170 lines
67 KiB
CSV
170 lines
67 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,-3,5,-0.53,24340747,43504,33.96,555,565,548,730,394,562,559.51,0.57,0,-1106,574,568,559,553,544,571,556,558,168,500,390,1,1,111611693,624,13.63,0.37,12,0.04,41.00,1493.00,585,20240814,-4.44,425,20231024,31.53,585,-4.44,20240814,425,31.53,20240419,585,-4.44,20240814,425,31.53,20231024,0.00,N,004870,500,558 억,,637074,N,N,1,N,00,N
|
|
20240830,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,560,-2,5,-0.36,22600119,40404,31.54,555,565,548,730,394,562,559.35,0.57,0,-722,574,568,559,553,544,571,556,558,168,500,390,1,1,111611693,625,13.66,0.38,12,0.04,41.00,1493.00,585,20240814,-4.27,425,20231024,31.76,585,-4.27,20240814,425,31.76,20240419,585,-4.27,20240814,425,31.76,20231024,0.00,N,004870,500,558 억,,637074,N,N,0,N,00,N
|
|
20240830,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,0,3,0.00,21594901,38609,30.14,555,565,548,730,394,562,559.32,0.57,0,1064,574,568,559,553,544,571,556,558,168,500,390,1,1,111611693,627,13.71,0.38,12,0.03,41.00,1493.00,585,20240814,-3.93,425,20231024,32.24,585,-3.93,20240814,425,32.24,20240419,585,-3.93,20240814,425,32.24,20231024,0.00,N,004870,500,558 억,,637074,N,N,0,N,00,N
|
|
20240830,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,1,2,0.18,21337681,38149,29.78,555,565,548,730,394,562,559.32,0.57,0,1104,574,568,559,553,544,571,556,558,168,500,390,1,1,111611693,628,13.73,0.38,12,0.03,41.00,1493.00,585,20240814,-3.76,425,20231024,32.47,585,-3.76,20240814,425,32.47,20240419,585,-3.76,20240814,425,32.47,20231024,0.00,N,004870,500,558 억,,637074,N,N,0,N,00,N
|
|
20240830,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,1,2,0.18,21316311,38111,29.75,555,565,548,730,394,562,559.32,0.57,0,1112,574,568,559,553,544,571,556,558,168,500,390,1,1,111611693,628,13.73,0.38,12,0.03,41.00,1493.00,585,20240814,-3.76,425,20231024,32.47,585,-3.76,20240814,425,32.47,20240419,585,-3.76,20240814,425,32.47,20231024,0.00,N,004870,500,558 억,,637074,N,N,0,N,00,N
|
|
20240830,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,1,2,0.18,21161270,37835,29.54,555,565,548,730,394,562,559.30,0.57,0,1112,574,568,559,553,544,571,556,558,168,500,390,1,1,111611693,628,13.73,0.38,12,0.03,41.00,1493.00,585,20240814,-3.76,425,20231024,32.47,585,-3.76,20240814,425,32.47,20240419,585,-3.76,20240814,425,32.47,20231024,0.00,N,004870,500,558 억,,637074,N,N,0,N,00,N
|
|
20240830,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-1,5,-0.18,16465107,29458,23.00,555,565,548,730,394,562,558.93,0.57,0,1447,574,568,559,553,544,571,556,558,168,500,390,1,1,111611693,626,13.68,0.38,12,0.03,41.00,1493.00,585,20240814,-4.10,425,20231024,32.00,585,-4.10,20240814,425,32.00,20240419,585,-4.10,20240814,425,32.00,20231024,0.00,N,004870,500,558 억,,637074,N,N,0,N,00,N
|
|
20240830,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,-3,5,-0.53,840896,1524,1.19,555,559,548,730,394,562,551.76,0.57,0,351,574,568,559,553,544,571,556,558,168,500,390,1,1,111611693,624,13.63,0.37,12,0.00,41.00,1493.00,585,20240814,-4.44,425,20231024,31.53,585,-4.44,20240814,425,31.53,20240419,585,-4.44,20240814,425,31.53,20231024,0.00,N,004870,500,558 억,,637074,N,N,0,N,00,N
