186 lines
73 KiB
CSV
186 lines
73 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
|
|
20240731,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,8,2,1.42,52815290,92996,97.29,566,573,560,730,394,562,567.93,0.69,0,-7385,580,570,564,554,548,568,552,558,168,500,390,1,1,111611693,636,13.90,0.38,12,0.08,41.00,1493.00,590,20230810,-3.39,425,20231024,34.12,574,-0.70,20240730,425,34.12,20240419,590,-3.39,20230810,425,34.12,20231024,0.00,N,004870,500,558 억,,768118,N,N,180,N,00,N
|
|
20240731,150206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,2,2,0.36,51434744,90569,94.75,566,573,560,730,394,562,567.91,0.69,0,-7378,580,570,564,554,548,568,552,558,168,500,390,1,1,111611693,629,13.76,0.38,12,0.08,41.00,1493.00,590,20230810,-4.41,425,20231024,32.71,574,-1.74,20240730,425,32.71,20240419,590,-4.41,20230810,425,32.71,20231024,0.00,N,004870,500,558 억,,768118,N,N,270,N,00,N
|
|
20240731,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,568,6,2,1.07,42038516,73968,77.39,566,573,560,730,394,562,568.33,0.69,0,-6797,580,570,564,554,548,568,552,558,168,500,390,1,1,111611693,634,13.85,0.38,12,0.07,41.00,1493.00,590,20230810,-3.73,425,20231024,33.65,574,-1.05,20240730,425,33.65,20240419,590,-3.73,20230810,425,33.65,20231024,0.00,N,004870,500,558 억,,768118,N,N,270,N,00,N
|
|
20240731,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,568,6,2,1.07,38003361,66876,69.97,566,573,560,730,394,562,568.27,0.69,0,-4850,580,570,564,554,548,568,552,558,168,500,390,1,1,111611693,634,13.85,0.38,12,0.06,41.00,1493.00,590,20230810,-3.73,425,20231024,33.65,574,-1.05,20240730,425,33.65,20240419,590,-3.73,20230810,425,33.65,20231024,0.00,N,004870,500,558 억,,768118,N,N,270,N,00,N
|
|
20240731,120205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,8,2,1.42,27801840,48914,51.17,566,573,560,730,394,562,568.38,0.69,0,-4590,580,570,564,554,548,568,552,558,168,500,390,1,1,111611693,636,13.90,0.38,12,0.04,41.00,1493.00,590,20230810,-3.39,425,20231024,34.12,574,-0.70,20240730,425,34.12,20240419,590,-3.39,20230810,425,34.12,20231024,0.00,N,004870,500,558 억,,768118,N,N,270,N,00,N
|
|
20240731,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,2,2,0.36,9506489,16859,17.64,566,567,560,730,394,562,563.88,0.69,0,-1738,580,570,564,554,548,568,552,558,168,500,390,1,1,111611693,629,13.76,0.38,12,0.02,41.00,1493.00,590,20230810,-4.41,425,20231024,32.71,574,-1.74,20240730,425,32.71,20240419,590,-4.41,20230810,425,32.71,20231024,0.00,N,004870,500,558 억,,768118,N,N,270,N,00,N
|
|
20240731,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,567,5,2,0.89,5567352,9876,10.33,566,567,560,730,394,562,563.73,0.69,0,-759,580,570,564,554,548,568,552,558,168,500,390,1,1,111611693,633,13.83,0.38,12,0.01,41.00,1493.00,590,20230810,-3.90,425,20231024,33.41,574,-1.22,20240730,425,33.41,20240419,590,-3.90,20230810,425,33.41,20231024,0.00,N,004870,500,558 억,,768118,N,N,270,N,00,N
|
|
20240731,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,1,2,0.18,524237,928,0.97,566,567,563,730,394,562,564.91,0.69,0,-926,580,570,564,554,548,568,552,558,168,500,390,1,1,111611693,628,13.73,0.38,12,0.00,41.00,1493.00,590,20230810,-4.58,425,20231024,32.47,574,-1.92,20240730,425,32.47,20240419,590,-4.58,20230810,425,32.47,20231024,0.00,N,004870,500,558 억,,768118,N,N,270,N,00,N
|
|
20240730,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,-2,5,-0.35,53245516,94429,29.08,570,574,558,733,395,564,563.87,0.68,0,6258,584,574,563,553,542,579,558,558,169,500,390,1,1,111611693,627,13.71,0.38,12,0.08,41.00,1493.00,595,20230724,-5.55,425,20231024,32.24,574,-2.09,20240730,425,32.24,20240419,590,-4.75,20230810,425,32.24,20231024,0.00,N,004870,500,558 억,,761520,N,N,270,N,00,N
|
|
20240730,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-3,5,-0.53,50680117,89864,27.67,570,574,558,733,395,564,563.96,0.68,0,6970,584,574,563,553,542,579,558,558,169,500,390,1,1,111611693,626,13.68,0.38,12,0.08,41.00,1493.00,595,20230724,-5.71,425,20231024,32.00,574,-2.26,20240730,425,32.00,20240419,590,-4.92,20230810,425,32.00,20231024,0.00,N,004870,500,558 억,,761520,N,N,6,N,00,N
|
|
20240730,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,0,3,0.00,44968829,79706,24.54,570,574,558,733,395,564,564.18,0.68,0,6970,584,574,563,553,542,579,558,558,169,500,390,1,1,111611693,629,13.76,0.38,12,0.07,41.00,1493.00,595,20230724,-5.21,425,20231024,32.71,574,-1.74,20240730,425,32.71,20240419,590,-4.41,20230810,425,32.71,20231024,0.00,N,004870,500,558 억,,761520,N,N,6,N,00,N
|
|
20240730,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,569,5,2,0.89,27336369,48452,14.92,570,574,558,733,395,564,564.19,0.68,0,7642,584,574,563,553,542,579,558,558,169,500,390,1,1,111611693,635,13.88,0.38,12,0.04,41.00,1493.00,595,20230724,-4.37,425,20231024,33.88,574,-0.87,20240730,425,33.88,20240419,590,-3.56,20230810,425,33.88,20231024,0.00,N,004870,500,558 억,,761520,N,N,6,N,00,N
|
|
20240730,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,566,2,2,0.35,25428421,45097,13.89,570,574,558,733,395,564,563.86,0.68,0,7642,584,574,563,553,542,579,558,558,169,500,390,1,1,111611693,632,13.80,0.38,12,0.04,41.00,1493.00,595,20230724,-4.87,425,20231024,33.18,574,-1.39,20240730,425,33.18,20240419,590,-4.07,20230810,425,33.18,20231024,0.00,N,004870,500,558 억,,761520,N,N,6,N,00,N
|
|
20240730,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,567,3,2,0.53,23720774,42091,12.96,570,574,558,733,395,564,563.56,0.68,0,7752,584,574,563,553,542,579,558,558,169,500,390,1,1,111611693,633,13.83,0.38,12,0.04,41.00,1493.00,595,20230724,-4.71,425,20231024,33.41,574,-1.22,20240730,425,33.41,20240419,590,-3.90,20230810,425,33.41,20231024,0.00,N,004870,500,558 억,,761520,N,N,6,N,00,N
|
|
20240730,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,569,5,2,0.89,23385098,41499,12.78,570,574,558,733,395,564,563.51,0.68,0,7752,584,574,563,553,542,579,558,558,169,500,390,1,1,111611693,635,13.88,0.38,12,0.04,41.00,1493.00,595,20230724,-4.37,425,20231024,33.88,574,-0.87,20240730,425,33.88,20240419,590,-3.56,20230810,425,33.88,20231024,0.00,N,004870,500,558 억,,761520,N,N,6,N,00,N
|
|
20240730,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,1,2,0.18,1687902,2972,0.92,570,572,564,733,395,564,567.93,0.68,0,-20,584,574,563,553,542,579,558,558,169,500,390,1,1,111611693,631,13.78,0.38,12,0.00,41.00,1493.00,595,20230724,-5.04,425,20231024,32.94,573,-1.40,20240729,425,32.94,20240419,590,-4.24,20230810,425,32.94,20231024,0.00,N,004870,500,558 억,,761520,N,N,6,N,00,N
|
|
20240729,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,3,2,0.53,182709952,322707,83.52,562,573,552,729,393,561,566.18,0.69,0,18299,579,569,560,550,541,575,556,558,168,500,390,1,1,111611693,629,13.76,0.38,12,0.29,41.00,1493.00,613,20230721,-7.99,425,20231024,32.71,573,-1.57,20240729,425,32.71,20240419,590,-4.41,20230810,425,32.71,20231024,0.00,N,004870,500,558 억,,767946,N,N,6,N,00,N
|
|
20240729,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,567,6,2,1.07,162591462,287006,74.28,562,573,552,729,393,561,566.51,0.69,0,18863,579,569,560,550,541,575,556,558,168,500,390,1,1,111611693,633,13.83,0.38,12,0.26,41.00,1493.00,613,20230721,-7.50,425,20231024,33.41,573,-1.05,20240729,425,33.41,20240419,590,-3.90,20230810,425,33.41,20231024,0.00,N,004870,500,558 억,,767946,N,N,6,N,00,N
|
|
20240729,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,9,2,1.60,150849115,266313,68.92,562,573,552,729,393,561,566.44,0.69,0,18863,579,569,560,550,541,575,556,558,168,500,390,1,1,111611693,636,13.90,0.38,12,0.24,41.00,1493.00,613,20230721,-7.01,425,20231024,34.12,573,-0.52,20240729,425,34.12,20240419,590,-3.39,20230810,425,34.12,20231024,0.00,N,004870,500,558 억,,767946,N,N,6,N,00,N
|
|
20240729,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,573,12,2,2.14,131786816,232980,60.29,562,573,552,729,393,561,565.66,0.69,0,18863,579,569,560,550,541,575,556,558,168,500,390,1,1,111611693,640,13.98,0.38,12,0.21,41.00,1493.00,613,20230721,-6.53,425,20231024,34.82,573,0.00,20240729,425,34.82,20240419,590,-2.88,20230810,425,34.82,20231024,0.00,N,004870,500,558 억,,767946,N,N,6,N,00,N
|
|
20240729,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,9,2,1.60,117506449,208019,53.83,562,573,552,729,393,561,564.88,0.69,0,18863,579,569,560,550,541,575,556,558,168,500,390,1,1,111611693,636,13.90,0.38,12,0.19,41.00,1493.00,613,20230721,-7.01,425,20231024,34.12,573,-0.52,20240729,425,34.12,20240419,590,-3.39,20230810,425,34.12,20231024,0.00,N,004870,500,558 억,,767946,N,N,6,N,00,N
|
|
20240729,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,568,7,2,1.25,71088724,126677,32.78,562,570,552,729,393,561,561.18,0.69,0,17971,579,569,560,550,541,575,556,558,168,500,390,1,1,111611693,634,13.85,0.38,12,0.11,41.00,1493.00,613,20230721,-7.34,425,20231024,33.65,570,0.00,20240726,425,33.65,20240419,590,-3.73,20230810,425,33.65,20231024,0.00,N,004870,500,558 억,,767946,N,N,6,N,00,N
|
|
20240729,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,568,7,2,1.25,49034781,87788,22.72,562,568,552,729,393,561,558.56,0.69,0,24373,579,569,560,550,541,575,556,558,168,500,390,1,1,111611693,634,13.85,0.38,12,0.08,41.00,1493.00,613,20230721,-7.34,425,20231024,33.65,570,-0.35,20240726,425,33.65,20240419,590,-3.73,20230810,425,33.65,20231024,0.00,N,004870,500,558 억,,767946,N,N,6,N,00,N
