20230621,-30.02,425,20231024,7.53,551,-17.06,20240109,425,7.53,20240419,642,-28.82,20230627,425,7.53,20231024,0.00,N,004870,500,558 억,,795718,N,N,16,N,00,N
|
|
20240627,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,1,2,0.22,10436453,22747,79.08,460,461,457,594,320,457,458.81,0.71,0,-6558,467,461,459,453,451,461,453,558,137,500,310,1,1,111611693,511,11.17,0.31,12,0.02,41.00,1493.00,653,20230621,-29.86,425,20231024,7.76,551,-16.88,20240109,425,7.76,20240419,642,-28.66,20230627,425,7.76,20231024,0.00,N,004870,500,558 억,,795718,N,N,16,N,00,N
|
|
20240627,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,2,2,0.44,3844429,8390,29.17,460,460,457,594,320,457,458.22,0.71,0,-2694,467,461,459,453,451,461,453,558,137,500,310,1,1,111611693,512,11.20,0.31,12,0.01,41.00,1493.00,653,20230621,-29.71,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,642,-28.50,20230627,425,8.00,20231024,0.00,N,004870,500,558 억,,795718,N,N,16,N,00,N
|
|
20240627,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,1,2,0.22,1143447,2486,8.64,460,460,458,594,320,457,459.95,0.71,0,-2195,467,461,459,453,451,461,453,558,137,500,310,1,1,111611693,511,11.17,0.31,12,0.00,41.00,1493.00,653,20230621,-29.86,425,20231024,7.76,551,-16.88,20240109,425,7.76,20240419,642,-28.66,20230627,425,7.76,20231024,0.00,N,004870,500,558 억,,795718,N,N,16,N,00,N
|
|
20240626,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,457,-5,5,-1.08,13198142,28754,74.24,459,465,457,600,324,462,459.00,0.72,0,-3910,466,464,462,460,458,465,461,558,138,500,320,1,1,111611693,510,11.15,0.31,12,0.03,41.00,1493.00,665,20230620,-31.28,425,20231024,7.53,551,-17.06,20240109,425,7.53,20240419,642,-28.82,20230627,425,7.53,20231024,0.00,N,004870,500,558 억,,799627,N,N,16,N,00,N
|
|
20240626,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,-4,5,-0.87,11954374,26035,67.22,459,465,457,600,324,462,459.17,0.72,0,-3830,466,464,462,460,458,465,461,558,138,500,320,1,1,111611693,511,11.17,0.31,12,0.02,41.00,1493.00,665,20230620,-31.13,425,20231024,7.76,551,-16.88,20240109,425,7.76,20240419,642,-28.66,20230627,425,7.76,20231024,0.00,N,004870,500,558 억,,799627,N,N,23,N,00,N
|
|
20240626,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,458,-4,5,-0.87,6988002,15200,39.24,459,465,457,600,324,462,459.74,0.72,0,-3471,466,464,462,460,458,465,461,558,138,500,320,1,1,111611693,511,11.17,0.31,12,0.01,41.00,1493.00,665,20230620,-31.13,425,20231024,7.76,551,-16.88,20240109,425,7.76,20240419,642,-28.66,20230627,425,7.76,20231024,0.00,N,004870,500,558 억,,799627,N,N,23,N,00,N
|
|
20240626,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-2,5,-0.43,6196364,13474,34.79,459,465,457,600,324,462,459.88,0.72,0,-3251,466,464,462,460,458,465,461,558,138,500,320,1,1,111611693,513,11.22,0.31,12,0.01,41.00,1493.00,665,20230620,-30.83,425,20231024,8.24,551,-16.52,20240109,425,8.24,20240419,642,-28.35,20230627,425,8.24,20231024,0.00,N,004870,500,558 억,,799627,N,N,23,N,00,N
|
|
20240626,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-3,5,-0.65,5507288,11976,30.92,459,465,457,600,324,462,459.86,0.72,0,-2315,466,464,462,460,458,465,461,558,138,500,320,1,1,111611693,512,11.20,0.31,12,0.01,41.00,1493.00,665,20230620,-30.98,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,642,-28.50,20230627,425,8.00,20231024,0.00,N,004870,500,558 억,,799627,N,N,23,N,00,N
|
|
20240626,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-3,5,-0.65,3738482,8121,20.97,459,465,459,600,324,462,460.35,0.72,0,-1486,466,464,462,460,458,465,461,558,138,500,320,1,1,111611693,512,11.20,0.31,12,0.01,41.00,1493.00,665,20230620,-30.98,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,642,-28.50,20230627,425,8.00,20231024,0.00,N,004870,500,558 억,,799627,N,N,23,N,00,N
|
|
20240626,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,0,3,0.00,2232972,4844,12.51,459,465,459,600,324,462,460.98,0.72,0,-1415,466,464,462,460,458,465,461,558,138,500,320,1,1,111611693,516,11.27,0.31,12,0.00,41.00,1493.00,665,20230620,-30.53,425,20231024,8.71,551,-16.15,20240109,425,8.71,20240419,642,-28.04,20230627,425,8.71,20231024,0.00,N,004870,500,558 억,,799627,N,N,23,N,00,N
|
|
20240626,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,-3,5,-0.65,139077,303,0.78,459,459,459,600,324,462,459.00,0.72,0,0,466,464,462,460,458,465,461,558,138,500,320,1,1,111611693,512,11.20,0.31,12,0.00,41.00,1493.00,665,20230620,-30.98,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,642,-28.50,20230627,425,8.00,20231024,0.00,N,004870,500,558 억,,799627,N,N,23,N,00,N
|
|
20240625,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,2,2,0.43,17891426,38732,79.01,460,464,460,598,322,460,461.93,0.72,0,-2614,470,465,462,457,454,463,455,558,138,500,320,1,1,111611693,516,11.27,0.31,12,0.03,41.00,1493.00,675,20230619,-31.56,425,20231024,8.71,551,-16.15,20240109,425,8.71,20240419,642,-28.04,20230627,425,8.71,20231024,0.00,N,004870,500,558 억,,802241,N,N,23,N,00,N
|
|
20240625,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,1,2,0.22,17431331,37734,76.97,460,464,460,598,322,460,461.95,0.72,0,-2591,470,465,462,457,454,463,455,558,138,500,320,1,1,111611693,515,11.24,0.31,12,0.03,41.00,1493.00,675,20230619,-31.70,425,20231024,8.47,551,-16.33,20240109,425,8.47,20240419,642,-28.19,20230627,425,8.47,20231024,0.00,N,004870,500,558 억,,802241,N,N,12,N,00,N
|
|
20240625,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,461,1,2,0.22,17024268,36851,75.17,460,464,460,598,322,460,461.98,0.72,0,-2591,470,465,462,457,454,463,455,558,138,500,320,1,1,111611693,515,11.24,0.31,12,0.03,41.00,1493.00,675,20230619,-31.70,425,20231024,8.47,551,-16.33,20240109,425,8.47,20240419,642,-28.19,20230627,425,8.47,20231024,0.00,N,004870,500,558 억,,802241,N,N,12,N,00,N
|
|
20240625,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,0,3,0.00,16416392,35532,72.48,460,464,460,598,322,460,462.02,0.72,0,-2591,470,465,462,457,454,463,455,558,138,500,320,1,1,111611693,513,11.22,0.31,12,0.03,41.00,1493.00,675,20230619,-31.85,425,20231024,8.24,551,-16.52,20240109,425,8.24,20240419,642,-28.35,20230627,425,8.24,20231024,0.00,N,004870,500,558 억,,802241,N,N,12,N,00,N