|
|
20240829,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,3,2,0.54,71239417,128096,104.59,559,565,550,726,392,559,556.14,0.60,0,-29145,577,568,562,553,547,565,550,558,167,500,390,1,1,111611693,627,13.71,0.38,12,0.11,41.00,1493.00,585,20240814,-3.93,425,20231024,32.24,585,-3.93,20240814,425,32.24,20240419,585,-3.93,20240814,425,32.24,20231024,0.00,N,004870,500,558 억,,666229,N,N,6,N,00,N
|
|
20240829,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,5,2,0.89,70598175,126955,103.66,559,565,550,726,392,559,556.09,0.60,0,-28973,577,568,562,553,547,565,550,558,167,500,390,1,1,111611693,629,13.76,0.38,12,0.11,41.00,1493.00,585,20240814,-3.59,425,20231024,32.71,585,-3.59,20240814,425,32.71,20240419,585,-3.59,20240814,425,32.71,20231024,0.00,N,004870,500,558 억,,666229,N,N,6,N,00,N
|
|
20240829,140204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,0,3,0.00,67480371,121423,99.14,559,565,550,726,392,559,555.75,0.60,0,-27420,577,568,562,553,547,565,550,558,167,500,390,1,1,111611693,624,13.63,0.37,12,0.11,41.00,1493.00,585,20240814,-4.44,425,20231024,31.53,585,-4.44,20240814,425,31.53,20240419,585,-4.44,20240814,425,31.53,20231024,0.00,N,004870,500,558 억,,666229,N,N,6,N,00,N
|
|
20240829,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,558,-1,5,-0.18,47814338,86270,70.44,559,565,550,726,392,559,554.24,0.60,0,-8652,577,568,562,553,547,565,550,558,167,500,390,1,1,111611693,623,13.61,0.37,12,0.08,41.00,1493.00,585,20240814,-4.62,425,20231024,31.29,585,-4.62,20240814,425,31.29,20240419,585,-4.62,20240814,425,31.29,20231024,0.00,N,004870,500,558 억,,666229,N,N,6,N,00,N
|
|
20240829,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,558,-1,5,-0.18,43384921,78322,63.95,559,565,550,726,392,559,553.93,0.60,0,-4362,577,568,562,553,547,565,550,558,167,500,390,1,1,111611693,623,13.61,0.37,12,0.07,41.00,1493.00,585,20240814,-4.62,425,20231024,31.29,585,-4.62,20240814,425,31.29,20240419,585,-4.62,20240814,425,31.29,20231024,0.00,N,004870,500,558 억,,666229,N,N,6,N,00,N
|
|
20240829,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,553,-6,5,-1.07,30658711,55536,45.35,559,559,550,726,392,559,552.05,0.60,0,-2080,577,568,562,553,547,565,550,558,167,500,390,1,1,111611693,617,13.49,0.37,12,0.05,41.00,1493.00,585,20240814,-5.47,425,20231024,30.12,585,-5.47,20240814,425,30.12,20240419,585,-5.47,20240814,425,30.12,20231024,0.00,N,004870,500,558 억,,666229,N,N,6,N,00,N
|
|
20240829,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,555,-4,5,-0.72,11990763,21739,17.75,559,559,550,726,392,559,551.58,0.60,0,-1191,577,568,562,553,547,565,550,558,167,500,390,1,1,111611693,619,13.54,0.37,12,0.02,41.00,1493.00,585,20240814,-5.13,425,20231024,30.59,585,-5.13,20240814,425,30.59,20240419,585,-5.13,20240814,425,30.59,20231024,0.00,N,004870,500,558 억,,666229,N,N,6,N,00,N
|
|
20240829,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,556,-3,5,-0.54,76232,137,0.11,559,559,556,726,392,559,556.44,0.60,0,-110,577,568,562,553,547,565,550,558,167,500,390,1,1,111611693,621,13.56,0.37,12,0.00,41.00,1493.00,585,20240814,-4.96,425,20231024,30.82,585,-4.96,20240814,425,30.82,20240419,585,-4.96,20240814,425,30.82,20231024,0.00,N,004870,500,558 억,,666229,N,N,6,N,00,N