|
|
20240729,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,0,3,0.00,6640766,11837,3.06,562,562,561,729,393,561,561.02,0.69,0,-1255,579,569,560,550,541,575,556,558,168,500,390,1,1,111611693,626,13.68,0.38,12,0.01,41.00,1493.00,613,20230721,-8.48,425,20231024,32.00,570,-1.58,20240726,425,32.00,20240419,590,-4.92,20230810,425,32.00,20231024,0.00,N,004870,500,558 억,,767946,N,N,6,N,00,N
|
|
20240726,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,8,2,1.45,216961088,386393,108.77,552,570,551,718,388,553,561.50,0.66,0,35060,591,572,550,531,509,581,540,558,165,500,380,1,1,111611693,626,13.68,0.38,12,0.35,41.00,1493.00,613,20230721,-8.48,425,20231024,32.00,570,-1.58,20240726,425,32.00,20240419,590,-4.92,20230810,425,32.00,20231024,0.00,N,004870,500,558 억,,731995,N,N,6,N,00,N
|
|
20240726,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,10,2,1.81,211037815,375818,105.79,552,570,551,718,388,553,561.54,0.66,0,35758,591,572,550,531,509,581,540,558,165,500,380,1,1,111611693,628,13.73,0.38,12,0.34,41.00,1493.00,613,20230721,-8.16,425,20231024,32.47,570,-1.23,20240726,425,32.47,20240419,590,-4.58,20230810,425,32.47,20231024,0.00,N,004870,500,558 억,,731995,N,N,0,N,00,N
|
|
20240726,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,557,4,2,0.72,204511654,364186,102.51,552,570,551,718,388,553,561.56,0.66,0,34642,591,572,550,531,509,581,540,558,165,500,380,1,1,111611693,622,13.59,0.37,12,0.33,41.00,1493.00,613,20230721,-9.14,425,20231024,31.06,570,-2.28,20240726,425,31.06,20240419,590,-5.59,20230810,425,31.06,20231024,0.00,N,004870,500,558 억,,731995,N,N,0,N,00,N
|
|
20240726,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,560,7,2,1.27,178039221,316619,89.12,552,570,551,718,388,553,562.31,0.66,0,23458,591,572,550,531,509,581,540,558,165,500,380,1,1,111611693,625,13.66,0.38,12,0.28,41.00,1493.00,613,20230721,-8.65,425,20231024,31.76,570,-1.75,20240726,425,31.76,20240419,590,-5.08,20230810,425,31.76,20231024,0.00,N,004870,500,558 억,,731995,N,N,0,N,00,N
|
|
20240726,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,12,2,2.17,170025701,302367,85.11,552,570,551,718,388,553,562.32,0.66,0,21585,591,572,550,531,509,581,540,558,165,500,380,1,1,111611693,631,13.78,0.38,12,0.27,41.00,1493.00,613,20230721,-7.83,425,20231024,32.94,570,-0.88,20240726,425,32.94,20240419,590,-4.24,20230810,425,32.94,20231024,0.00,N,004870,500,558 억,,731995,N,N,0,N,00,N
|
|
20240726,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,10,2,1.81,122469426,218218,61.43,552,570,551,718,388,553,561.23,0.66,0,26539,591,572,550,531,509,581,540,558,165,500,380,1,1,111611693,628,13.73,0.38,12,0.20,41.00,1493.00,613,20230721,-8.16,425,20231024,32.47,570,-1.23,20240726,425,32.47,20240419,590,-4.58,20230810,425,32.47,20231024,0.00,N,004870,500,558 억,,731995,N,N,0,N,00,N
|
|
20240726,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,569,16,2,2.89,104998302,187299,52.72,552,569,551,718,388,553,560.59,0.66,0,22312,591,572,550,531,509,581,540,558,165,500,380,1,1,111611693,635,13.88,0.38,12,0.17,41.00,1493.00,613,20230721,-7.18,425,20231024,33.88,569,0.00,20240725,425,33.88,20240419,590,-3.56,20230810,425,33.88,20231024,0.00,N,004870,500,558 억,,731995,N,N,0,N,00,N
|
|
20240726,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,552,-1,5,-0.18,528816,958,0.27,552,552,552,718,388,553,552.00,0.66,0,-437,591,572,550,531,509,581,540,558,165,500,380,1,1,111611693,616,13.46,0.37,12,0.00,41.00,1493.00,613,20230721,-9.95,425,20231024,29.88,569,-2.99,20240725,425,29.88,20240419,590,-6.44,20230810,425,29.88,20231024,0.00,N,004870,500,558 억,,731995,N,N,0,N,00,N
|
|
20240725,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,553,16,2,2.98,194841301,355060,670.58,537,569,528,698,376,537,548.71,0.67,0,-18807,542,539,535,532,528,541,534,558,161,500,370,1,1,111611693,617,13.49,0.37,12,0.32,41.00,1493.00,613,20230721,-9.79,425,20231024,30.12,569,-2.81,20240725,425,30.12,20240419,590,-6.27,20230810,425,30.12,20231024,0.00,N,004870,500,558 억,,751693,N,N,0,N,00,N
|
|
20240725,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,552,15,2,2.79,186304733,339559,641.31,537,569,528,698,376,537,548.67,0.67,0,-19172,542,539,535,532,528,541,534,558,161,500,370,1,1,111611693,616,13.46,0.37,12,0.30,41.00,1493.00,613,20230721,-9.95,425,20231024,29.88,569,-2.99,20240725,425,29.88,20240419,590,-6.44,20230810,425,29.88,20231024,0.00,N,004870,500,558 억,,751693,N,N,0,N,00,N
|
|
20240725,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,547,10,2,1.86,174227617,317545,599.73,537,569,528,698,376,537,548.67,0.67,0,-18129,542,539,535,532,528,541,534,558,161,500,370,1,1,111611693,611,13.34,0.37,12,0.28,41.00,1493.00,613,20230721,-10.77,425,20231024,28.71,569,-3.87,20240725,425,28.71,20240419,590,-7.29,20230810,425,28.71,20231024,0.00,N,004870,500,558 억,,751693,N,N,0,N,00,N
|
|
20240725,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,550,13,2,2.42,154929859,282423,533.40,537,569,528,698,376,537,548.57,0.67,0,-18767,542,539,535,532,528,541,534,558,161,500,370,1,1,111611693,614,13.41,0.37,12,0.25,41.00,1493.00,613,20230721,-10.28,425,20231024,29.41,569,-3.34,20240725,425,29.41,20240419,590,-6.78,20230810,425,29.41,20231024,0.00,N,004870,500,558 억,,751693,N,N,0,N,00,N
|
|
20240725,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,549,12,2,2.23,149744765,272998,515.60,537,569,528,698,376,537,548.52,0.67,0,-17465,542,539,535,532,528,541,534,558,161,500,370,1,1,111611693,613,13.39,0.37,12,0.24,41.00,1493.00,613,20230721,-10.44,425,20231024,29.18,569,-3.51,20240725,425,29.18,20240419,590,-6.95,20230810,425,29.18,20231024,0.00,N,004870,500,558 억,,751693,N,N,0,N,00,N
|
|
20240725,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,554,17,2,3.17,87209084,159390,301.03,537,569,528,698,376,537,547.14,0.67,0,-9609,542,539,535,532,528,541,534,558,161,500,370,1,1,111611693,618,13.51,0.37,12,0.14,41.00,1493.00,613,20230721,-9.62,425,20231024,30.35,569,-2.64,20240725,425,30.35,20240419,590,-6.10,20230810,425,30.35,20231024,0.00,N,004870,500,558 억,,751693,N,N,0,N,00,N
|
|
20240725,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,-2,5,-0.37,2629201,4957,9.36,537,537,528,698,376,537,530.40,0.67,0,961,542,539,535,532,528,541,534,558,161,500,370,1,1,111611693,597,13.05,0.36,12,0.00,41.00,1493.00,613,20230721,-12.72,425,20231024,25.88,551,-2.90,20240109,425,25.88,20240419,590,-9.32,20230810,425,25.88,20231024,0.00,N,004870,500,558 억,,751693,N,N,0,N,00,N
|
|
20240725,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,-1,5,-0.19,36824,69,0.13,537,537,531,698,376,537,533.68,0.67,0,-5,542,539,535,532,528,541,534,558,161,500,370,1,1,111611693,598,13.07,0.36,12,0.00,41.00,1493.00,613,20230721,-12.56,425,20231024,26.12,551,-2.72,20240109,425,26.12,20240419,590,-9.15,20230810,425,26.12,20231024,0.00,N,004870,500,558 억,,751693,N,N,0,N,00,N
|
|
20240724,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,2,2,0.37,28398498,52943,39.60,531,538,531,695,375,535,536.40,0.67,0,803,542,538,534,530,526,540,532,558,160,500,370,1,1,111611693,599,13.10,0.36,12,0.05,41.00,1493.00,613,20230721,-12.40,425,20231024,26.35,551,-2.54,20240109,425,26.35,20240419,595,-9.75,20230724,425,26.35,20231024,0.00,N,004870,500,558 억,,750966,N,N,0,N,00,N
|
|
20240724,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,3,2,0.56,25726362,47963,35.87,531,538,531,695,375,535,536.38,0.67,0,945,542,538,534,530,526,540,532,558,160,500,370,1,1,111611693,600,13.12,0.36,12,0.04,41.00,1493.00,613,20230721,-12.23,425,20231024,26.59,551,-2.36,20240109,425,26.59,20240419,595,-9.58,20230724,425,26.59,20231024,0.00,N,004870,500,558 억,,750966,N,N,0,N,00,N
|
|
20240724,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,1,2,0.19,23441281,43710,32.69,531,537,531,695,375,535,536.29,0.67,0,735,542,538,534,530,526,540,532,558,160,500,370,1,1,111611693,598,13.07,0.36,12,0.04,41.00,1493.00,613,20230721,-12.56,425,20231024,26.12,551,-2.72,20240109,425,26.12,20240419,595,-9.92,20230724,425,26.12,20231024,0.00,N,004870,500,558 억,,750966,N,N,0,N,00,N
|
|
20240724,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,2,2,0.37,20458795,38155,28.54,531,537,531,695,375,535,536.20,0.67,0,735,542,538,534,530,526,540,532,558,160,500,370,1,1,111611693,599,13.10,0.36,12,0.03,41.00,1493.00,613,20230721,-12.40,425,20231024,26.35,551,-2.54,20240109,425,26.35,20240419,595,-9.75,20230724,425,26.35,20231024,0.00,N,004870,500,558 억,,750966,N,N,0,N,00,N
|
|
20240724,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,1,2,0.19,15665016,29228,21.86,531,537,531,695,375,535,535.96,0.67,0,697,542,538,534,530,526,540,532,558,160,500,370,1,1,111611693,598,13.07,0.36,12,0.03,41.00,1493.00,613,20230721,-12.56,425,20231024,26.12,551,-2.72,20240109,425,26.12,20240419,595,-9.92,20230724,425,26.12,20231024,0.00,N,004870,500,558 억,,750966,N,N,0,N,00,N
|
|
20240724,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,2,2,0.37,5648733,10569,7.91,531,537,531,695,375,535,534.46,0.67,0,697,542,538,534,530,526,540,532,558,160,500,370,1,1,111611693,599,13.10,0.36,12,0.01,41.00,1493.00,613,20230721,-12.40,425,20231024,26.35,551,-2.54,20240109,425,26.35,20240419,595,-9.75,20230724,425,26.35,20231024,0.00,N,004870,500,558 억,,750966,N,N,0,N,00,N