|
|
20240625,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,3,2,0.65,10102736,21856,44.58,460,464,460,598,322,460,462.24,0.72,0,-2591,470,465,462,457,454,463,455,558,138,500,320,1,1,111611693,517,11.29,0.31,12,0.02,41.00,1493.00,675,20230619,-31.41,425,20231024,8.94,551,-15.97,20240109,425,8.94,20240419,642,-27.88,20230627,425,8.94,20231024,0.00,N,004870,500,558 억,,802241,N,N,12,N,00,N
|
|
20240625,110206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,2,2,0.43,6189507,13392,27.32,460,464,460,598,322,460,462.18,0.72,0,-711,470,465,462,457,454,463,455,558,138,500,320,1,1,111611693,516,11.27,0.31,12,0.01,41.00,1493.00,675,20230619,-31.56,425,20231024,8.71,551,-16.15,20240109,425,8.71,20240419,642,-28.04,20230627,425,8.71,20231024,0.00,N,004870,500,558 억,,802241,N,N,12,N,00,N
|
|
20240625,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,4,2,0.87,5324184,11520,23.50,460,464,460,598,322,460,462.17,0.72,0,-647,470,465,462,457,454,463,455,558,138,500,320,1,1,111611693,518,11.32,0.31,12,0.01,41.00,1493.00,675,20230619,-31.26,425,20231024,9.18,551,-15.79,20240109,425,9.18,20240419,642,-27.73,20230627,425,9.18,20231024,0.00,N,004870,500,558 억,,802241,N,N,12,N,00,N
|
|
20240625,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,0,3,0.00,107640,234,0.48,460,460,460,598,322,460,460.00,0.72,0,0,470,465,462,457,454,463,455,558,138,500,320,1,1,111611693,513,11.22,0.31,12,0.00,41.00,1493.00,675,20230619,-31.85,425,20231024,8.24,551,-16.52,20240109,425,8.24,20240419,642,-28.35,20230627,425,8.24,20231024,0.00,N,004870,500,558 억,,802241,N,N,12,N,00,N
|
|
20240624,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,460,-2,5,-0.43,22597304,48840,38.09,461,467,459,600,324,462,462.68,0.72,0,-1486,474,467,463,456,452,466,455,558,138,500,320,1,1,111611693,513,11.22,0.31,12,0.04,41.00,1493.00,675,20230619,-31.85,425,20231024,8.24,551,-16.52,20240109,425,8.24,20240419,642,-28.35,20230627,425,8.24,20231024,0.00,N,004870,500,558 억,,803727,N,N,12,N,00,N
|
|
20240624,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,1,2,0.22,21479482,46412,36.20,461,467,459,600,324,462,462.80,0.72,0,-1481,474,467,463,456,452,466,455,558,138,500,320,1,1,111611693,517,11.29,0.31,12,0.04,41.00,1493.00,675,20230619,-31.41,425,20231024,8.94,551,-15.97,20240109,425,8.94,20240419,642,-27.88,20230627,425,8.94,20231024,0.00,N,004870,500,558 억,,803727,N,N,3,N,00,N
|
|
20240624,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,1,2,0.22,16736679,36121,28.17,461,467,459,600,324,462,463.35,0.72,0,-1481,474,467,463,456,452,466,455,558,138,500,320,1,1,111611693,517,11.29,0.31,12,0.03,41.00,1493.00,675,20230619,-31.41,425,20231024,8.94,551,-15.97,20240109,425,8.94,20240419,642,-27.88,20230627,425,8.94,20231024,0.00,N,004870,500,558 억,,803727,N,N,3,N,00,N
|
|
20240624,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,1,2,0.22,16517103,35646,27.80,461,467,459,600,324,462,463.36,0.72,0,-1481,474,467,463,456,452,466,455,558,138,500,320,1,1,111611693,517,11.29,0.31,12,0.03,41.00,1493.00,675,20230619,-31.41,425,20231024,8.94,551,-15.97,20240109,425,8.94,20240419,642,-27.88,20230627,425,8.94,20231024,0.00,N,004870,500,558 억,,803727,N,N,3,N,00,N
|
|
20240624,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,1,2,0.22,15482969,33411,26.06,461,467,459,600,324,462,463.41,0.72,0,-1481,474,467,463,456,452,466,455,558,138,500,320,1,1,111611693,517,11.29,0.31,12,0.03,41.00,1493.00,675,20230619,-31.41,425,20231024,8.94,551,-15.97,20240109,425,8.94,20240419,642,-27.88,20230627,425,8.94,20231024,0.00,N,004870,500,558 억,,803727,N,N,3,N,00,N
|
|
20240624,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,1,2,0.22,14650814,31609,24.65,461,467,459,600,324,462,463.50,0.72,0,-1481,474,467,463,456,452,466,455,558,138,500,320,1,1,111611693,517,11.29,0.31,12,0.03,41.00,1493.00,675,20230619,-31.41,425,20231024,8.94,551,-15.97,20240109,425,8.94,20240419,642,-27.88,20230627,425,8.94,20231024,0.00,N,004870,500,558 억,,803727,N,N,3,N,00,N
|
|
20240624,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,1,2,0.22,14354509,30968,24.15,461,467,459,600,324,462,463.53,0.72,0,-1481,474,467,463,456,452,466,455,558,138,500,320,1,1,111611693,517,11.29,0.31,12,0.03,41.00,1493.00,675,20230619,-31.41,425,20231024,8.94,551,-15.97,20240109,425,8.94,20240419,642,-27.88,20230627,425,8.94,20231024,0.00,N,004870,500,558 억,,803727,N,N,3,N,00,N
|
|
20240624,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,0,3,0.00,1258435,2727,2.13,461,462,461,600,324,462,461.47,0.72,0,554,474,467,463,456,452,466,455,558,138,500,320,1,1,111611693,516,11.27,0.31,12,0.00,41.00,1493.00,675,20230619,-31.56,425,20231024,8.71,551,-16.15,20240109,425,8.71,20240419,642,-28.04,20230627,425,8.71,20231024,0.00,N,004870,500,558 억,,803727,N,N,3,N,00,N
|
|
20240621,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-8,5,-1.70,59240768,128218,71.82,468,470,459,611,329,470,462.03,0.72,0,1919,484,477,470,463,456,473,459,558,141,500,320,1,1,111611693,516,11.27,0.31,12,0.11,41.00,1493.00,675,20230619,-31.56,425,20231024,8.71,551,-16.15,20240109,425,8.71,20240419,653,-29.25,20230621,425,8.71,20231024,0.00,N,004870,500,558 억,,801959,N,N,3,N,00,N
|
|
20240621,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,-3,5,-0.64,56093207,121431,68.02,468,470,459,611,329,470,461.93,0.72,0,2604,484,477,470,463,456,473,459,558,141,500,320,1,1,111611693,521,11.39,0.31,12,0.11,41.00,1493.00,675,20230619,-30.81,425,20231024,9.88,551,-15.25,20240109,425,9.88,20240419,653,-28.48,20230621,425,9.88,20231024,0.00,N,004870,500,558 억,,801959,N,N,22,N,00,N
|
|
20240621,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-4,5,-0.85,53595323,116075,65.02,468,470,459,611,329,470,461.73,0.72,0,3664,484,477,470,463,456,473,459,558,141,500,320,1,1,111611693,520,11.37,0.31,12,0.10,41.00,1493.00,675,20230619,-30.96,425,20231024,9.65,551,-15.43,20240109,425,9.65,20240419,653,-28.64,20230621,425,9.65,20231024,0.00,N,004870,500,558 억,,801959,N,N,22,N,00,N