|
|
20240828,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,-8,5,-1.41,68582438,122474,202.83,571,571,556,737,397,567,559.98,0.62,0,-24777,575,571,565,561,555,568,558,558,170,500,390,1,1,111611693,624,13.63,0.37,12,0.11,41.00,1493.00,585,20240814,-4.44,425,20231024,31.53,585,-4.44,20240814,425,31.53,20240419,585,-4.44,20240814,425,31.53,20231024,0.00,N,004870,500,558 억,,690764,N,N,6,N,00,N
|
|
20240828,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,558,-9,5,-1.59,66637530,118994,197.07,571,571,556,737,397,567,560.01,0.62,0,-24823,575,571,565,561,555,568,558,558,170,500,390,1,1,111611693,623,13.61,0.37,12,0.11,41.00,1493.00,585,20240814,-4.62,425,20231024,31.29,585,-4.62,20240814,425,31.29,20240419,585,-4.62,20240814,425,31.29,20231024,0.00,N,004870,500,558 억,,690764,N,N,373,N,00,N
|
|
20240828,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,560,-7,5,-1.23,56809262,101372,167.88,571,571,557,737,397,567,560.40,0.62,0,-17235,575,571,565,561,555,568,558,558,170,500,390,1,1,111611693,625,13.66,0.38,12,0.09,41.00,1493.00,585,20240814,-4.27,425,20231024,31.76,585,-4.27,20240814,425,31.76,20240419,585,-4.27,20240814,425,31.76,20231024,0.00,N,004870,500,558 억,,690764,N,N,373,N,00,N
|
|
20240828,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,560,-7,5,-1.23,54880604,97930,162.18,571,571,557,737,397,567,560.41,0.62,0,-16325,575,571,565,561,555,568,558,558,170,500,390,1,1,111611693,625,13.66,0.38,12,0.09,41.00,1493.00,585,20240814,-4.27,425,20231024,31.76,585,-4.27,20240814,425,31.76,20240419,585,-4.27,20240814,425,31.76,20231024,0.00,N,004870,500,558 억,,690764,N,N,373,N,00,N
|
|
20240828,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,-4,5,-0.71,39969625,71304,118.09,571,571,557,737,397,567,560.55,0.62,0,-16432,575,571,565,561,555,568,558,558,170,500,390,1,1,111611693,628,13.73,0.38,12,0.06,41.00,1493.00,585,20240814,-3.76,425,20231024,32.47,585,-3.76,20240814,425,32.47,20240419,585,-3.76,20240814,425,32.47,20231024,0.00,N,004870,500,558 억,,690764,N,N,373,N,00,N
|
|
20240828,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,-8,5,-1.41,20066253,35889,59.44,571,571,557,737,397,567,559.12,0.62,0,310,575,571,565,561,555,568,558,558,170,500,390,1,1,111611693,624,13.63,0.37,12,0.03,41.00,1493.00,585,20240814,-4.44,425,20231024,31.53,585,-4.44,20240814,425,31.53,20240419,585,-4.44,20240814,425,31.53,20231024,0.00,N,004870,500,558 억,,690764,N,N,373,N,00,N
|
|
20240828,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,-4,5,-0.71,3092162,5499,9.11,571,571,559,737,397,567,562.31,0.62,0,-115,575,571,565,561,555,568,558,558,170,500,390,1,1,111611693,628,13.73,0.38,12,0.00,41.00,1493.00,585,20240814,-3.76,425,20231024,32.47,585,-3.76,20240814,425,32.47,20240419,585,-3.76,20240814,425,32.47,20231024,0.00,N,004870,500,558 억,,690764,N,N,373,N,00,N
|
|
20240828,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,-5,5,-0.88,888336,1571,2.60,571,571,562,737,397,567,565.46,0.62,0,-37,575,571,565,561,555,568,558,558,170,500,390,1,1,111611693,627,13.71,0.38,12,0.00,41.00,1493.00,585,20240814,-3.93,425,20231024,32.24,585,-3.93,20240814,425,32.24,20240419,585,-3.93,20240814,425,32.24,20231024,0.00,N,004870,500,558 억,,690764,N,N,373,N,00,N