|
|
20240724,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,0,3,0.00,4196198,7856,5.88,531,537,531,695,375,535,534.14,0.67,0,668,542,538,534,530,526,540,532,558,160,500,370,1,1,111611693,597,13.05,0.36,12,0.01,41.00,1493.00,613,20230721,-12.72,425,20231024,25.88,551,-2.90,20240109,425,25.88,20240419,595,-10.08,20230724,425,25.88,20231024,0.00,N,004870,500,558 억,,750966,N,N,0,N,00,N
|
|
20240724,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-4,5,-0.75,690429,1300,0.97,531,532,531,695,375,535,531.10,0.67,0,687,542,538,534,530,526,540,532,558,160,500,370,1,1,111611693,593,12.95,0.36,12,0.00,41.00,1493.00,613,20230721,-13.38,425,20231024,24.94,551,-3.63,20240109,425,24.94,20240419,595,-10.76,20230724,425,24.94,20231024,0.00,N,004870,500,558 억,,750966,N,N,0,N,00,N
|
|
20240723,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,2,2,0.38,71530509,133686,86.08,534,538,530,692,374,533,535.06,0.67,0,2821,545,539,533,527,521,539,527,558,159,500,370,1,1,111611693,597,13.05,0.36,12,0.12,41.00,1493.00,618,20230717,-13.43,425,20231024,25.88,551,-2.90,20240109,425,25.88,20240419,595,-10.08,20230724,425,25.88,20231024,0.00,N,004870,500,558 억,,748145,N,N,0,N,00,N
|
|
20240723,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,2,2,0.38,69860922,130566,84.07,534,538,530,692,374,533,535.06,0.67,0,2827,545,539,533,527,521,539,527,558,159,500,370,1,1,111611693,597,13.05,0.36,12,0.12,41.00,1493.00,618,20230717,-13.43,425,20231024,25.88,551,-2.90,20240109,425,25.88,20240419,595,-10.08,20230724,425,25.88,20231024,0.00,N,004870,500,558 억,,748145,N,N,0,N,00,N
|
|
20240723,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,3,2,0.56,63333746,118371,76.22,534,538,530,692,374,533,535.04,0.67,0,2827,545,539,533,527,521,539,527,558,159,500,370,1,1,111611693,598,13.07,0.36,12,0.11,41.00,1493.00,618,20230717,-13.27,425,20231024,26.12,551,-2.72,20240109,425,26.12,20240419,595,-9.92,20230724,425,26.12,20231024,0.00,N,004870,500,558 억,,748145,N,N,0,N,00,N
|
|
20240723,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,1,2,0.19,56330998,105282,67.79,534,538,530,692,374,533,535.05,0.67,0,2847,545,539,533,527,521,539,527,558,159,500,370,1,1,111611693,596,13.02,0.36,12,0.09,41.00,1493.00,618,20230717,-13.59,425,20231024,25.65,551,-3.09,20240109,425,25.65,20240419,595,-10.25,20230724,425,25.65,20231024,0.00,N,004870,500,558 억,,748145,N,N,0,N,00,N
|
|
20240723,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,1,2,0.19,39632807,73998,47.65,534,538,532,692,374,533,535.59,0.67,0,638,545,539,533,527,521,539,527,558,159,500,370,1,1,111611693,596,13.02,0.36,12,0.07,41.00,1493.00,618,20230717,-13.59,425,20231024,25.65,551,-3.09,20240109,425,25.65,20240419,595,-10.25,20230724,425,25.65,20231024,0.00,N,004870,500,558 억,,748145,N,N,0,N,00,N
|
|
20240723,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,2,2,0.38,37615783,70220,45.21,534,538,534,692,374,533,535.68,0.67,0,624,545,539,533,527,521,539,527,558,159,500,370,1,1,111611693,597,13.05,0.36,12,0.06,41.00,1493.00,618,20230717,-13.43,425,20231024,25.88,551,-2.90,20240109,425,25.88,20240419,595,-10.08,20230724,425,25.88,20231024,0.00,N,004870,500,558 억,,748145,N,N,0,N,00,N
|
|
20240723,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,4,2,0.75,18102906,33774,21.75,534,538,534,692,374,533,536.00,0.67,0,296,545,539,533,527,521,539,527,558,159,500,370,1,1,111611693,599,13.10,0.36,12,0.03,41.00,1493.00,618,20230717,-13.11,425,20231024,26.35,551,-2.54,20240109,425,26.35,20240419,595,-9.75,20230724,425,26.35,20231024,0.00,N,004870,500,558 억,,748145,N,N,0,N,00,N
|
|
20240723,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,1,2,0.19,20835,39,0.03,534,535,534,692,374,533,534.23,0.67,0,-1,545,539,533,527,521,539,527,558,159,500,370,1,1,111611693,596,13.02,0.36,12,0.00,41.00,1493.00,618,20230717,-13.59,425,20231024,25.65,551,-3.09,20240109,425,25.65,20240419,595,-10.25,20230724,425,25.65,20231024,0.00,N,004870,500,558 억,,748145,N,N,0,N,00,N
|
|
20240722,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,0,3,0.00,82762325,155305,106.49,533,539,527,692,374,533,532.90,0.67,0,-351,547,540,536,529,525,538,527,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.14,41.00,1493.00,629,20230714,-15.26,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,595,-10.42,20230724,425,25.41,20231024,0.00,N,004870,500,558 억,,748485,N,N,0,N,00,N
|
|
20240722,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-1,5,-0.19,81490439,152910,104.84,533,539,527,692,374,533,532.93,0.67,0,-399,547,540,536,529,525,538,527,558,159,500,370,1,1,111611693,594,12.98,0.36,12,0.14,41.00,1493.00,629,20230714,-15.42,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,595,-10.59,20230724,425,25.18,20231024,0.00,N,004870,500,558 억,,748485,N,N,0,N,00,N
|
|
20240722,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,1,2,0.19,76575641,143655,98.50,533,539,529,692,374,533,533.05,0.67,0,-316,547,540,536,529,525,538,527,558,159,500,370,1,1,111611693,596,13.02,0.36,12,0.13,41.00,1493.00,629,20230714,-15.10,425,20231024,25.65,551,-3.09,20240109,425,25.65,20240419,595,-10.25,20230724,425,25.65,20231024,0.00,N,004870,500,558 억,,748485,N,N,0,N,00,N
|
|
20240722,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-3,5,-0.56,65907099,123582,84.74,533,539,530,692,374,533,533.31,0.67,0,-479,547,540,536,529,525,538,527,558,159,500,370,1,1,111611693,592,12.93,0.35,12,0.11,41.00,1493.00,629,20230714,-15.74,425,20231024,24.71,551,-3.81,20240109,425,24.71,20240419,595,-10.92,20230724,425,24.71,20231024,0.00,N,004870,500,558 억,,748485,N,N,0,N,00,N
|
|
20240722,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,0,3,0.00,59516210,111547,76.48,533,539,530,692,374,533,533.55,0.67,0,-479,547,540,536,529,525,538,527,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.10,41.00,1493.00,629,20230714,-15.26,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,595,-10.42,20230724,425,25.41,20231024,0.00,N,004870,500,558 억,,748485,N,N,0,N,00,N
|
|
20240722,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,0,3,0.00,54482651,102070,69.99,533,539,530,692,374,533,533.78,0.67,0,-479,547,540,536,529,525,538,527,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.09,41.00,1493.00,629,20230714,-15.26,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,595,-10.42,20230724,425,25.41,20231024,0.00,N,004870,500,558 억,,748485,N,N,0,N,00,N
|
|
20240722,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,1,2,0.19,30395306,56710,38.88,533,539,530,692,374,533,535.98,0.67,0,-510,547,540,536,529,525,538,527,558,159,500,370,1,1,111611693,596,13.02,0.36,12,0.05,41.00,1493.00,629,20230714,-15.10,425,20231024,25.65,551,-3.09,20240109,425,25.65,20240419,595,-10.25,20230724,425,25.65,20231024,0.00,N,004870,500,558 억,,748485,N,N,0,N,00,N
|
|
20240722,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,0,3,0.00,1862153,3494,2.40,533,533,530,692,374,533,532.96,0.67,0,0,547,540,536,529,525,538,527,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.00,41.00,1493.00,629,20230714,-15.26,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,595,-10.42,20230724,425,25.41,20231024,0.00,N,004870,500,558 억,,748485,N,N,0,N,00,N
|
|
20240719,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-7,5,-1.30,78339368,145806,150.13,537,543,532,702,378,540,537.28,0.67,0,1864,554,546,538,530,522,551,535,558,162,500,370,1,1,111611693,595,13.00,0.36,12,0.13,41.00,1493.00,629,20230714,-15.26,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,613,-13.05,20230721,425,25.41,20231024,0.00,N,004870,500,558 억,,746621,N,N,10,N,00,N
|
|
20240719,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-7,5,-1.30,76283511,141951,146.16,537,543,532,702,378,540,537.39,0.67,0,3008,554,546,538,530,522,551,535,558,162,500,370,1,1,111611693,595,13.00,0.36,12,0.13,41.00,1493.00,629,20230714,-15.26,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,613,-13.05,20230721,425,25.41,20231024,0.00,N,004870,500,558 억,,746621,N,N,10,N,00,N
|
|
20240719,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-2,5,-0.37,65005311,120799,124.38,537,543,536,702,378,540,538.13,0.67,0,-904,554,546,538,530,522,551,535,558,162,500,370,1,1,111611693,600,13.12,0.36,12,0.11,41.00,1493.00,629,20230714,-14.47,425,20231024,26.59,551,-2.36,20240109,425,26.59,20240419,613,-12.23,20230721,425,26.59,20231024,0.00,N,004870,500,558 억,,746621,N,N,10,N,00,N
|
|
20240719,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-1,5,-0.19,57939637,107656,110.85,537,543,536,702,378,540,538.19,0.67,0,-903,554,546,538,530,522,551,535,558,162,500,370,1,1,111611693,602,13.15,0.36,12,0.10,41.00,1493.00,629,20230714,-14.31,425,20231024,26.82,551,-2.18,20240109,425,26.82,20240419,613,-12.07,20230721,425,26.82,20231024,0.00,N,004870,500,558 억,,746621,N,N,10,N,00,N
|
|
20240719,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-1,5,-0.19,53688309,99773,102.73,537,543,536,702,378,540,538.10,0.67,0,-596,554,546,538,530,522,551,535,558,162,500,370,1,1,111611693,602,13.15,0.36,12,0.09,41.00,1493.00,629,20230714,-14.31,425,20231024,26.82,551,-2.18,20240109,425,26.82,20240419,613,-12.07,20230721,425,26.82,20231024,0.00,N,004870,500,558 억,,746621,N,N,10,N,00,N
|
|