|
|
20240621,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-4,5,-0.85,52665379,114074,63.90,468,470,459,611,329,470,461.68,0.72,0,3518,484,477,470,463,456,473,459,558,141,500,320,1,1,111611693,520,11.37,0.31,12,0.10,41.00,1493.00,675,20230619,-30.96,425,20231024,9.65,551,-15.43,20240109,425,9.65,20240419,653,-28.64,20230621,425,9.65,20231024,0.00,N,004870,500,558 억,,801959,N,N,22,N,00,N
|
|
20240621,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,-5,5,-1.06,52053239,112758,63.16,468,470,459,611,329,470,461.64,0.72,0,3518,484,477,470,463,456,473,459,558,141,500,320,1,1,111611693,519,11.34,0.31,12,0.10,41.00,1493.00,675,20230619,-31.11,425,20231024,9.41,551,-15.61,20240109,425,9.41,20240419,653,-28.79,20230621,425,9.41,20231024,0.00,N,004870,500,558 억,,801959,N,N,22,N,00,N
|
|
20240621,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,-6,5,-1.28,49602357,107491,60.21,468,470,459,611,329,470,461.46,0.72,0,4997,484,477,470,463,456,473,459,558,141,500,320,1,1,111611693,518,11.32,0.31,12,0.10,41.00,1493.00,675,20230619,-31.26,425,20231024,9.18,551,-15.79,20240109,425,9.18,20240419,653,-28.94,20230621,425,9.18,20231024,0.00,N,004870,500,558 억,,801959,N,N,22,N,00,N
|
|
20240621,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-4,5,-0.85,47686429,103359,57.90,468,470,459,611,329,470,461.37,0.72,0,5570,484,477,470,463,456,473,459,558,141,500,320,1,1,111611693,520,11.37,0.31,12,0.09,41.00,1493.00,675,20230619,-30.96,425,20231024,9.65,551,-15.43,20240109,425,9.65,20240419,653,-28.64,20230621,425,9.65,20231024,0.00,N,004870,500,558 억,,801959,N,N,22,N,00,N
|
|
20240621,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,-8,5,-1.70,8397375,18164,10.17,468,468,461,611,329,470,462.31,0.72,0,4346,484,477,470,463,456,473,459,558,141,500,320,1,1,111611693,516,11.27,0.31,12,0.02,41.00,1493.00,675,20230619,-31.56,425,20231024,8.71,551,-16.15,20240109,425,8.71,20240419,653,-29.25,20230621,425,8.71,20231024,0.00,N,004870,500,558 억,,801959,N,N,22,N,00,N
|
|
20240620,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-5,5,-1.05,83553995,178520,182.24,474,477,463,617,333,475,468.04,0.72,0,-2532,493,483,477,467,461,481,465,558,142,500,330,1,1,111611693,525,11.46,0.31,12,0.16,41.00,1493.00,675,20230619,-30.37,425,20231024,10.59,551,-14.70,20240109,425,10.59,20240419,665,-29.32,20230620,425,10.59,20231024,0.00,N,004870,500,558 억,,804491,N,N,22,N,00,N
|
|
20240620,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,466,-9,5,-1.89,80405976,171796,175.38,474,477,463,617,333,475,468.03,0.72,0,-225,493,483,477,467,461,481,465,558,142,500,330,1,1,111611693,520,11.37,0.31,12,0.15,41.00,1493.00,675,20230619,-30.96,425,20231024,9.65,551,-15.43,20240109,425,9.65,20240419,665,-29.92,20230620,425,9.65,20231024,0.00,N,004870,500,558 억,,804491,N,N,29,N,00,N
|
|
20240620,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,473,-2,5,-0.42,56541372,120410,122.92,474,477,466,617,333,475,469.57,0.72,0,-2551,493,483,477,467,461,481,465,558,142,500,330,1,1,111611693,528,11.54,0.32,12,0.11,41.00,1493.00,675,20230619,-29.93,425,20231024,11.29,551,-14.16,20240109,425,11.29,20240419,665,-28.87,20230620,425,11.29,20231024,0.00,N,004870,500,558 억,,804491,N,N,29,N,00,N
|
|
20240620,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,470,-5,5,-1.05,25937030,55015,56.16,474,477,469,617,333,475,471.45,0.72,0,-2746,493,483,477,467,461,481,465,558,142,500,330,1,1,111611693,525,11.46,0.31,12,0.05,41.00,1493.00,675,20230619,-30.37,425,20231024,10.59,551,-14.70,20240109,425,10.59,20240419,665,-29.32,20230620,425,10.59,20231024,0.00,N,004870,500,558 억,,804491,N,N,29,N,00,N
|
|
20240620,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-3,5,-0.63,12821297,27091,27.66,474,477,471,617,333,475,473.27,0.72,0,-2997,493,483,477,467,461,481,465,558,142,500,330,1,1,111611693,527,11.51,0.32,12,0.02,41.00,1493.00,675,20230619,-30.07,425,20231024,11.06,551,-14.34,20240109,425,11.06,20240419,665,-29.02,20230620,425,11.06,20231024,0.00,N,004870,500,558 억,,804491,N,N,29,N,00,N
|
|
20240620,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,472,-3,5,-0.63,11885798,25109,25.63,474,477,471,617,333,475,473.37,0.72,0,-2997,493,483,477,467,461,481,465,558,142,500,330,1,1,111611693,527,11.51,0.32,12,0.02,41.00,1493.00,675,20230619,-30.07,425,20231024,11.06,551,-14.34,20240109,425,11.06,20240419,665,-29.02,20230620,425,11.06,20231024,0.00,N,004870,500,558 억,,804491,N,N,29,N,00,N
|
|
20240620,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,2,2,0.42,10204198,21562,22.01,474,477,471,617,333,475,473.25,0.72,0,-2031,493,483,477,467,461,481,465,558,142,500,330,1,1,111611693,532,11.63,0.32,12,0.02,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,665,-28.27,20230620,425,12.24,20231024,0.00,N,004870,500,558 억,,804491,N,N,29,N,00,N
|
|
20240620,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,950,2,0.00,0,0,0,617,333,475,0.00,0.72,0,0,493,483,477,467,461,481,465,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.00,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,665,-28.57,20230620,425,11.76,20231024,0.00,N,004870,500,558 억,,804491,N,N,29,N,00,N
|
|
20240619,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-5,5,-1.04,46558022,97891,120.58,479,487,471,624,336,480,475.61,0.72,0,-1878,488,484,481,477,474,486,479,558,144,500,330,1,1,111611693,530,11.59,0.32,12,0.09,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.00,N,004870,500,558 억,,806293,N,N,29,N,00,N
|
|
20240619,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-6,5,-1.25,27490152,57563,70.90,479,487,473,624,336,480,477.57,0.72,0,-1573,488,484,481,477,474,486,479,558,144,500,330,1,1,111611693,529,11.56,0.32,12,0.05,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.00,N,004870,500,558 억,,806293,N,N,2,N,00,N
|
|
20240619,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-4,5,-0.83,24613237,51506,63.44,479,487,474,624,336,480,477.87,0.72,0,-860,488,484,481,477,474,486,479,558,144,500,330,1,1,111611693,531,11.61,0.32,12,0.05,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.00,N,004870,500,558 억,,806293,N,N,2,N,00,N