|
|
20240827,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,567,-2,5,-0.35,33997461,60383,120.13,569,569,559,739,399,569,563.03,0.63,0,-12164,583,575,563,555,543,580,560,558,170,500,390,1,1,111611693,633,13.83,0.38,12,0.05,41.00,1493.00,585,20240814,-3.08,425,20231024,33.41,585,-3.08,20240814,425,33.41,20240419,585,-3.08,20240814,425,33.41,20231024,0.00,N,004870,500,558 억,,702818,N,N,373,N,00,N
|
|
20240827,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,-6,5,-1.05,26362384,46819,93.15,569,569,559,739,399,569,563.07,0.63,0,-7373,583,575,563,555,543,580,560,558,170,500,390,1,1,111611693,628,13.73,0.38,12,0.04,41.00,1493.00,585,20240814,-3.76,425,20231024,32.47,585,-3.76,20240814,425,32.47,20240419,585,-3.76,20240814,425,32.47,20231024,0.00,N,004870,500,558 억,,702818,N,N,0,N,00,N
|
|
20240827,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,-5,5,-0.88,25480622,45255,90.03,569,569,559,739,399,569,563.04,0.63,0,-6180,583,575,563,555,543,580,560,558,170,500,390,1,1,111611693,629,13.76,0.38,12,0.04,41.00,1493.00,585,20240814,-3.59,425,20231024,32.71,585,-3.59,20240814,425,32.71,20240419,585,-3.59,20240814,425,32.71,20231024,0.00,N,004870,500,558 억,,702818,N,N,0,N,00,N
|
|
20240827,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,-4,5,-0.70,13039099,23058,45.87,569,569,559,739,399,569,565.49,0.63,0,-5850,583,575,563,555,543,580,560,558,170,500,390,1,1,111611693,631,13.78,0.38,12,0.02,41.00,1493.00,585,20240814,-3.42,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,702818,N,N,0,N,00,N
|
|
20240827,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,-4,5,-0.70,13006333,23000,45.76,569,569,559,739,399,569,565.49,0.63,0,-5796,583,575,563,555,543,580,560,558,170,500,390,1,1,111611693,631,13.78,0.38,12,0.02,41.00,1493.00,585,20240814,-3.42,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,702818,N,N,0,N,00,N
|
|
20240827,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,-4,5,-0.70,8016602,14181,28.21,569,569,559,739,399,569,565.30,0.63,0,-4023,583,575,563,555,543,580,560,558,170,500,390,1,1,111611693,631,13.78,0.38,12,0.01,41.00,1493.00,585,20240814,-3.42,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,702818,N,N,0,N,00,N
|
|
20240827,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,-4,5,-0.70,6747474,11942,23.76,569,569,559,739,399,569,565.02,0.63,0,-3067,583,575,563,555,543,580,560,558,170,500,390,1,1,111611693,631,13.78,0.38,12,0.01,41.00,1493.00,585,20240814,-3.42,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,702818,N,N,0,N,00,N
|
|
20240827,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,569,0,3,0.00,599637,1058,2.10,569,569,564,739,399,569,566.73,0.63,0,45,583,575,563,555,543,580,560,558,170,500,390,1,1,111611693,635,13.88,0.38,12,0.00,41.00,1493.00,585,20240814,-2.74,425,20231024,33.88,585,-2.74,20240814,425,33.88,20240419,585,-2.74,20240814,425,33.88,20231024,0.00,N,004870,500,558 억,,702818,N,N,0,N,00,N
|
|