20240719,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,0,3,0.00,23801012,44172,45.48,537,543,537,702,378,540,538.83,0.67,0,-596,554,546,538,530,522,551,535,558,162,500,370,1,1,111611693,603,13.17,0.36,12,0.04,41.00,1493.00,629,20230714,-14.15,425,20231024,27.06,551,-2.00,20240109,425,27.06,20240419,613,-11.91,20230721,425,27.06,20231024,0.00,N,004870,500,558 억,,746621,N,N,10,N,00,N
|
|
20240719,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-1,5,-0.19,10759290,19965,20.56,537,543,537,702,378,540,538.91,0.67,0,-596,554,546,538,530,522,551,535,558,162,500,370,1,1,111611693,602,13.15,0.36,12,0.02,41.00,1493.00,629,20230714,-14.31,425,20231024,26.82,551,-2.18,20240109,425,26.82,20240419,613,-12.07,20230721,425,26.82,20231024,0.00,N,004870,500,558 억,,746621,N,N,10,N,00,N
|
|
20240719,090208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,-3,5,-0.56,2523900,4700,4.84,537,537,537,702,378,540,537.00,0.67,0,-3027,554,546,538,530,522,551,535,558,162,500,370,1,1,111611693,599,13.10,0.36,12,0.00,41.00,1493.00,629,20230714,-14.63,425,20231024,26.35,551,-2.54,20240109,425,26.35,20240419,613,-12.40,20230721,425,26.35,20231024,0.00,N,004870,500,558 억,,746621,N,N,10,N,00,N
|
|
20240718,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,-4,5,-0.74,52277413,97118,197.15,538,546,530,707,381,544,538.28,0.67,0,-6045,552,548,543,539,534,545,536,558,163,500,380,1,1,111611693,603,13.17,0.36,12,0.09,41.00,1493.00,629,20230714,-14.15,425,20231024,27.06,551,-2.00,20240109,425,27.06,20240419,613,-11.91,20230721,425,27.06,20231024,0.00,N,004870,500,558 억,,752739,N,N,10,N,00,N
|
|
20240718,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,-3,5,-0.55,50236221,93338,189.48,538,546,530,707,381,544,538.22,0.67,0,-2669,552,548,543,539,534,545,536,558,163,500,380,1,1,111611693,604,13.20,0.36,12,0.08,41.00,1493.00,629,20230714,-13.99,425,20231024,27.29,551,-1.81,20240109,425,27.29,20240419,613,-11.75,20230721,425,27.29,20231024,0.00,N,004870,500,558 억,,752739,N,N,19,N,00,N
|
|
20240718,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-6,5,-1.10,46994881,87337,177.29,538,546,530,707,381,544,538.09,0.67,0,-2103,552,548,543,539,534,545,536,558,163,500,380,1,1,111611693,600,13.12,0.36,12,0.08,41.00,1493.00,629,20230714,-14.47,425,20231024,26.59,551,-2.36,20240109,425,26.59,20240419,613,-12.23,20230721,425,26.59,20231024,0.00,N,004870,500,558 억,,752739,N,N,19,N,00,N
|
|
20240718,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,-3,5,-0.55,36657599,68193,138.43,538,546,530,707,381,544,537.56,0.67,0,-1942,552,548,543,539,534,545,536,558,163,500,380,1,1,111611693,604,13.20,0.36,12,0.06,41.00,1493.00,629,20230714,-13.99,425,20231024,27.29,551,-1.81,20240109,425,27.29,20240419,613,-11.75,20230721,425,27.29,20231024,0.00,N,004870,500,558 억,,752739,N,N,19,N,00,N
|
|
20240718,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,-3,5,-0.55,33489138,62333,126.54,538,546,530,707,381,544,537.26,0.67,0,981,552,548,543,539,534,545,536,558,163,500,380,1,1,111611693,604,13.20,0.36,12,0.06,41.00,1493.00,629,20230714,-13.99,425,20231024,27.29,551,-1.81,20240109,425,27.29,20240419,613,-11.75,20230721,425,27.29,20231024,0.00,N,004870,500,558 억,,752739,N,N,19,N,00,N
|
|
20240718,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,1,2,0.18,29999957,55899,113.48,538,546,530,707,381,544,536.68,0.67,0,589,552,548,543,539,534,545,536,558,163,500,380,1,1,111611693,608,13.29,0.37,12,0.05,41.00,1493.00,629,20230714,-13.35,425,20231024,28.24,551,-1.09,20240109,425,28.24,20240419,613,-11.09,20230721,425,28.24,20231024,0.00,N,004870,500,558 억,,752739,N,N,19,N,00,N
|
|
20240718,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,-4,5,-0.74,22635799,42360,85.99,538,540,530,707,381,544,534.37,0.67,0,3558,552,548,543,539,534,545,536,558,163,500,380,1,1,111611693,603,13.17,0.36,12,0.04,41.00,1493.00,629,20230714,-14.15,425,20231024,27.06,551,-2.00,20240109,425,27.06,20240419,613,-11.91,20230721,425,27.06,20231024,0.00,N,004870,500,558 억,,752739,N,N,19,N,00,N
|
|
20240718,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,-8,5,-1.47,1797065,3341,6.78,538,538,536,707,381,544,537.88,0.67,0,1094,552,548,543,539,534,545,536,558,163,500,380,1,1,111611693,598,13.07,0.36,12,0.00,41.00,1493.00,629,20230714,-14.79,425,20231024,26.12,551,-2.72,20240109,425,26.12,20240419,613,-12.56,20230721,425,26.12,20231024,0.00,N,004870,500,558 억,,752739,N,N,19,N,00,N
|
|
20240717,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,2,2,0.37,26824201,49259,34.07,546,547,538,704,380,542,544.55,0.68,0,-3316,551,546,542,537,533,549,540,558,162,500,370,1,1,111611693,607,13.27,0.36,12,0.04,41.00,1493.00,629,20230714,-13.51,425,20231024,28.00,551,-1.27,20240109,425,28.00,20240419,618,-11.97,20230717,425,28.00,20231024,0.00,N,004870,500,558 억,,755982,N,N,19,N,00,N
|
|
20240717,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,1,2,0.18,23184316,42561,29.43,546,547,538,704,380,542,544.73,0.68,0,-901,551,546,542,537,533,549,540,558,162,500,370,1,1,111611693,606,13.24,0.36,12,0.04,41.00,1493.00,629,20230714,-13.67,425,20231024,27.76,551,-1.45,20240109,425,27.76,20240419,618,-12.14,20230717,425,27.76,20231024,0.00,N,004870,500,558 억,,755982,N,N,1,N,00,N
|
|
20240717,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,1,2,0.18,20650150,37913,26.22,546,546,538,704,380,542,544.67,0.68,0,-141,551,546,542,537,533,549,540,558,162,500,370,1,1,111611693,606,13.24,0.36,12,0.03,41.00,1493.00,629,20230714,-13.67,425,20231024,27.76,551,-1.45,20240109,425,27.76,20240419,618,-12.14,20230717,425,27.76,20231024,0.00,N,004870,500,558 억,,755982,N,N,1,N,00,N
|
|
20240717,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,4,2,0.74,20328338,37321,25.81,546,546,538,704,380,542,544.69,0.68,0,-170,551,546,542,537,533,549,540,558,162,500,370,1,1,111611693,609,13.32,0.37,12,0.03,41.00,1493.00,629,20230714,-13.20,425,20231024,28.47,551,-0.91,20240109,425,28.47,20240419,618,-11.65,20230717,425,28.47,20231024,0.00,N,004870,500,558 억,,755982,N,N,1,N,00,N
|
|
20240717,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,1,2,0.18,17957132,32969,22.80,546,546,538,704,380,542,544.67,0.68,0,-170,551,546,542,537,533,549,540,558,162,500,370,1,1,111611693,606,13.24,0.36,12,0.03,41.00,1493.00,629,20230714,-13.67,425,20231024,27.76,551,-1.45,20240109,425,27.76,20240419,618,-12.14,20230717,425,27.76,20231024,0.00,N,004870,500,558 억,,755982,N,N,1,N,00,N
|
|
20240717,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,1,2,0.18,15081672,27682,19.14,546,546,538,704,380,542,544.82,0.68,0,-167,551,546,542,537,533,549,540,558,162,500,370,1,1,111611693,606,13.24,0.36,12,0.02,41.00,1493.00,629,20230714,-13.67,425,20231024,27.76,551,-1.45,20240109,425,27.76,20240419,618,-12.14,20230717,425,27.76,20231024,0.00,N,004870,500,558 억,,755982,N,N,1,N,00,N
|
|
20240717,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,4,2,0.74,9644366,17707,12.25,546,546,538,704,380,542,544.66,0.68,0,-167,551,546,542,537,533,549,540,558,162,500,370,1,1,111611693,609,13.32,0.37,12,0.02,41.00,1493.00,629,20230714,-13.20,425,20231024,28.47,551,-0.91,20240109,425,28.47,20240419,618,-11.65,20230717,425,28.47,20231024,0.00,N,004870,500,558 억,,755982,N,N,1,N,00,N
|
|
20240717,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,3,2,0.55,1372437,2515,1.74,546,546,538,704,380,542,545.70,0.68,0,-1,551,546,542,537,533,549,540,558,162,500,370,1,1,111611693,608,13.29,0.37,12,0.00,41.00,1493.00,629,20230714,-13.35,425,20231024,28.24,551,-1.09,20240109,425,28.24,20240419,618,-11.81,20230717,425,28.24,20231024,0.00,N,004870,500,558 억,,755982,N,N,1,N,00,N
|
|
20240716,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,2,2,0.37,76086643,140397,51.79,538,547,538,702,378,540,541.94,0.69,0,-9735,557,548,538,529,519,553,534,558,162,500,370,1,1,111611693,605,13.22,0.36,12,0.13,41.00,1493.00,629,20230714,-13.83,425,20231024,27.53,551,-1.63,20240109,425,27.53,20240419,618,-12.30,20230717,425,27.53,20231024,0.00,N,004870,500,558 억,,764808,N,N,1,N,00,N
|
|
20240716,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,1,2,0.19,72897085,134503,49.62,538,547,538,702,378,540,541.97,0.69,0,-5837,557,548,538,529,519,553,534,558,162,500,370,1,1,111611693,604,13.20,0.36,12,0.12,41.00,1493.00,629,20230714,-13.99,425,20231024,27.29,551,-1.81,20240109,425,27.29,20240419,618,-12.46,20230717,425,27.29,20231024,0.00,N,004870,500,558 억,,764808,N,N,4,N,00,N
|
|
20240716,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,0,3,0.00,68598327,126546,46.68,538,547,538,702,378,540,542.08,0.69,0,-5320,557,548,538,529,519,553,534,558,162,500,370,1,1,111611693,603,13.17,0.36,12,0.11,41.00,1493.00,629,20230714,-14.15,425,20231024,27.06,551,-2.00,20240109,425,27.06,20240419,618,-12.62,20230717,425,27.06,20231024,0.00,N,004870,500,558 억,,764808,N,N,4,N,00,N
|
|
20240716,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,1,2,0.19,48961356,90121,33.25,538,547,538,702,378,540,543.28,0.69,0,-5318,557,548,538,529,519,553,534,558,162,500,370,1,1,111611693,604,13.20,0.36,12,0.08,41.00,1493.00,629,20230714,-13.99,425,20231024,27.29,551,-1.81,20240109,425,27.29,20240419,618,-12.46,20230717,425,27.29,20231024,0.00,N,004870,500,558 억,,764808,N,N,4,N,00,N
|
|