|
|
20240619,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-5,5,-1.04,22153717,46325,57.06,479,487,475,624,336,480,478.22,0.72,0,-76,488,484,481,477,474,486,479,558,144,500,330,1,1,111611693,530,11.59,0.32,12,0.04,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.00,N,004870,500,558 억,,806293,N,N,2,N,00,N
|
|
20240619,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,-4,5,-0.83,21701351,45373,55.89,479,487,475,624,336,480,478.29,0.72,0,-76,488,484,481,477,474,486,479,558,144,500,330,1,1,111611693,531,11.61,0.32,12,0.04,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.00,N,004870,500,558 억,,806293,N,N,2,N,00,N
|
|
20240619,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-3,5,-0.62,12836425,26764,32.97,479,487,477,624,336,480,479.62,0.72,0,-217,488,484,481,477,474,486,479,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.02,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.00,N,004870,500,558 억,,806293,N,N,2,N,00,N
|
|
20240619,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,1,2,0.21,9709278,20213,24.90,479,487,479,624,336,480,480.35,0.72,0,-75,488,484,481,477,474,486,479,558,144,500,330,1,1,111611693,537,11.73,0.32,12,0.02,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.00,N,004870,500,558 억,,806293,N,N,2,N,00,N
|
|
20240619,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-1,5,-0.21,57959,121,0.15,479,479,479,624,336,480,479.00,0.72,0,-18,488,484,481,477,474,486,479,558,144,500,330,1,1,111611693,535,11.68,0.32,12,0.00,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.00,N,004870,500,558 억,,806293,N,N,2,N,00,N
|
|
20240618,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,39041072,81184,240.03,478,485,478,624,336,480,480.90,0.72,0,-1028,486,483,479,476,472,484,477,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.07,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,807321,N,N,2,N,00,N
|
|
20240618,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,2,2,0.42,37981814,78977,233.50,478,485,478,624,336,480,480.92,0.72,0,-934,486,483,479,476,472,484,477,558,144,500,330,1,1,111611693,538,11.76,0.32,12,0.07,41.00,1493.00,675,20230619,-28.59,425,20231024,13.41,551,-12.52,20240109,425,13.41,20240419,675,-28.59,20230619,425,13.41,20231024,0.00,N,004870,500,558 억,,807321,N,N,5,N,00,N
|
|
20240618,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,1,2,0.21,28852943,59936,177.20,478,485,478,624,336,480,481.40,0.72,0,-964,486,483,479,476,472,484,477,558,144,500,330,1,1,111611693,537,11.73,0.32,12,0.05,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.00,N,004870,500,558 억,,807321,N,N,5,N,00,N
|
|
20240618,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,1,2,0.21,27780605,57702,170.60,478,485,478,624,336,480,481.45,0.72,0,-964,486,483,479,476,472,484,477,558,144,500,330,1,1,111611693,537,11.73,0.32,12,0.05,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.00,N,004870,500,558 억,,807321,N,N,5,N,00,N
|
|
20240618,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,1,2,0.21,27477713,57069,168.73,478,485,478,624,336,480,481.48,0.72,0,-964,486,483,479,476,472,484,477,558,144,500,330,1,1,111611693,537,11.73,0.32,12,0.05,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.00,N,004870,500,558 억,,807321,N,N,5,N,00,N
|
|
20240618,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,23155387,48041,142.04,478,485,478,624,336,480,481.99,0.72,0,-964,486,483,479,476,472,484,477,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.04,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,807321,N,N,5,N,00,N
|
|
20240618,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,3,2,0.62,18575822,38544,113.96,478,484,478,624,336,480,481.94,0.72,0,-964,486,483,479,476,472,484,477,558,144,500,330,1,1,111611693,539,11.78,0.32,12,0.03,41.00,1493.00,675,20230619,-28.44,425,20231024,13.65,551,-12.34,20240109,425,13.65,20240419,675,-28.44,20230619,425,13.65,20231024,0.00,N,004870,500,558 억,,807321,N,N,5,N,00,N
|
|
20240618,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,248086,519,1.53,478,480,478,624,336,480,478.01,0.72,0,-76,486,483,479,476,472,484,477,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.00,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,807321,N,N,5,N,00,N
|
|
20240617,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,16154117,33820,36.65,476,482,475,624,336,480,477.65,0.72,0,-25,487,483,479,475,471,481,473,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.03,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,807325,N,N,5,N,00,N
|
|
20240617,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,15297935,32033,34.71,476,482,475,624,336,480,477.57,0.72,0,-41,487,483,479,475,471,481,473,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.03,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,807325,N,N,5,N,00,N
|
|
20240617,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-3,5,-0.62,13911498,29116,31.55,476,482,475,624,336,480,477.80,0.72,0,-41,487,483,479,475,471,481,473,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.03,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.00,N,004870,500,558 억,,807325,N,N,5,N,00,N
|
|
20240617,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,0,3,0.00,13493056,28238,30.60,476,482,475,624,336,480,477.83,0.72,0,-20,487,483,479,475,471,481,473,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.03,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,807325,N,N,5,N,00,N
|
|
20240617,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,1,2,0.21,12997306,27204,29.48,476,482,475,624,336,480,477.77,0.72,0,-20,487,483,479,475,471,481,473,558,144,500,330,1,1,111611693,537,11.73,0.32,12,0.02,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.00,N,004870,500,558 억,,807325,N,N,5,N,00,N
|
|
20240617,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,1,2,0.21,12944413,27094,29.36,476,482,475,624,336,480,477.76,0.72,0,-20,487,483,479,475,471,481,473,558,144,500,330,1,1,111611693,537,11.73,0.32,12,0.02,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.00,N,004870,500,558 억,,807325,N,N,5,N,00,N