20240826,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,569,8,2,1.43,28299007,50244,49.65,555,571,551,729,393,561,563.22,0.63,0,-2882,576,568,559,551,542,569,552,558,168,500,390,1,1,111611693,635,13.88,0.38,12,0.05,41.00,1493.00,585,20240814,-2.74,425,20231024,33.88,585,-2.74,20240814,425,33.88,20240419,585,-2.74,20240814,425,33.88,20231024,0.00,N,004870,500,558 억,,705979,N,N,0,N,00,N
|
|
20240826,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,4,2,0.71,24997583,44408,43.88,555,571,551,729,393,561,562.91,0.63,0,-1653,576,568,559,551,542,569,552,558,168,500,390,1,1,111611693,631,13.78,0.38,12,0.04,41.00,1493.00,585,20240814,-3.42,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,705979,N,N,0,N,00,N
|
|
20240826,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,4,2,0.71,23083363,41013,40.53,555,571,551,729,393,561,562.83,0.63,0,-1078,576,568,559,551,542,569,552,558,168,500,390,1,1,111611693,631,13.78,0.38,12,0.04,41.00,1493.00,585,20240814,-3.42,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,705979,N,N,0,N,00,N
|
|
20240826,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,3,2,0.53,14566084,25869,25.56,555,571,551,729,393,561,563.07,0.63,0,-6544,576,568,559,551,542,569,552,558,168,500,390,1,1,111611693,629,13.76,0.38,12,0.02,41.00,1493.00,585,20240814,-3.59,425,20231024,32.71,585,-3.59,20240814,425,32.71,20240419,585,-3.59,20240814,425,32.71,20231024,0.00,N,004870,500,558 억,,705979,N,N,0,N,00,N
|
|
20240826,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,4,2,0.71,10018214,17834,17.62,555,571,551,729,393,561,561.75,0.63,0,-5590,576,568,559,551,542,569,552,558,168,500,390,1,1,111611693,631,13.78,0.38,12,0.02,41.00,1493.00,585,20240814,-3.42,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,705979,N,N,0,N,00,N
|
|
20240826,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,3,2,0.53,7691602,13707,13.55,555,571,551,729,393,561,561.14,0.63,0,-4599,576,568,559,551,542,569,552,558,168,500,390,1,1,111611693,629,13.76,0.38,12,0.01,41.00,1493.00,585,20240814,-3.59,425,20231024,32.71,585,-3.59,20240814,425,32.71,20240419,585,-3.59,20240814,425,32.71,20231024,0.00,N,004870,500,558 억,,705979,N,N,0,N,00,N
|
|
20240826,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,3,2,0.53,5359898,9579,9.47,555,564,551,729,393,561,559.55,0.63,0,-4189,576,568,559,551,542,569,552,558,168,500,390,1,1,111611693,629,13.76,0.38,12,0.01,41.00,1493.00,585,20240814,-3.59,425,20231024,32.71,585,-3.59,20240814,425,32.71,20240419,585,-3.59,20240814,425,32.71,20231024,0.00,N,004870,500,558 억,,705979,N,N,0,N,00,N
|
|
20240826,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,551,-10,5,-1.78,975420,1760,1.74,555,555,551,729,393,561,554.22,0.63,0,1212,576,568,559,551,542,569,552,558,168,500,390,1,1,111611693,615,13.44,0.37,12,0.00,41.00,1493.00,585,20240814,-5.81,425,20231024,29.65,585,-5.81,20240814,425,29.65,20240419,585,-5.81,20240814,425,29.65,20231024,0.00,N,004870,500,558 억,,705979,N,N,0,N,00,N
|
|
20240823,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-10,5,-1.75,56599928,101184,46.89,561,567,550,742,400,571,559.38,0.64,0,-9523,591,581,569,559,547,586,564,558,171,500,390,1,1,111611693,626,13.68,0.38,12,0.09,41.00,1493.00,585,20240814,-4.10,425,20231024,32.00,585,-4.10,20240814,425,32.00,20240419,585,-4.10,20240814,425,32.00,20231024,0.00,N,004870,500,558 억,,714880,N,N,0,N,00,N