20240716,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,2,2,0.37,38649384,71040,26.21,538,547,538,702,378,540,544.05,0.69,0,-5318,557,548,538,529,519,553,534,558,162,500,370,1,1,111611693,605,13.22,0.36,12,0.06,41.00,1493.00,629,20230714,-13.83,425,20231024,27.53,551,-1.63,20240109,425,27.53,20240419,618,-12.30,20230717,425,27.53,20231024,0.00,N,004870,500,558 억,,764808,N,N,4,N,00,N
|
|
20240716,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,2,2,0.37,35380979,64995,23.98,538,547,538,702,378,540,544.36,0.69,0,-5318,557,548,538,529,519,553,534,558,162,500,370,1,1,111611693,605,13.22,0.36,12,0.06,41.00,1493.00,629,20230714,-13.83,425,20231024,27.53,551,-1.63,20240109,425,27.53,20240419,618,-12.30,20230717,425,27.53,20231024,0.00,N,004870,500,558 억,,764808,N,N,4,N,00,N
|
|
20240716,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,5,2,0.93,31941571,58657,21.64,538,547,538,702,378,540,544.55,0.69,0,-3486,557,548,538,529,519,553,534,558,162,500,370,1,1,111611693,608,13.29,0.37,12,0.05,41.00,1493.00,629,20230714,-13.35,425,20231024,28.24,551,-1.09,20240109,425,28.24,20240419,618,-11.81,20230717,425,28.24,20231024,0.00,N,004870,500,558 억,,764808,N,N,4,N,00,N
|
|
20240716,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-2,5,-0.37,1225564,2278,0.84,538,538,538,702,378,540,538.00,0.69,0,-38,557,548,538,529,519,553,534,558,162,500,370,1,1,111611693,600,13.12,0.36,12,0.00,41.00,1493.00,629,20230714,-14.47,425,20231024,26.59,551,-2.36,20240109,425,26.59,20240419,618,-12.94,20230717,425,26.59,20231024,0.00,N,004870,500,558 억,,764808,N,N,4,N,00,N
|
|
20240715,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,8,2,1.50,146644692,271022,202.71,532,547,528,691,373,532,541.08,0.69,0,-2284,546,539,532,525,518,542,528,558,159,500,370,1,1,111611693,603,13.17,0.36,12,0.24,41.00,1493.00,629,20230714,-14.15,425,20231024,27.06,551,-2.00,20240109,425,27.06,20240419,618,-12.62,20230717,425,27.06,20231024,0.00,N,004870,500,558 억,,767942,N,N,4,N,00,N
|
|
20240715,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,11,2,2.07,142295461,262981,196.70,532,547,528,691,373,532,541.09,0.69,0,-2720,546,539,532,525,518,542,528,558,159,500,370,1,1,111611693,606,13.24,0.36,12,0.24,41.00,1493.00,629,20230714,-13.67,425,20231024,27.76,551,-1.45,20240109,425,27.76,20240419,618,-12.14,20230717,425,27.76,20231024,0.00,N,004870,500,558 억,,767942,N,N,3,N,00,N
|
|
20240715,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,8,2,1.50,127643133,235864,176.42,532,547,528,691,373,532,541.17,0.69,0,-7135,546,539,532,525,518,542,528,558,159,500,370,1,1,111611693,603,13.17,0.36,12,0.21,41.00,1493.00,629,20230714,-14.15,425,20231024,27.06,551,-2.00,20240109,425,27.06,20240419,618,-12.62,20230717,425,27.06,20231024,0.00,N,004870,500,558 억,,767942,N,N,3,N,00,N
|
|
20240715,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,6,2,1.13,121982163,225349,168.55,532,547,528,691,373,532,541.30,0.69,0,-6731,546,539,532,525,518,542,528,558,159,500,370,1,1,111611693,600,13.12,0.36,12,0.20,41.00,1493.00,629,20230714,-14.47,425,20231024,26.59,551,-2.36,20240109,425,26.59,20240419,618,-12.94,20230717,425,26.59,20231024,0.00,N,004870,500,558 억,,767942,N,N,3,N,00,N
|
|
20240715,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,6,2,1.13,120929015,223399,167.09,532,547,528,691,373,532,541.31,0.69,0,-6717,546,539,532,525,518,542,528,558,159,500,370,1,1,111611693,600,13.12,0.36,12,0.20,41.00,1493.00,629,20230714,-14.47,425,20231024,26.59,551,-2.36,20240109,425,26.59,20240419,618,-12.94,20230717,425,26.59,20231024,0.00,N,004870,500,558 억,,767942,N,N,3,N,00,N
|
|
20240715,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,6,2,1.13,117706902,217427,162.63,532,547,528,691,373,532,541.36,0.69,0,-6701,546,539,532,525,518,542,528,558,159,500,370,1,1,111611693,600,13.12,0.36,12,0.19,41.00,1493.00,629,20230714,-14.47,425,20231024,26.59,551,-2.36,20240109,425,26.59,20240419,618,-12.94,20230717,425,26.59,20231024,0.00,N,004870,500,558 억,,767942,N,N,3,N,00,N
|
|
20240715,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,9,2,1.69,58593014,107934,80.73,532,547,528,691,373,532,542.86,0.69,0,-9406,546,539,532,525,518,542,528,558,159,500,370,1,1,111611693,604,13.20,0.36,12,0.10,41.00,1493.00,629,20230714,-13.99,425,20231024,27.29,551,-1.81,20240109,425,27.29,20240419,618,-12.46,20230717,425,27.29,20231024,0.00,N,004870,500,558 억,,767942,N,N,3,N,00,N
|
|
20240715,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-4,5,-0.75,311552,590,0.44,532,532,528,691,373,532,528.05,0.69,0,571,546,539,532,525,518,542,528,558,159,500,370,1,1,111611693,589,12.88,0.35,12,0.00,41.00,1493.00,629,20230714,-16.06,425,20231024,24.24,551,-4.17,20240109,425,24.24,20240419,618,-14.56,20230717,425,24.24,20231024,0.00,N,004870,500,558 억,,767942,N,N,3,N,00,N
|
|
20240712,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,1,2,0.19,70925633,133697,60.56,531,539,525,690,372,531,530.50,0.70,0,-9769,541,536,530,525,519,538,527,558,159,500,370,1,1,111611693,594,12.98,0.36,12,0.12,41.00,1493.00,629,20230714,-15.42,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,629,-15.42,20230714,425,25.18,20231024,0.00,N,004870,500,558 억,,777669,N,N,3,N,00,N
|
|
20240712,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-3,5,-0.56,59355514,111899,50.69,531,539,525,690,372,531,530.44,0.70,0,-2868,541,536,530,525,519,538,527,558,159,500,370,1,1,111611693,589,12.88,0.35,12,0.10,41.00,1493.00,629,20230714,-16.06,425,20231024,24.24,551,-4.17,20240109,425,24.24,20240419,629,-16.06,20230714,425,24.24,20231024,0.00,N,004870,500,558 억,,777669,N,N,89,N,00,N
|
|
20240712,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-2,5,-0.38,56414454,106335,48.17,531,539,525,690,372,531,530.54,0.70,0,-2807,541,536,530,525,519,538,527,558,159,500,370,1,1,111611693,590,12.90,0.35,12,0.10,41.00,1493.00,629,20230714,-15.90,425,20231024,24.47,551,-3.99,20240109,425,24.47,20240419,629,-15.90,20230714,425,24.47,20231024,0.00,N,004870,500,558 억,,777669,N,N,89,N,00,N
|
|
20240712,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-1,5,-0.19,55200872,104039,47.13,531,539,525,690,372,531,530.58,0.70,0,-2493,541,536,530,525,519,538,527,558,159,500,370,1,1,111611693,592,12.93,0.35,12,0.09,41.00,1493.00,629,20230714,-15.74,425,20231024,24.71,551,-3.81,20240109,425,24.71,20240419,629,-15.74,20230714,425,24.71,20231024,0.00,N,004870,500,558 억,,777669,N,N,89,N,00,N
|
|
20240712,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,1,2,0.19,46248109,87057,39.43,531,539,525,690,372,531,531.24,0.70,0,-6048,541,536,530,525,519,538,527,558,159,500,370,1,1,111611693,594,12.98,0.36,12,0.08,41.00,1493.00,629,20230714,-15.42,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,629,-15.42,20230714,425,25.18,20231024,0.00,N,004870,500,558 억,,777669,N,N,89,N,00,N
|
|
20240712,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,6,2,1.13,44485663,83759,37.94,531,539,525,690,372,531,531.12,0.70,0,-5959,541,536,530,525,519,538,527,558,159,500,370,1,1,111611693,599,13.10,0.36,12,0.08,41.00,1493.00,629,20230714,-14.63,425,20231024,26.35,551,-2.54,20240109,425,26.35,20240419,629,-14.63,20230714,425,26.35,20231024,0.00,N,004870,500,558 억,,777669,N,N,89,N,00,N
|
|
20240712,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,3,2,0.56,33182158,62660,28.38,531,535,525,690,372,531,529.56,0.70,0,-5608,541,536,530,525,519,538,527,558,159,500,370,1,1,111611693,596,13.02,0.36,12,0.06,41.00,1493.00,629,20230714,-15.10,425,20231024,25.65,551,-3.09,20240109,425,25.65,20240419,629,-15.10,20230714,425,25.65,20231024,0.00,N,004870,500,558 억,,777669,N,N,89,N,00,N
|
|
20240712,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,0,3,0.00,2192499,4129,1.87,531,531,531,690,372,531,531.00,0.70,0,0,541,536,530,525,519,538,527,558,159,500,370,1,1,111611693,593,12.95,0.36,12,0.00,41.00,1493.00,629,20230714,-15.58,425,20231024,24.94,551,-3.63,20240109,425,24.94,20240419,629,-15.58,20230714,425,24.94,20231024,0.00,N,004870,500,558 억,,777669,N,N,89,N,00,N
|
|
20240711,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,1,2,0.19,116306342,218829,67.34,530,535,524,689,371,530,531.49,0.71,0,-9774,548,539,533,524,518,536,521,558,159,500,370,1,1,111611693,593,12.95,0.36,12,0.20,41.00,1493.00,629,20230714,-15.58,425,20231024,24.94,551,-3.63,20240109,425,24.94,20240419,629,-15.58,20230714,425,24.94,20231024,0.00,N,004870,500,558 억,,787380,N,N,89,N,00,N
|
|
20240711,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,1,2,0.19,92176441,173501,53.39,530,535,524,689,371,530,531.27,0.71,0,-7961,548,539,533,524,518,536,521,558,159,500,370,1,1,111611693,593,12.95,0.36,12,0.16,41.00,1493.00,629,20230714,-15.58,425,20231024,24.94,551,-3.63,20240109,425,24.94,20240419,629,-15.58,20230714,425,24.94,20231024,0.00,N,004870,500,558 억,,787380,N,N,42,N,00,N
|
|
20240711,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,1,2,0.19,87405889,164518,50.62,530,535,524,689,371,530,531.28,0.71,0,-7961,548,539,533,524,518,536,521,558,159,500,370,1,1,111611693,593,12.95,0.36,12,0.15,41.00,1493.00,629,20230714,-15.58,425,20231024,24.94,551,-3.63,20240109,425,24.94,20240419,629,-15.58,20230714,425,24.94,20231024,0.00,N,004870,500,558 억,,787380,N,N,42,N,00,N
|
|