|
|
20240617,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,-1,5,-0.21,8103304,17009,18.43,476,480,475,624,336,480,476.41,0.72,0,-20,487,483,479,475,471,481,473,558,144,500,330,1,1,111611693,535,11.68,0.32,12,0.02,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.00,N,004870,500,558 억,,807325,N,N,5,N,00,N
|
|
20240617,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-3,5,-0.62,83818,176,0.19,476,477,476,624,336,480,476.22,0.72,0,-20,487,483,479,475,471,481,473,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.00,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.00,N,004870,500,558 억,,807325,N,N,5,N,00,N
|
|
20240614,160147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,-3,5,-0.62,43998185,92054,112.52,483,483,475,627,339,483,477.96,0.73,0,-4342,496,489,483,476,470,486,473,558,144,500,330,1,1,111611693,536,11.71,0.32,12,0.08,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,811667,N,N,5,N,00,N
|
|
20240614,150147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-6,5,-1.24,40924908,85609,104.64,483,483,475,627,339,483,478.04,0.73,0,-5205,496,489,483,476,470,486,473,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.08,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.00,N,004870,500,558 억,,811667,N,N,36,N,00,N
|
|
20240614,140147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-6,5,-1.24,33434534,69943,85.49,483,483,475,627,339,483,478.03,0.73,0,-2266,496,489,483,476,470,486,473,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.06,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.00,N,004870,500,558 억,,811667,N,N,36,N,00,N
|
|
20240614,130146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-6,5,-1.24,29366288,61412,75.06,483,483,475,627,339,483,478.18,0.73,0,-2266,496,489,483,476,470,486,473,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.06,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.00,N,004870,500,558 억,,811667,N,N,36,N,00,N
|
|
20240614,120147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,-6,5,-1.24,26665660,55749,68.14,483,483,475,627,339,483,478.32,0.73,0,-2266,496,489,483,476,470,486,473,558,144,500,330,1,1,111611693,532,11.63,0.32,12,0.05,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.00,N,004870,500,558 억,,811667,N,N,36,N,00,N
|
|
20240614,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,-5,5,-1.04,23301468,48694,59.52,483,483,475,627,339,483,478.53,0.73,0,-4174,496,489,483,476,470,486,473,558,144,500,330,1,1,111611693,534,11.66,0.32,12,0.04,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.00,N,004870,500,558 억,,811667,N,N,36,N,00,N
|
|
20240614,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,-2,5,-0.41,20634466,43132,52.72,483,483,475,627,339,483,478.40,0.73,0,-5246,496,489,483,476,470,486,473,558,144,500,330,1,1,111611693,537,11.73,0.32,12,0.04,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.00,N,004870,500,558 억,,811667,N,N,36,N,00,N
|
|
20240614,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,-1,5,-0.21,13040,27,0.03,483,483,482,627,339,483,482.96,0.73,0,-1,496,489,483,476,470,486,473,558,144,500,330,1,1,111611693,538,11.76,0.32,12,0.00,41.00,1493.00,675,20230619,-28.59,425,20231024,13.41,551,-12.52,20240109,425,13.41,20240419,675,-28.59,20230619,425,13.41,20231024,0.00,N,004870,500,558 억,,811667,N,N,36,N,00,N
|
|
20240613,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,-6,5,-1.23,39683313,81814,77.27,489,490,477,635,343,489,485.04,0.73,0,-773,495,491,486,482,477,489,480,558,146,500,340,1,1,111611693,539,11.78,0.32,12,0.07,41.00,1493.00,675,20230619,-28.44,425,20231024,13.65,551,-12.34,20240109,425,13.65,20240419,675,-28.44,20230619,425,13.65,20231024,0.00,N,004870,500,558 억,,812440,N,N,36,N,00,N
|
|
20240613,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,-5,5,-1.02,36438996,75099,70.93,489,490,477,635,343,489,485.21,0.73,0,-477,495,491,486,482,477,489,480,558,146,500,340,1,1,111611693,540,11.80,0.32,12,0.07,41.00,1493.00,675,20230619,-28.30,425,20231024,13.88,551,-12.16,20240109,425,13.88,20240419,675,-28.30,20230619,425,13.88,20231024,0.00,N,004870,500,558 억,,812440,N,N,3,N,00,N
|
|
20240613,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,-4,5,-0.82,32405689,66723,63.02,489,490,477,635,343,489,485.67,0.73,0,-385,495,491,486,482,477,489,480,558,146,500,340,1,1,111611693,541,11.83,0.32,12,0.06,41.00,1493.00,675,20230619,-28.15,425,20231024,14.12,551,-11.98,20240109,425,14.12,20240419,675,-28.15,20230619,425,14.12,20231024,0.00,N,004870,500,558 억,,812440,N,N,3,N,00,N
|
|
20240613,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,-3,5,-0.61,15606429,32092,30.31,489,490,477,635,343,489,486.30,0.73,0,188,495,491,486,482,477,489,480,558,146,500,340,1,1,111611693,542,11.85,0.33,12,0.03,41.00,1493.00,675,20230619,-28.00,425,20231024,14.35,551,-11.80,20240109,425,14.35,20240419,675,-28.00,20230619,425,14.35,20231024,0.00,N,004870,500,558 억,,812440,N,N,3,N,00,N
|
|
20240613,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-2,5,-0.41,15050794,30949,29.23,489,490,477,635,343,489,486.31,0.73,0,188,495,491,486,482,477,489,480,558,146,500,340,1,1,111611693,544,11.88,0.33,12,0.03,41.00,1493.00,675,20230619,-27.85,425,20231024,14.59,551,-11.62,20240109,425,14.59,20240419,675,-27.85,20230619,425,14.59,20231024,0.00,N,004870,500,558 억,,812440,N,N,3,N,00,N
|
|
20240613,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,-1,5,-0.20,11663279,23989,22.66,489,490,477,635,343,489,486.19,0.73,0,-89,495,491,486,482,477,489,480,558,146,500,340,1,1,111611693,545,11.90,0.33,12,0.02,41.00,1493.00,675,20230619,-27.70,425,20231024,14.82,551,-11.43,20240109,425,14.82,20240419,675,-27.70,20230619,425,14.82,20231024,0.00,N,004870,500,558 억,,812440,N,N,3,N,00,N
|
|
20240613,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,487,-2,5,-0.41,9453386,19469,18.39,489,490,477,635,343,489,485.56,0.73,0,-37,495,491,486,482,477,489,480,558,146,500,340,1,1,111611693,544,11.88,0.33,12,0.02,41.00,1493.00,675,20230619,-27.85,425,20231024,14.59,551,-11.62,20240109,425,14.59,20240419,675,-27.85,20230619,425,14.59,20231024,0.00,N,004870,500,558 억,,812440,N,N,3,N,00,N