|
|
20240823,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,567,-4,5,-0.70,53286916,95281,44.15,561,567,550,742,400,571,559.26,0.64,0,-4326,591,581,569,559,547,586,564,558,171,500,390,1,1,111611693,633,13.83,0.38,12,0.09,41.00,1493.00,585,20240814,-3.08,425,20231024,33.41,585,-3.08,20240814,425,33.41,20240419,585,-3.08,20240814,425,33.41,20231024,0.00,N,004870,500,558 억,,714880,N,N,0,N,00,N
|
|
20240823,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,-7,5,-1.23,44889166,80319,37.22,561,565,550,742,400,571,558.89,0.64,0,280,591,581,569,559,547,586,564,558,171,500,390,1,1,111611693,629,13.76,0.38,12,0.07,41.00,1493.00,585,20240814,-3.59,425,20231024,32.71,585,-3.59,20240814,425,32.71,20240419,585,-3.59,20240814,425,32.71,20231024,0.00,N,004870,500,558 억,,714880,N,N,0,N,00,N
|
|
20240823,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,-9,5,-1.58,18243433,32437,15.03,561,565,557,742,400,571,562.43,0.64,0,-1797,591,581,569,559,547,586,564,558,171,500,390,1,1,111611693,627,13.71,0.38,12,0.03,41.00,1493.00,585,20240814,-3.93,425,20231024,32.24,585,-3.93,20240814,425,32.24,20240419,585,-3.93,20240814,425,32.24,20231024,0.00,N,004870,500,558 억,,714880,N,N,0,N,00,N
|
|
20240823,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-10,5,-1.75,18176079,32317,14.98,561,565,557,742,400,571,562.43,0.64,0,-1751,591,581,569,559,547,586,564,558,171,500,390,1,1,111611693,626,13.68,0.38,12,0.03,41.00,1493.00,585,20240814,-4.10,425,20231024,32.00,585,-4.10,20240814,425,32.00,20240419,585,-4.10,20240814,425,32.00,20231024,0.00,N,004870,500,558 억,,714880,N,N,0,N,00,N
|
|
20240823,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,-9,5,-1.58,17080406,30362,14.07,561,565,557,742,400,571,562.56,0.64,0,-616,591,581,569,559,547,586,564,558,171,500,390,1,1,111611693,627,13.71,0.38,12,0.03,41.00,1493.00,585,20240814,-3.93,425,20231024,32.24,585,-3.93,20240814,425,32.24,20240419,585,-3.93,20240814,425,32.24,20231024,0.00,N,004870,500,558 억,,714880,N,N,0,N,00,N
|
|
20240823,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,-6,5,-1.05,8089662,14360,6.65,561,565,561,742,400,571,563.35,0.64,0,179,591,581,569,559,547,586,564,558,171,500,390,1,1,111611693,631,13.78,0.38,12,0.01,41.00,1493.00,585,20240814,-3.42,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,714880,N,N,0,N,00,N
|
|
20240823,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-10,5,-1.75,2648481,4721,2.19,561,561,561,742,400,571,561.00,0.64,0,2195,591,581,569,559,547,586,564,558,171,500,390,1,1,111611693,626,13.68,0.38,12,0.00,41.00,1493.00,585,20240814,-4.10,425,20231024,32.00,585,-4.10,20240814,425,32.00,20240419,585,-4.10,20240814,425,32.00,20231024,0.00,N,004870,500,558 억,,714880,N,N,0,N,00,N
|
|
20240822,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,571,7,2,1.24,122268224,215592,249.05,564,579,557,733,395,564,567.05,0.64,0,5430,587,575,565,553,543,581,559,558,169,500,390,1,1,111611693,637,13.93,0.38,12,0.19,41.00,1493.00,585,20240814,-2.39,425,20231024,34.35,585,-2.39,20240814,425,34.35,20240419,585,-2.39,20240814,425,34.35,20231024,0.00,N,004870,500,558 억,,710213,N,N,741,N,00,N
|
|