20240711,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,2,2,0.38,72321920,136120,41.89,530,535,524,689,371,530,531.31,0.71,0,-1047,548,539,533,524,518,536,521,558,159,500,370,1,1,111611693,594,12.98,0.36,12,0.12,41.00,1493.00,629,20230714,-15.42,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,629,-15.42,20230714,425,25.18,20231024,0.00,N,004870,500,558 억,,787380,N,N,42,N,00,N
|
|
20240711,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,0,3,0.00,54928333,103368,31.81,530,535,524,689,371,530,531.39,0.71,0,-2031,548,539,533,524,518,536,521,558,159,500,370,1,1,111611693,592,12.93,0.35,12,0.09,41.00,1493.00,629,20230714,-15.74,425,20231024,24.71,551,-3.81,20240109,425,24.71,20240419,629,-15.74,20230714,425,24.71,20231024,0.00,N,004870,500,558 억,,787380,N,N,42,N,00,N
|
|
20240711,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,2,2,0.38,44370263,83473,25.69,530,535,524,689,371,530,531.55,0.71,0,-4950,548,539,533,524,518,536,521,558,159,500,370,1,1,111611693,594,12.98,0.36,12,0.07,41.00,1493.00,629,20230714,-15.42,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,629,-15.42,20230714,425,25.18,20231024,0.00,N,004870,500,558 억,,787380,N,N,42,N,00,N
|
|
20240711,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,2,2,0.38,28751302,54084,16.64,530,535,524,689,371,530,531.60,0.71,0,-5961,548,539,533,524,518,536,521,558,159,500,370,1,1,111611693,594,12.98,0.36,12,0.05,41.00,1493.00,629,20230714,-15.42,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,629,-15.42,20230714,425,25.18,20231024,0.00,N,004870,500,558 억,,787380,N,N,42,N,00,N
|
|
20240711,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-3,5,-0.57,5445328,10297,3.17,530,530,524,689,371,530,528.83,0.71,0,658,548,539,533,524,518,536,521,558,159,500,370,1,1,111611693,588,12.85,0.35,12,0.01,41.00,1493.00,629,20230714,-16.22,425,20231024,24.00,551,-4.36,20240109,425,24.00,20240419,629,-16.22,20230714,425,24.00,20231024,0.00,N,004870,500,558 억,,787380,N,N,42,N,00,N
|
|
20240710,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-2,5,-0.38,173477784,324945,105.57,537,542,527,691,373,532,533.87,0.74,0,-42010,545,538,533,526,521,536,524,558,159,500,370,1,1,111611693,592,12.93,0.35,12,0.29,41.00,1493.00,631,20230704,-16.01,425,20231024,24.71,551,-3.81,20240109,425,24.71,20240419,629,-15.74,20230714,425,24.71,20231024,0.00,N,004870,500,558 억,,829390,N,N,42,N,00,N
|
|
20240710,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-1,5,-0.19,161696372,302742,98.36,537,542,527,691,373,532,534.11,0.74,0,-37411,545,538,533,526,521,536,524,558,159,500,370,1,1,111611693,593,12.95,0.36,12,0.27,41.00,1493.00,631,20230704,-15.85,425,20231024,24.94,551,-3.63,20240109,425,24.94,20240419,629,-15.58,20230714,425,24.94,20231024,0.00,N,004870,500,558 억,,829390,N,N,48,N,00,N
|
|
20240710,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,0,3,0.00,155911988,291852,94.82,537,542,527,691,373,532,534.22,0.74,0,-36796,545,538,533,526,521,536,524,558,159,500,370,1,1,111611693,594,12.98,0.36,12,0.26,41.00,1493.00,631,20230704,-15.69,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,629,-15.42,20230714,425,25.18,20231024,0.00,N,004870,500,558 억,,829390,N,N,48,N,00,N
|
|
20240710,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-4,5,-0.75,149565561,279865,90.93,537,542,527,691,373,532,534.42,0.74,0,-33190,545,538,533,526,521,536,524,558,159,500,370,1,1,111611693,589,12.88,0.35,12,0.25,41.00,1493.00,631,20230704,-16.32,425,20231024,24.24,551,-4.17,20240109,425,24.24,20240419,629,-16.06,20230714,425,24.24,20231024,0.00,N,004870,500,558 억,,829390,N,N,48,N,00,N
|
|
20240710,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-4,5,-0.75,137296712,256652,83.39,537,542,527,691,373,532,534.95,0.74,0,-33123,545,538,533,526,521,536,524,558,159,500,370,1,1,111611693,589,12.88,0.35,12,0.23,41.00,1493.00,631,20230704,-16.32,425,20231024,24.24,551,-4.17,20240109,425,24.24,20240419,629,-16.06,20230714,425,24.24,20231024,0.00,N,004870,500,558 억,,829390,N,N,48,N,00,N
|
|
20240710,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,1,2,0.19,132664302,247914,80.55,537,542,527,691,373,532,535.12,0.74,0,-33121,545,538,533,526,521,536,524,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.22,41.00,1493.00,631,20230704,-15.53,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,629,-15.26,20230714,425,25.41,20231024,0.00,N,004870,500,558 억,,829390,N,N,48,N,00,N
|
|
20240710,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,2,2,0.38,82050766,153144,49.76,537,542,527,691,373,532,535.78,0.74,0,-30142,545,538,533,526,521,536,524,558,159,500,370,1,1,111611693,596,13.02,0.36,12,0.14,41.00,1493.00,631,20230704,-15.37,425,20231024,25.65,551,-3.09,20240109,425,25.65,20240419,629,-15.10,20230714,425,25.65,20231024,0.00,N,004870,500,558 억,,829390,N,N,48,N,00,N
|
|
20240710,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,0,3,0.00,1763694,3287,1.07,537,537,532,691,373,532,536.57,0.74,0,-287,545,538,533,526,521,536,524,558,159,500,370,1,1,111611693,594,12.98,0.36,12,0.00,41.00,1493.00,631,20230704,-15.69,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,629,-15.42,20230714,425,25.18,20231024,0.00,N,004870,500,558 억,,829390,N,N,48,N,00,N
|
|
20240709,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-1,5,-0.19,164335588,307790,57.08,533,540,528,692,374,533,533.92,0.76,0,-22807,556,544,527,515,498,536,507,558,159,500,370,1,1,111611693,594,12.98,0.36,12,0.28,41.00,1493.00,639,20230703,-16.74,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,629,-15.42,20230714,425,25.18,20231024,0.00,N,004870,500,558 억,,852197,N,N,48,N,00,N
|
|
20240709,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,1,2,0.19,160187880,300000,55.64,533,540,528,692,374,533,533.96,0.76,0,-22196,556,544,527,515,498,536,507,558,159,500,370,1,1,111611693,596,13.02,0.36,12,0.27,41.00,1493.00,639,20230703,-16.43,425,20231024,25.65,551,-3.09,20240109,425,25.65,20240419,629,-15.10,20230714,425,25.65,20231024,0.00,N,004870,500,558 억,,852197,N,N,68,N,00,N
|
|
20240709,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-2,5,-0.38,150924087,282610,52.41,533,540,528,692,374,533,534.04,0.76,0,-17085,556,544,527,515,498,536,507,558,159,500,370,1,1,111611693,593,12.95,0.36,12,0.25,41.00,1493.00,639,20230703,-16.90,425,20231024,24.94,551,-3.63,20240109,425,24.94,20240419,629,-15.58,20230714,425,24.94,20231024,0.00,N,004870,500,558 억,,852197,N,N,68,N,00,N
|
|
20240709,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,0,3,0.00,114419705,214088,39.70,533,540,528,692,374,533,534.45,0.76,0,-7308,556,544,527,515,498,536,507,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.19,41.00,1493.00,639,20230703,-16.59,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,629,-15.26,20230714,425,25.41,20231024,0.00,N,004870,500,558 억,,852197,N,N,68,N,00,N
|
|
20240709,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,0,3,0.00,102575925,191856,35.58,533,540,528,692,374,533,534.65,0.76,0,-6961,556,544,527,515,498,536,507,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.17,41.00,1493.00,639,20230703,-16.59,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,629,-15.26,20230714,425,25.41,20231024,0.00,N,004870,500,558 억,,852197,N,N,68,N,00,N
|
|
20240709,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,2,2,0.38,80541120,150629,27.94,533,540,528,692,374,533,534.70,0.76,0,-7287,556,544,527,515,498,536,507,558,159,500,370,1,1,111611693,597,13.05,0.36,12,0.13,41.00,1493.00,639,20230703,-16.28,425,20231024,25.88,551,-2.90,20240109,425,25.88,20240419,629,-14.94,20230714,425,25.88,20231024,0.00,N,004870,500,558 억,,852197,N,N,68,N,00,N
|
|
20240709,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,5,2,0.94,48739971,91270,16.93,533,538,528,692,374,533,534.02,0.76,0,-7711,556,544,527,515,498,536,507,558,159,500,370,1,1,111611693,600,13.12,0.36,12,0.08,41.00,1493.00,639,20230703,-15.81,425,20231024,26.59,551,-2.36,20240109,425,26.59,20240419,629,-14.47,20230714,425,26.59,20231024,0.00,N,004870,500,558 억,,852197,N,N,68,N,00,N
|
|
20240709,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,0,3,0.00,994578,1866,0.35,533,533,533,692,374,533,533.00,0.76,0,-271,556,544,527,515,498,536,507,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.00,41.00,1493.00,639,20230703,-16.59,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,629,-15.26,20230714,425,25.41,20231024,0.00,N,004870,500,558 억,,852197,N,N,68,N,00,N
|
|
20240708,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,0,3,0.00,282584205,536401,51.58,539,539,510,692,374,533,526.82,0.77,0,-10847,559,545,522,508,485,553,516,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.48,41.00,1493.00,639,20230703,-16.59,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,629,-15.26,20230714,425,25.41,20231024,0.00,N,004870,500,558 억,,862980,N,N,68,N,00,N
|
|
20240708,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,3,2,0.56,271450736,515621,49.59,539,539,510,692,374,533,526.45,0.77,0,-7913,559,545,522,508,485,553,516,558,159,500,370,1,1,111611693,598,13.07,0.36,12,0.46,41.00,1493.00,639,20230703,-16.12,425,20231024,26.12,551,-2.72,20240109,425,26.12,20240419,629,-14.79,20230714,425,26.12,20231024,0.00,N,004870,500,558 억,,862980,N,N,79,N,00,N
|
|