|
|
20240613,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,0,3,0.00,517851,1059,1.00,489,489,489,635,343,489,489.00,0.73,0,-155,495,491,486,482,477,489,480,558,146,500,340,1,1,111611693,546,11.93,0.33,12,0.00,41.00,1493.00,675,20230619,-27.56,425,20231024,15.06,551,-11.25,20240109,425,15.06,20240419,675,-27.56,20230619,425,15.06,20231024,0.00,N,004870,500,558 억,,812440,N,N,3,N,00,N
|
|
20240612,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,9,2,1.88,51392747,105867,98.17,490,490,481,624,336,480,485.45,0.73,0,-2623,496,488,484,476,472,486,474,558,144,500,330,1,1,111611693,546,11.93,0.33,12,0.09,41.00,1493.00,675,20230619,-27.56,425,20231024,15.06,551,-11.25,20240109,425,15.06,20240419,675,-27.56,20230619,425,15.06,20231024,0.00,N,004870,500,558 억,,814989,N,N,3,N,00,N
|
|
20240612,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,8,2,1.67,51333153,105745,98.05,490,490,481,624,336,480,485.44,0.73,0,-2587,496,488,484,476,472,486,474,558,144,500,330,1,1,111611693,545,11.90,0.33,12,0.09,41.00,1493.00,675,20230619,-27.70,425,20231024,14.82,551,-11.43,20240109,425,14.82,20240419,675,-27.70,20230619,425,14.82,20231024,0.00,N,004870,500,558 억,,814989,N,N,33,N,00,N
|
|
20240612,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,5,2,1.04,27387991,56633,52.51,490,490,481,624,336,480,483.60,0.73,0,-1690,496,488,484,476,472,486,474,558,144,500,330,1,1,111611693,541,11.83,0.32,12,0.05,41.00,1493.00,675,20230619,-28.15,425,20231024,14.12,551,-11.98,20240109,425,14.12,20240419,675,-28.15,20230619,425,14.12,20231024,0.00,N,004870,500,558 억,,814989,N,N,33,N,00,N
|
|
20240612,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,4,2,0.83,17212798,35605,33.01,490,490,481,624,336,480,483.44,0.73,0,2213,496,488,484,476,472,486,474,558,144,500,330,1,1,111611693,540,11.80,0.32,12,0.03,41.00,1493.00,675,20230619,-28.30,425,20231024,13.88,551,-12.16,20240109,425,13.88,20240419,675,-28.30,20230619,425,13.88,20231024,0.00,N,004870,500,558 억,,814989,N,N,33,N,00,N
|
|
20240612,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,5,2,1.04,12352906,25521,23.66,490,490,481,624,336,480,484.03,0.73,0,-1682,496,488,484,476,472,486,474,558,144,500,330,1,1,111611693,541,11.83,0.32,12,0.02,41.00,1493.00,675,20230619,-28.15,425,20231024,14.12,551,-11.98,20240109,425,14.12,20240419,675,-28.15,20230619,425,14.12,20231024,0.00,N,004870,500,558 억,,814989,N,N,33,N,00,N
|
|
20240612,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,6,2,1.25,4781030,9886,9.17,490,490,481,624,336,480,483.62,0.73,0,-1456,496,488,484,476,472,486,474,558,144,500,330,1,1,111611693,542,11.85,0.33,12,0.01,41.00,1493.00,675,20230619,-28.00,425,20231024,14.35,551,-11.80,20240109,425,14.35,20240419,675,-28.00,20230619,425,14.35,20231024,0.00,N,004870,500,558 억,,814989,N,N,33,N,00,N
|
|
20240612,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,483,3,2,0.62,2670976,5535,5.13,490,490,481,624,336,480,482.56,0.73,0,-1456,496,488,484,476,472,486,474,558,144,500,330,1,1,111611693,539,11.78,0.32,12,0.00,41.00,1493.00,675,20230619,-28.44,425,20231024,13.65,551,-12.34,20240109,425,13.65,20240419,675,-28.44,20230619,425,13.65,20231024,0.00,N,004870,500,558 억,,814989,N,N,33,N,00,N
|
|
20240612,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,6,2,1.25,151860,310,0.29,490,490,486,624,336,480,489.87,0.73,0,-10,496,488,484,476,472,486,474,558,144,500,330,1,1,111611693,542,11.85,0.33,12,0.00,41.00,1493.00,675,20230619,-28.00,425,20231024,14.35,551,-11.80,20240109,425,14.35,20240419,675,-28.00,20230619,425,14.35,20231024,0.00,N,004870,500,558 억,,814989,N,N,33,N,00,N
|
|
20240610,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,6,2,1.24,49681520,101920,82.35,484,492,481,629,339,484,487.46,0.73,0,-401,494,489,480,475,466,491,477,558,145,500,330,1,1,111611693,547,11.95,0.33,12,0.09,41.00,1493.00,675,20230619,-27.41,425,20231024,15.29,551,-11.07,20240109,425,15.29,20240419,675,-27.41,20230619,425,15.29,20231024,0.00,N,004870,500,558 억,,818009,N,N,9,N,00,N
|
|
20240610,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,5,2,1.03,46789712,96019,77.58,484,492,481,629,339,484,487.30,0.73,0,338,494,489,480,475,466,491,477,558,145,500,330,1,1,111611693,546,11.93,0.33,12,0.09,41.00,1493.00,675,20230619,-27.56,425,20231024,15.06,551,-11.25,20240109,425,15.06,20240419,675,-27.56,20230619,425,15.06,20231024,0.00,N,004870,500,558 억,,818009,N,N,15,N,00,N
|
|
20240610,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,490,6,2,1.24,43599143,89485,72.30,484,492,481,629,339,484,487.22,0.73,0,339,494,489,480,475,466,491,477,558,145,500,330,1,1,111611693,547,11.95,0.33,12,0.08,41.00,1493.00,675,20230619,-27.41,425,20231024,15.29,551,-11.07,20240109,425,15.29,20240419,675,-27.41,20230619,425,15.29,20231024,0.00,N,004870,500,558 억,,818009,N,N,15,N,00,N
|
|
20240610,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,488,4,2,0.83,38599476,79244,64.03,484,492,481,629,339,484,487.10,0.73,0,-153,494,489,480,475,466,491,477,558,145,500,330,1,1,111611693,545,11.90,0.33,12,0.07,41.00,1493.00,675,20230619,-27.70,425,20231024,14.82,551,-11.43,20240109,425,14.82,20240419,675,-27.70,20230619,425,14.82,20231024,0.00,N,004870,500,558 억,,818009,N,N,15,N,00,N
|
|
20240610,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,489,5,2,1.03,38034810,78086,63.09,484,492,481,629,339,484,487.09,0.73,0,-153,494,489,480,475,466,491,477,558,145,500,330,1,1,111611693,546,11.93,0.33,12,0.07,41.00,1493.00,675,20230619,-27.56,425,20231024,15.06,551,-11.25,20240109,425,15.06,20240419,675,-27.56,20230619,425,15.06,20231024,0.00,N,004870,500,558 억,,818009,N,N,15,N,00,N
|
|
20240610,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,486,2,2,0.41,27021125,55276,44.66,484,492,484,629,339,484,488.84,0.73,0,396,494,489,480,475,466,491,477,558,145,500,330,1,1,111611693,542,11.85,0.33,12,0.05,41.00,1493.00,675,20230619,-28.00,425,20231024,14.35,551,-11.80,20240109,425,14.35,20240419,675,-28.00,20230619,425,14.35,20231024,0.00,N,004870,500,558 억,,818009,N,N,15,N,00,N