20240822,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,0,3,0.00,119000309,209859,242.43,564,579,557,733,395,564,567.05,0.64,0,5047,587,575,565,553,543,581,559,558,169,500,390,1,1,111611693,629,13.76,0.38,12,0.19,41.00,1493.00,585,20240814,-3.59,425,20231024,32.71,585,-3.59,20240814,425,32.71,20240419,585,-3.59,20240814,425,32.71,20231024,0.00,N,004870,500,558 억,,710213,N,N,741,N,00,N
|
|
20240822,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,567,3,2,0.53,67151860,118013,136.33,564,579,557,733,395,564,569.02,0.64,0,2955,587,575,565,553,543,581,559,558,169,500,390,1,1,111611693,633,13.83,0.38,12,0.11,41.00,1493.00,585,20240814,-3.08,425,20231024,33.41,585,-3.08,20240814,425,33.41,20240419,585,-3.08,20240814,425,33.41,20231024,0.00,N,004870,500,558 억,,710213,N,N,741,N,00,N
|
|
20240822,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,6,2,1.06,55778869,98050,113.27,564,579,557,733,395,564,568.88,0.64,0,-1966,587,575,565,553,543,581,559,558,169,500,390,1,1,111611693,636,13.90,0.38,12,0.09,41.00,1493.00,585,20240814,-2.56,425,20231024,34.12,585,-2.56,20240814,425,34.12,20240419,585,-2.56,20240814,425,34.12,20231024,0.00,N,004870,500,558 억,,710213,N,N,741,N,00,N
|
|
20240822,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,569,5,2,0.89,53731981,94450,109.11,564,579,557,733,395,564,568.89,0.64,0,-1095,587,575,565,553,543,581,559,558,169,500,390,1,1,111611693,635,13.88,0.38,12,0.08,41.00,1493.00,585,20240814,-2.74,425,20231024,33.88,585,-2.74,20240814,425,33.88,20240419,585,-2.74,20240814,425,33.88,20231024,0.00,N,004870,500,558 억,,710213,N,N,741,N,00,N
|
|
20240822,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,572,8,2,1.42,51210851,90035,104.01,564,579,557,733,395,564,568.79,0.64,0,-1175,587,575,565,553,543,581,559,558,169,500,390,1,1,111611693,638,13.95,0.38,12,0.08,41.00,1493.00,585,20240814,-2.22,425,20231024,34.59,585,-2.22,20240814,425,34.59,20240419,585,-2.22,20240814,425,34.59,20231024,0.00,N,004870,500,558 억,,710213,N,N,741,N,00,N
|
|
20240822,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,571,7,2,1.24,49686500,87379,100.94,564,579,557,733,395,564,568.63,0.64,0,3,587,575,565,553,543,581,559,558,169,500,390,1,1,111611693,637,13.93,0.38,12,0.08,41.00,1493.00,585,20240814,-2.39,425,20231024,34.35,585,-2.39,20240814,425,34.35,20240419,585,-2.39,20240814,425,34.35,20231024,0.00,N,004870,500,558 억,,710213,N,N,741,N,00,N
|
|
20240822,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,557,-7,5,-1.24,575547,1027,1.19,564,564,557,733,395,564,560.42,0.64,0,689,587,575,565,553,543,581,559,558,169,500,390,1,1,111611693,622,13.59,0.37,12,0.00,41.00,1493.00,585,20240814,-4.79,425,20231024,31.06,585,-4.79,20240814,425,31.06,20240419,585,-4.79,20240814,425,31.06,20231024,0.00,N,004870,500,558 억,,710213,N,N,741,N,00,N
|
|
20240821,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,-4,5,-0.70,48551865,86553,50.94,555,577,555,738,398,568,560.95,0.64,0,-3186,583,575,562,554,541,579,558,558,170,500,390,1,1,111611693,629,13.76,0.38,12,0.08,41.00,1493.00,585,20240814,-3.59,425,20231024,32.71,585,-3.59,20240814,425,32.71,20240419,585,-3.59,20240814,425,32.71,20231024,0.00,N,004870,500,558 억,,713399,N,N,741,N,00,N