20240708,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-4,5,-0.75,161191835,306635,29.49,539,539,510,692,374,533,525.68,0.77,0,-19237,559,545,522,508,485,553,516,558,159,500,370,1,1,111611693,590,12.90,0.35,12,0.27,41.00,1493.00,639,20230703,-17.21,425,20231024,24.47,551,-3.99,20240109,425,24.47,20240419,629,-15.90,20230714,425,24.47,20231024,0.00,N,004870,500,558 억,,862980,N,N,79,N,00,N
|
|
20240708,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-8,5,-1.50,150890114,287082,27.61,539,539,510,692,374,533,525.60,0.77,0,-18514,559,545,522,508,485,553,516,558,159,500,370,1,1,111611693,586,12.80,0.35,12,0.26,41.00,1493.00,639,20230703,-17.84,425,20231024,23.53,551,-4.72,20240109,425,23.53,20240419,629,-16.53,20230714,425,23.53,20231024,0.00,N,004870,500,558 억,,862980,N,N,79,N,00,N
|
|
20240708,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-5,5,-0.94,138100296,262784,25.27,539,539,510,692,374,533,525.53,0.77,0,-13998,559,545,522,508,485,553,516,558,159,500,370,1,1,111611693,589,12.88,0.35,12,0.24,41.00,1493.00,639,20230703,-17.37,425,20231024,24.24,551,-4.17,20240109,425,24.24,20240419,629,-16.06,20230714,425,24.24,20231024,0.00,N,004870,500,558 억,,862980,N,N,79,N,00,N
|
|
20240708,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-3,5,-0.56,128303697,244222,23.49,539,539,510,692,374,533,525.36,0.77,0,-11416,559,545,522,508,485,553,516,558,159,500,370,1,1,111611693,592,12.93,0.35,12,0.22,41.00,1493.00,639,20230703,-17.06,425,20231024,24.71,551,-3.81,20240109,425,24.71,20240419,629,-15.74,20230714,425,24.71,20231024,0.00,N,004870,500,558 억,,862980,N,N,79,N,00,N
|
|
20240708,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-6,5,-1.13,93225367,177882,17.11,539,539,510,692,374,533,524.09,0.77,0,-3475,559,545,522,508,485,553,516,558,159,500,370,1,1,111611693,588,12.85,0.35,12,0.16,41.00,1493.00,639,20230703,-17.53,425,20231024,24.00,551,-4.36,20240109,425,24.00,20240419,629,-16.22,20230714,425,24.00,20231024,0.00,N,004870,500,558 억,,862980,N,N,79,N,00,N
|
|
20240708,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,0,3,0.00,6796241,12672,1.22,539,539,533,692,374,533,536.32,0.77,0,-1810,559,545,522,508,485,553,516,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.01,41.00,1493.00,639,20230703,-16.59,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,629,-15.26,20230714,425,25.41,20231024,0.00,N,004870,500,558 억,,862980,N,N,79,N,00,N
|
|
20240705,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,24,2,4.72,535348938,1030482,96.34,508,536,499,661,357,509,519.31,0.74,0,40675,530,519,507,496,484,513,490,558,152,500,350,1,1,111611693,595,13.00,0.36,12,0.92,41.00,1493.00,639,20230629,-16.59,425,20231024,25.41,551,-3.27,20240109,425,25.41,20240419,629,-15.26,20230714,425,25.41,20231024,0.00,N,004870,500,558 억,,821982,N,N,79,N,00,N
|
|
20240705,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,20,2,3.93,460358261,889229,83.13,508,536,499,661,357,509,517.70,0.74,0,40655,530,519,507,496,484,513,490,558,152,500,350,1,1,111611693,590,12.90,0.35,12,0.80,41.00,1493.00,639,20230629,-17.21,425,20231024,24.47,551,-3.99,20240109,425,24.47,20240419,629,-15.90,20230714,425,24.47,20231024,0.00,N,004870,500,558 억,,821982,N,N,25,N,00,N
|
|
20240705,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,23,2,4.52,316525260,617683,57.75,508,533,499,661,357,509,512.44,0.74,0,19937,530,519,507,496,484,513,490,558,152,500,350,1,1,111611693,594,12.98,0.36,12,0.55,41.00,1493.00,639,20230629,-16.74,425,20231024,25.18,551,-3.45,20240109,425,25.18,20240419,629,-15.42,20230714,425,25.18,20231024,0.00,N,004870,500,558 억,,821982,N,N,25,N,00,N
|
|
20240705,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,510,1,2,0.20,194969233,386037,36.09,508,516,499,661,357,509,505.05,0.74,0,27665,530,519,507,496,484,513,490,558,152,500,350,1,1,111611693,569,12.44,0.34,12,0.35,41.00,1493.00,639,20230629,-20.19,425,20231024,20.00,551,-7.44,20240109,425,20.00,20240419,629,-18.92,20230714,425,20.00,20231024,0.00,N,004870,500,558 억,,821982,N,N,25,N,00,N
|
|
20240705,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-4,5,-0.79,175016368,346676,32.41,508,516,499,661,357,509,504.84,0.74,0,33482,530,519,507,496,484,513,490,558,152,500,350,1,1,111611693,564,12.32,0.34,12,0.31,41.00,1493.00,639,20230629,-20.97,425,20231024,18.82,551,-8.35,20240109,425,18.82,20240419,629,-19.71,20230714,425,18.82,20231024,0.00,N,004870,500,558 억,,821982,N,N,25,N,00,N
|
|
20240705,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,504,-5,5,-0.98,159178688,315267,29.47,508,516,499,661,357,509,504.90,0.74,0,34654,530,519,507,496,484,513,490,558,152,500,350,1,1,111611693,563,12.29,0.34,12,0.28,41.00,1493.00,639,20230629,-21.13,425,20231024,18.59,551,-8.53,20240109,425,18.59,20240419,629,-19.87,20230714,425,18.59,20231024,0.00,N,004870,500,558 억,,821982,N,N,25,N,00,N
|
|
20240705,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,507,-2,5,-0.39,69069265,137196,12.83,508,510,499,661,357,509,503.43,0.74,0,20797,530,519,507,496,484,513,490,558,152,500,350,1,1,111611693,566,12.37,0.34,12,0.12,41.00,1493.00,639,20230629,-20.66,425,20231024,19.29,551,-7.99,20240109,425,19.29,20240419,629,-19.40,20230714,425,19.29,20231024,0.00,N,004870,500,558 억,,821982,N,N,25,N,00,N
|
|
20240705,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-4,5,-0.79,8767151,17301,1.62,508,510,501,661,357,509,506.74,0.74,0,2501,530,519,507,496,484,513,490,558,152,500,350,1,1,111611693,564,12.32,0.34,12,0.02,41.00,1493.00,639,20230629,-20.97,425,20231024,18.82,551,-8.35,20240109,425,18.82,20240419,629,-19.71,20230714,425,18.82,20231024,0.00,N,004870,500,558 억,,821982,N,N,25,N,00,N
|
|
20240704,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,509,-1,5,-0.20,156315483,309895,26.55,518,518,495,663,357,510,504.41,0.73,0,26781,540,524,505,489,470,527,492,558,153,500,350,1,1,111611693,568,12.41,0.34,12,0.28,41.00,1493.00,639,20230629,-20.34,425,20231024,19.76,551,-7.62,20240109,425,19.76,20240419,631,-19.33,20230704,425,19.76,20231024,0.00,N,004870,500,558 억,,809964,N,N,25,N,00,N
|
|
20240704,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,512,2,2,0.39,138905427,275807,23.63,518,518,495,663,357,510,503.63,0.73,0,27109,540,524,505,489,470,527,492,558,153,500,350,1,1,111611693,571,12.49,0.34,12,0.25,41.00,1493.00,639,20230629,-19.87,425,20231024,20.47,551,-7.08,20240109,425,20.47,20240419,631,-18.86,20230704,425,20.47,20231024,0.00,N,004870,500,558 억,,809964,N,N,1,N,00,N
|
|
20240704,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,506,-4,5,-0.78,121281184,241204,20.66,518,518,495,663,357,510,502.82,0.73,0,40067,540,524,505,489,470,527,492,558,153,500,350,1,1,111611693,565,12.34,0.34,12,0.22,41.00,1493.00,639,20230629,-20.81,425,20231024,19.06,551,-8.17,20240109,425,19.06,20240419,631,-19.81,20230704,425,19.06,20231024,0.00,N,004870,500,558 억,,809964,N,N,1,N,00,N
|
|
20240704,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,504,-6,5,-1.18,108519918,215923,18.50,518,518,495,663,357,510,502.59,0.73,0,37268,540,524,505,489,470,527,492,558,153,500,350,1,1,111611693,563,12.29,0.34,12,0.19,41.00,1493.00,639,20230629,-21.13,425,20231024,18.59,551,-8.53,20240109,425,18.59,20240419,631,-20.13,20230704,425,18.59,20231024,0.00,N,004870,500,558 억,,809964,N,N,1,N,00,N
|
|
20240704,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,506,-4,5,-0.78,95805360,190778,16.34,518,518,495,663,357,510,502.18,0.73,0,34371,540,524,505,489,470,527,492,558,153,500,350,1,1,111611693,565,12.34,0.34,12,0.17,41.00,1493.00,639,20230629,-20.81,425,20231024,19.06,551,-8.17,20240109,425,19.06,20240419,631,-19.81,20230704,425,19.06,20231024,0.00,N,004870,500,558 억,,809964,N,N,1,N,00,N
|
|
20240704,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-5,5,-0.98,87303569,173944,14.90,518,518,495,663,357,510,501.91,0.73,0,31162,540,524,505,489,470,527,492,558,153,500,350,1,1,111611693,564,12.32,0.34,12,0.16,41.00,1493.00,639,20230629,-20.97,425,20231024,18.82,551,-8.35,20240109,425,18.82,20240419,631,-19.97,20230704,425,18.82,20231024,0.00,N,004870,500,558 억,,809964,N,N,1,N,00,N
|
|
20240704,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,500,-10,5,-1.96,51793406,102964,8.82,518,518,500,663,357,510,503.02,0.73,0,13839,540,524,505,489,470,527,492,558,153,500,350,1,1,111611693,558,12.20,0.33,12,0.09,41.00,1493.00,639,20230629,-21.75,425,20231024,17.65,551,-9.26,20240109,425,17.65,20240419,631,-20.76,20230704,425,17.65,20231024,0.00,N,004870,500,558 억,,809964,N,N,1,N,00,N
|
|
20240704,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,509,-1,5,-0.20,3728096,7254,0.62,518,518,509,663,357,510,513.94,0.73,0,390,540,524,505,489,470,527,492,558,153,500,350,1,1,111611693,568,12.41,0.34,12,0.01,41.00,1493.00,639,20230629,-20.34,425,20231024,19.76,551,-7.62,20240109,425,19.76,20240419,631,-19.33,20230704,425,19.76,20231024,0.00,N,004870,500,558 억,,809964,N,N,1,N,00,N
|
|
20240703,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,510,-11,5,-2.11,589642353,1164762,22.27,510,521,486,677,365,521,506.23,0.71,0,76855,578,549,508,479,438,564,494,558,156,500,360,1,1,111611693,569,12.44,0.34,12,1.04,41.00,1493.00,642,20230627,-20.56,425,20231024,20.00,551,-7.44,20240109,425,20.00,20240419,639,-20.19,20230703,425,20.00,20231024,0.00,N,004870,500,558 억,,789832,N,N,1,N,00,N
|
|