|
|
20240610,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,492,8,2,1.65,21207468,43395,35.06,484,492,484,629,339,484,488.71,0.73,0,-711,494,489,480,475,466,491,477,558,145,500,330,1,1,111611693,549,12.00,0.33,12,0.04,41.00,1493.00,675,20230619,-27.11,425,20231024,15.76,551,-10.71,20240109,425,15.76,20240419,675,-27.11,20230619,425,15.76,20231024,0.00,N,004870,500,558 억,,818009,N,N,15,N,00,N
|
|
20240610,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,0,3,0.00,204258,422,0.34,484,485,484,629,339,484,484.02,0.73,0,-57,494,489,480,475,466,491,477,558,145,500,330,1,1,111611693,540,11.80,0.32,12,0.00,41.00,1493.00,675,20230619,-28.30,425,20231024,13.88,551,-12.16,20240109,425,13.88,20240419,675,-28.30,20230619,425,13.88,20231024,0.00,N,004870,500,558 억,,818009,N,N,15,N,00,N
|
|
20240607,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,484,6,2,1.26,59580875,123755,154.08,471,485,471,621,335,478,481.44,0.73,0,-270,488,483,478,473,468,485,475,558,143,500,330,1,1,111611693,540,11.80,0.32,12,0.11,41.00,1493.00,675,20230619,-28.30,425,20231024,13.88,551,-12.16,20240109,425,13.88,20240419,675,-28.30,20230619,425,13.88,20231024,0.00,N,004870,500,558 억,,818279,N,N,15,N,00,N
|
|
20240607,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,485,7,2,1.46,57479978,119422,148.68,471,485,471,621,335,478,481.32,0.73,0,-314,488,483,478,473,468,485,475,558,143,500,330,1,1,111611693,541,11.83,0.32,12,0.11,41.00,1493.00,675,20230619,-28.15,425,20231024,14.12,551,-11.98,20240109,425,14.12,20240419,675,-28.15,20230619,425,14.12,20231024,0.00,N,004870,500,558 억,,818279,N,N,0,N,00,N
|
|
20240607,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,482,4,2,0.84,27049187,56435,70.26,471,483,471,621,335,478,479.30,0.73,0,-66,488,483,478,473,468,485,475,558,143,500,330,1,1,111611693,538,11.76,0.32,12,0.05,41.00,1493.00,675,20230619,-28.59,425,20231024,13.41,551,-12.52,20240109,425,13.41,20240419,675,-28.59,20230619,425,13.41,20231024,0.00,N,004870,500,558 억,,818279,N,N,0,N,00,N
|
|
20240607,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,481,3,2,0.63,25424996,53064,66.07,471,481,471,621,335,478,479.14,0.73,0,-19,488,483,478,473,468,485,475,558,143,500,330,1,1,111611693,537,11.73,0.32,12,0.05,41.00,1493.00,675,20230619,-28.74,425,20231024,13.18,551,-12.70,20240109,425,13.18,20240419,675,-28.74,20230619,425,13.18,20231024,0.00,N,004870,500,558 억,,818279,N,N,0,N,00,N
|
|
20240607,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,0,3,0.00,17598638,36748,45.75,471,480,471,621,335,478,478.90,0.73,0,-19,488,483,478,473,468,485,475,558,143,500,330,1,1,111611693,534,11.66,0.32,12,0.03,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.00,N,004870,500,558 억,,818279,N,N,0,N,00,N
|
|
20240607,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,2,2,0.42,15652442,32689,40.70,471,480,471,621,335,478,478.83,0.73,0,-19,488,483,478,473,468,485,475,558,143,500,330,1,1,111611693,536,11.71,0.32,12,0.03,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,818279,N,N,0,N,00,N
|
|
20240607,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,1,2,0.21,928055,1950,2.43,471,479,471,621,335,478,475.93,0.73,0,-19,488,483,478,473,468,485,475,558,143,500,330,1,1,111611693,535,11.68,0.32,12,0.00,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.00,N,004870,500,558 억,,818279,N,N,0,N,00,N
|
|
20240607,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,0,3,0.00,326035,692,0.86,471,479,471,621,335,478,471.15,0.73,0,-3,488,483,478,473,468,485,475,558,143,500,330,1,1,111611693,534,11.66,0.32,12,0.00,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.00,N,004870,500,558 억,,818279,N,N,0,N,00,N
|
|
20240605,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,3,2,0.63,36923752,77317,70.40,475,483,473,617,333,475,477.56,0.74,0,-5717,485,480,476,471,467,478,469,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.07,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.00,N,004870,500,558 억,,823996,N,N,0,N,00,N
|
|
20240605,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,5,2,1.05,30306172,63495,57.82,475,483,473,617,333,475,477.30,0.74,0,-5717,485,480,476,471,467,478,469,558,142,500,330,1,1,111611693,536,11.71,0.32,12,0.06,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,823996,N,N,0,N,00,N
|
|
20240605,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,3,2,0.63,17472500,36659,33.38,475,483,473,617,333,475,476.62,0.74,0,-4754,485,480,476,471,467,478,469,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.03,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.00,N,004870,500,558 억,,823996,N,N,0,N,00,N
|
|
20240605,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,1,2,0.21,13723444,28807,26.23,475,483,473,617,333,475,476.39,0.74,0,-4679,485,480,476,471,467,478,469,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.03,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.00,N,004870,500,558 억,,823996,N,N,0,N,00,N
|
|
20240605,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,0,3,0.00,11107573,23319,21.23,475,483,473,617,333,475,476.33,0.74,0,-3728,485,480,476,471,467,478,469,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.02,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.00,N,004870,500,558 억,,823996,N,N,0,N,00,N
|
|
20240605,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,4,2,0.84,5709389,11987,10.92,475,483,473,617,333,475,476.30,0.74,0,-3458,485,480,476,471,467,478,469,558,142,500,330,1,1,111611693,535,11.68,0.32,12,0.01,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.00,N,004870,500,558 억,,823996,N,N,0,N,00,N
|
|
20240605,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,3,2,0.63,4168039,8760,7.98,475,483,473,617,333,475,475.80,0.74,0,-2627,485,480,476,471,467,478,469,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.01,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.00,N,004870,500,558 억,,823996,N,N,0,N,00,N
|
|
20240605,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,5,2,1.05,209955,442,0.40,475,480,475,617,333,475,475.01,0.74,0,-40,485,480,476,471,467,478,469,558,142,500,330,1,1,111611693,536,11.71,0.32,12,0.00,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,823996,N,N,0,N,00,N
|
|
20240604,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,-1,5,-0.21,52211707,109819,205.71,476,481,472,618,334,476,475.43,0.74,0,-1748,486,480,477,471,468,479,470,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.10,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.00,N,004870,500,558 억,,825744,N,N,0,N,00,N
|
|
20240604,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,474,-2,5,-0.42,46694450,98204,183.95,476,481,472,618,334,476,475.48,0.74,0,-1333,486,480,477,471,468,479,470,558,142,500,330,1,1,111611693,529,11.56,0.32,12,0.09,41.00,1493.00,675,20230619,-29.78,425,20231024,11.53,551,-13.97,20240109,425,11.53,20240419,675,-29.78,20230619,425,11.53,20231024,0.00,N,004870,500,558 억,,825744,N,N,0,N,00,N
|
|
20240604,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,2,2,0.42,28829808,60559,113.44,476,481,472,618,334,476,476.06,0.74,0,-1333,486,480,477,471,468,479,470,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.05,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.00,N,004870,500,558 억,,825744,N,N,0,N,00,N
|
|
20240604,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,3,2,0.63,28677793,60241,112.84,476,481,472,618,334,476,476.05,0.74,0,-1289,486,480,477,471,468,479,470,558,142,500,330,1,1,111611693,535,11.68,0.32,12,0.05,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.00,N,004870,500,558 억,,825744,N,N,0,N,00,N
|
|
20240604,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,3,2,0.63,19680755,41365,77.48,476,481,472,618,334,476,475.78,0.74,0,-1388,486,480,477,471,468,479,470,558,142,500,330,1,1,111611693,535,11.68,0.32,12,0.04,41.00,1493.00,675,20230619,-29.04,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,675,-29.04,20230619,425,12.71,20231024,0.00,N,004870,500,558 억,,825744,N,N,0,N,00,N
|
|
20240604,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,1,2,0.21,18069357,37993,71.17,476,481,472,618,334,476,475.60,0.74,0,-977,486,480,477,471,468,479,470,558,142,500,330,1,1,111611693,532,11.63,0.32,12,0.03,41.00,1493.00,675,20230619,-29.33,425,20231024,12.24,551,-13.43,20240109,425,12.24,20240419,675,-29.33,20230619,425,12.24,20231024,0.00,N,004870,500,558 억,,825744,N,N,0,N,00,N
|
|
20240604,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,0,3,0.00,15063032,31668,59.32,476,481,472,618,334,476,475.65,0.74,0,-645,486,480,477,471,468,479,470,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.03,41.00,1493.00,675,20230619,-29.48,425,20231024,12.00,551,-13.61,20240109,425,12.00,20240419,675,-29.48,20230619,425,12.00,20231024,0.00,N,004870,500,558 억,,825744,N,N,0,N,00,N
|
|
20240604,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,480,4,2,0.84,498752,1043,1.95,476,480,476,618,334,476,478.19,0.74,0,-630,486,480,477,471,468,479,470,558,142,500,330,1,1,111611693,536,11.71,0.32,12,0.00,41.00,1493.00,675,20230619,-28.89,425,20231024,12.94,551,-12.89,20240109,425,12.94,20240419,675,-28.89,20230619,425,12.94,20231024,0.00,N,004870,500,558 억,,825744,N,N,0,N,00,N
|
|
20240603,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,476,2,2,0.42,25476067,53386,9.76,477,483,474,616,332,474,477.21,0.74,0,3645,490,481,476,467,462,486,472,558,142,500,330,1,1,111611693,531,11.61,0.32,12,0.05,41.00,1493.00,675,20230619,-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,,822099,N,N,0,N,00,N
|
|
20240603,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,3,2,0.63,24240571,50794,9.29,477,483,474,616,332,474,477.23,0.74,0,1995,490,481,476,467,462,486,472,558,142,500,330,1,1,111611693,532,11.63,0.32,12,0.05,41.00,1493.00,675,20230619,-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,,822099,N,N,0,N,00,N
|
|
20240603,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,1,2,0.21,23835577,49943,9.13,477,483,474,616,332,474,477.26,0.74,0,1481,490,481,476,467,462,486,472,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.04,41.00,1493.00,675,20230619,-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,,822099,N,N,0,N,00,N
|
|
20240603,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,4,2,0.84,23453801,49141,8.98,477,483,474,616,332,474,477.28,0.74,0,1257,490,481,476,467,462,486,472,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.04,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.01,N,004870,500,558 억,,822099,N,N,0,N,00,N
|
|
20240603,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,478,4,2,0.84,18753977,39327,7.19,477,483,474,616,332,474,476.87,0.74,0,1912,490,481,476,467,462,486,472,558,142,500,330,1,1,111611693,534,11.66,0.32,12,0.04,41.00,1493.00,675,20230619,-29.19,425,20231024,12.47,551,-13.25,20240109,425,12.47,20240419,675,-29.19,20230619,425,12.47,20231024,0.01,N,004870,500,558 억,,822099,N,N,0,N,00,N
|
|
20240603,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,1,2,0.21,12052100,25246,4.61,477,483,474,616,332,474,477.39,0.74,0,1270,490,481,476,467,462,486,472,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.02,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.01,N,004870,500,558 억,,822099,N,N,0,N,00,N
|
|
20240603,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,475,1,2,0.21,11088213,23223,4.25,477,483,474,616,332,474,477.47,0.74,0,594,490,481,476,467,462,486,472,558,142,500,330,1,1,111611693,530,11.59,0.32,12,0.02,41.00,1493.00,675,20230619,-29.63,425,20231024,11.76,551,-13.79,20240109,425,11.76,20240419,675,-29.63,20230619,425,11.76,20231024,0.01,N,004870,500,558 억,,822099,N,N,0,N,00,N
|
|
20240603,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,477,3,2,0.63,571446,1198,0.22,477,477,477,616,332,474,477.00,0.74,0,-177,490,481,476,467,462,486,472,558,142,500,330,1,1,111611693,532,11.63,0.32,12,0.00,41.00,1493.00,675,20230619,-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,,822099,N,N,0,N,00,N
|