20240703,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,509,-12,5,-2.30,544809236,1075751,20.57,510,521,486,677,365,521,506.45,0.71,0,75910,578,549,508,479,438,564,494,558,156,500,360,1,1,111611693,568,12.41,0.34,12,0.96,41.00,1493.00,642,20230627,-20.72,425,20231024,19.76,551,-7.62,20240109,425,19.76,20240419,639,-20.34,20230703,425,19.76,20231024,0.00,N,004870,500,558 억,,789832,N,N,1,N,00,N
|
|
20240703,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,506,-15,5,-2.88,536150230,1058685,20.24,510,521,486,677,365,521,506.43,0.71,0,77794,578,549,508,479,438,564,494,558,156,500,360,1,1,111611693,565,12.34,0.34,12,0.95,41.00,1493.00,642,20230627,-21.18,425,20231024,19.06,551,-8.17,20240109,425,19.06,20240419,639,-20.81,20230703,425,19.06,20231024,0.00,N,004870,500,558 억,,789832,N,N,1,N,00,N
|
|
20240703,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,513,-8,5,-1.54,452700421,894542,17.10,510,521,486,677,365,521,506.07,0.71,0,82383,578,549,508,479,438,564,494,558,156,500,360,1,1,111611693,573,12.51,0.34,12,0.80,41.00,1493.00,642,20230627,-20.09,425,20231024,20.71,551,-6.90,20240109,425,20.71,20240419,639,-19.72,20230703,425,20.71,20231024,0.00,N,004870,500,558 억,,789832,N,N,1,N,00,N
|
|
20240703,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-16,5,-3.07,402369261,794574,15.19,510,521,486,677,365,521,506.40,0.71,0,61066,578,549,508,479,438,564,494,558,156,500,360,1,1,111611693,564,12.32,0.34,12,0.71,41.00,1493.00,642,20230627,-21.34,425,20231024,18.82,551,-8.35,20240109,425,18.82,20240419,639,-20.97,20230703,425,18.82,20231024,0.00,N,004870,500,558 억,,789832,N,N,1,N,00,N
|
|
20240703,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,512,-9,5,-1.73,312202842,616332,11.78,510,521,486,677,365,521,506.55,0.71,0,48977,578,549,508,479,438,564,494,558,156,500,360,1,1,111611693,571,12.49,0.34,12,0.55,41.00,1493.00,642,20230627,-20.25,425,20231024,20.47,551,-7.08,20240109,425,20.47,20240419,639,-19.87,20230703,425,20.47,20231024,0.00,N,004870,500,558 억,,789832,N,N,1,N,00,N
|
|
20240703,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,503,-18,5,-3.45,220622839,438383,8.38,510,521,486,677,365,521,503.27,0.71,0,48098,578,549,508,479,438,564,494,558,156,500,360,1,1,111611693,561,12.27,0.34,12,0.39,41.00,1493.00,642,20230627,-21.65,425,20231024,18.35,551,-8.71,20240109,425,18.35,20240419,639,-21.28,20230703,425,18.35,20231024,0.00,N,004870,500,558 억,,789832,N,N,1,N,00,N
|
|
20240703,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-1,5,-0.19,20504196,40057,0.77,510,521,510,677,365,521,511.88,0.71,0,1449,578,549,508,479,438,564,494,558,156,500,360,1,1,111611693,580,12.68,0.35,12,0.04,41.00,1493.00,642,20230627,-19.00,425,20231024,22.35,551,-5.63,20240109,425,22.35,20240419,639,-18.62,20230703,425,22.35,20231024,0.00,N,004870,500,558 억,,789832,N,N,1,N,00,N
|
|
20240702,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,62,2,13.51,2632625507,5174155,3901.22,475,537,467,596,322,459,508.78,0.70,0,6304,478,468,462,452,446,467,451,558,137,500,320,1,1,111611693,581,12.71,0.35,12,4.64,41.00,1493.00,642,20230627,-18.85,425,20231024,22.59,551,-5.44,20240109,425,22.59,20240419,639,-18.47,20230703,425,22.59,20231024,0.00,N,004870,500,558 억,,784408,N,N,1,N,00,N
|
|
20240702,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,59,2,12.85,2410503490,4745375,3577.93,475,537,467,596,322,459,507.97,0.70,0,-11522,478,468,462,452,446,467,451,558,137,500,320,1,1,111611693,578,12.63,0.35,12,4.25,41.00,1493.00,642,20230627,-19.31,425,20231024,21.88,551,-5.99,20240109,425,21.88,20240419,639,-18.94,20230703,425,21.88,20231024,0.00,N,004870,500,558 억,,784408,N,N,5,N,00,N
|
|
20240702,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,496,37,2,8.06,2207355854,4345799,3276.66,475,537,467,596,322,459,507.93,0.70,0,4624,478,468,462,452,446,467,451,558,137,500,320,1,1,111611693,554,12.10,0.33,12,3.89,41.00,1493.00,642,20230627,-22.74,425,20231024,16.71,551,-9.98,20240109,425,16.71,20240419,639,-22.38,20230703,425,16.71,20231024,0.00,N,004870,500,558 억,,784408,N,N,5,N,00,N
|
|
20240702,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,501,42,2,9.15,2077154378,4080493,3076.62,475,537,467,596,322,459,509.04,0.70,0,-20831,478,468,462,452,446,467,451,558,137,500,320,1,1,111611693,559,12.22,0.34,12,3.66,41.00,1493.00,642,20230627,-21.96,425,20231024,17.88,551,-9.07,20240109,425,17.88,20240419,639,-21.60,20230703,425,17.88,20231024,0.00,N,004870,500,558 억,,784408,N,N,5,N,00,N
|
|
20240702,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,61,2,13.29,1013425033,2013390,1518.06,475,523,467,596,322,459,503.34,0.70,0,-27969,478,468,462,452,446,467,451,558,137,500,320,1,1,111611693,580,12.68,0.35,12,1.80,41.00,1493.00,642,20230627,-19.00,425,20231024,22.35,551,-5.63,20240109,425,22.35,20240419,639,-18.62,20230703,425,22.35,20231024,0.00,N,004870,500,558 억,,784408,N,N,5,N,00,N
|
|
20240702,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,503,44,2,9.59,484653106,979783,738.74,475,522,467,596,322,459,494.65,0.70,0,-25886,478,468,462,452,446,467,451,558,137,500,320,1,1,111611693,561,12.27,0.34,12,0.88,41.00,1493.00,642,20230627,-21.65,425,20231024,18.35,551,-8.71,20240109,425,18.35,20240419,639,-21.28,20230703,425,18.35,20231024,0.00,N,004870,500,558 억,,784408,N,N,5,N,00,N
|
|
20240702,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,479,20,2,4.36,96361230,200945,151.51,475,492,467,596,322,459,479.54,0.70,0,-9765,478,468,462,452,446,467,451,558,137,500,320,1,1,111611693,535,11.68,0.32,12,0.18,41.00,1493.00,642,20230627,-25.39,425,20231024,12.71,551,-13.07,20240109,425,12.71,20240419,639,-25.04,20230703,425,12.71,20231024,0.00,N,004870,500,558 억,,784408,N,N,5,N,00,N
|
|
20240702,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,467,8,2,1.74,6370078,13460,10.15,475,475,467,596,322,459,473.26,0.70,0,-6170,478,468,462,452,446,467,451,558,137,500,320,1,1,111611693,521,11.39,0.31,12,0.01,41.00,1493.00,642,20230627,-27.26,425,20231024,9.88,551,-15.25,20240109,425,9.88,20240419,639,-26.92,20230703,425,9.88,20231024,0.00,N,004870,500,558 억,,784408,N,N,5,N,00,N
|
|
20240701,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,0,3,0.00,61349318,132623,666.98,459,472,456,596,322,459,462.58,0.71,0,-2479,463,461,458,456,453,462,457,558,137,500,320,1,1,111611693,512,11.20,0.31,12,0.12,41.00,1493.00,646,20230623,-28.95,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,639,-28.17,20230703,425,8.00,20231024,0.00,N,004870,500,558 억,,786887,N,N,5,N,00,N
|
|
20240701,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,462,3,2,0.65,56300625,121641,611.75,459,472,456,596,322,459,462.84,0.71,0,4288,463,461,458,456,453,462,457,558,137,500,320,1,1,111611693,516,11.27,0.31,12,0.11,41.00,1493.00,646,20230623,-28.48,425,20231024,8.71,551,-16.15,20240109,425,8.71,20240419,639,-27.70,20230703,425,8.71,20231024,0.00,N,004870,500,558 억,,786887,N,N,5,N,00,N
|
|
20240701,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,6,2,1.31,56018565,121033,608.70,459,472,456,596,322,459,462.84,0.71,0,4293,463,461,458,456,453,462,457,558,137,500,320,1,1,111611693,519,11.34,0.31,12,0.11,41.00,1493.00,646,20230623,-28.02,425,20231024,9.41,551,-15.61,20240109,425,9.41,20240419,639,-27.23,20230703,425,9.41,20231024,0.00,N,004870,500,558 억,,786887,N,N,5,N,00,N
|
|
20240701,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,465,6,2,1.31,50938281,110048,553.45,459,472,456,596,322,459,462.87,0.71,0,-3025,463,461,458,456,453,462,457,558,137,500,320,1,1,111611693,519,11.34,0.31,12,0.10,41.00,1493.00,646,20230623,-28.02,425,20231024,9.41,551,-15.61,20240109,425,9.41,20240419,639,-27.23,20230703,425,9.41,20231024,0.00,N,004870,500,558 억,,786887,N,N,5,N,00,N
|
|
20240701,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,463,4,2,0.87,50864183,109888,552.65,459,472,456,596,322,459,462.87,0.71,0,-3073,463,461,458,456,453,462,457,558,137,500,320,1,1,111611693,517,11.29,0.31,12,0.10,41.00,1493.00,646,20230623,-28.33,425,20231024,8.94,551,-15.97,20240109,425,8.94,20240419,639,-27.54,20230703,425,8.94,20231024,0.00,N,004870,500,558 억,,786887,N,N,5,N,00,N
|
|
20240701,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,464,5,2,1.09,34072771,73754,370.92,459,472,456,596,322,459,461.98,0.71,0,-2812,463,461,458,456,453,462,457,558,137,500,320,1,1,111611693,518,11.32,0.31,12,0.07,41.00,1493.00,646,20230623,-28.17,425,20231024,9.18,551,-15.79,20240109,425,9.18,20240419,639,-27.39,20230703,425,9.18,20231024,0.00,N,004870,500,558 억,,786887,N,N,5,N,00,N
|
|
20240701,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,471,12,2,2.61,22998944,49951,251.21,459,472,456,596,322,459,460.43,0.71,0,-2890,463,461,458,456,453,462,457,558,137,500,320,1,1,111611693,526,11.49,0.32,12,0.04,41.00,1493.00,646,20230623,-27.09,425,20231024,10.82,551,-14.52,20240109,425,10.82,20240419,639,-26.29,20230703,425,10.82,20231024,0.00,N,004870,500,558 억,,786887,N,N,5,N,00,N
|
|
20240701,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,459,0,3,0.00,1195236,2604,13.10,459,459,459,596,322,459,459.00,0.71,0,-8,463,461,458,456,453,462,457,558,137,500,320,1,1,111611693,512,11.20,0.31,12,0.00,41.00,1493.00,646,20230623,-28.95,425,20231024,8.00,551,-16.70,20240109,425,8.00,20240419,639,-28.17,20230703,425,8.00,20231024,0.00,N,004870,500,558 억,,786887,N,N,5,N,00,N
|