|
|
20240821,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-7,5,-1.23,42475050,75765,44.59,555,577,555,738,398,568,560.62,0.64,0,-2766,583,575,562,554,541,579,558,558,170,500,390,1,1,111611693,626,13.68,0.38,12,0.07,41.00,1493.00,585,20240814,-4.10,425,20231024,32.00,585,-4.10,20240814,425,32.00,20240419,585,-4.10,20240814,425,32.00,20231024,0.00,N,004870,500,558 억,,713399,N,N,65,N,00,N
|
|
20240821,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,-9,5,-1.58,40873142,72899,42.90,555,577,555,738,398,568,560.68,0.64,0,-2761,583,575,562,554,541,579,558,558,170,500,390,1,1,111611693,624,13.63,0.37,12,0.07,41.00,1493.00,585,20240814,-4.44,425,20231024,31.53,585,-4.44,20240814,425,31.53,20240419,585,-4.44,20240814,425,31.53,20231024,0.00,N,004870,500,558 억,,713399,N,N,65,N,00,N
|
|
20240821,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,-6,5,-1.06,39500981,70442,41.45,555,577,555,738,398,568,560.76,0.64,0,-2852,583,575,562,554,541,579,558,558,170,500,390,1,1,111611693,627,13.71,0.38,12,0.06,41.00,1493.00,585,20240814,-3.93,425,20231024,32.24,585,-3.93,20240814,425,32.24,20240419,585,-3.93,20240814,425,32.24,20231024,0.00,N,004870,500,558 억,,713399,N,N,65,N,00,N
|
|
20240821,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,558,-10,5,-1.76,31861014,56768,33.41,555,577,555,738,398,568,561.25,0.64,0,-1656,583,575,562,554,541,579,558,558,170,500,390,1,1,111611693,623,13.61,0.37,12,0.05,41.00,1493.00,585,20240814,-4.62,425,20231024,31.29,585,-4.62,20240814,425,31.29,20240419,585,-4.62,20240814,425,31.29,20231024,0.00,N,004870,500,558 억,,713399,N,N,65,N,00,N
|
|
20240821,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,560,-8,5,-1.41,21772514,38737,22.80,555,577,555,738,398,568,562.06,0.64,0,-1923,583,575,562,554,541,579,558,558,170,500,390,1,1,111611693,625,13.66,0.38,12,0.03,41.00,1493.00,585,20240814,-4.27,425,20231024,31.76,585,-4.27,20240814,425,31.76,20240419,585,-4.27,20240814,425,31.76,20231024,0.00,N,004870,500,558 억,,713399,N,N,65,N,00,N
|
|
20240821,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,568,0,3,0.00,11674215,20812,12.25,555,577,555,738,398,568,560.94,0.64,0,-2335,583,575,562,554,541,579,558,558,170,500,390,1,1,111611693,634,13.85,0.38,12,0.02,41.00,1493.00,585,20240814,-2.91,425,20231024,33.65,585,-2.91,20240814,425,33.65,20240419,585,-2.91,20240814,425,33.65,20231024,0.00,N,004870,500,558 억,,713399,N,N,65,N,00,N
|
|
20240821,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-7,5,-1.23,4881975,8793,5.17,555,561,555,738,398,568,555.21,0.64,0,636,583,575,562,554,541,579,558,558,170,500,390,1,1,111611693,626,13.68,0.38,12,0.01,41.00,1493.00,585,20240814,-4.10,425,20231024,32.00,585,-4.10,20240814,425,32.00,20240419,585,-4.10,20240814,425,32.00,20231024,0.00,N,004870,500,558 억,,713399,N,N,65,N,00,N
|
|
20240820,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,568,13,2,2.34,94795695,169878,126.04,549,570,549,721,389,555,558.02,0.64,0,-5721,568,561,555,548,542,565,552,558,166,500,380,1,1,111611693,634,13.85,0.38,12,0.15,41.00,1493.00,585,20240814,-2.91,425,20231024,33.65,585,-2.91,20240814,425,33.65,20240419,585,-2.91,20240814,425,33.65,20231024,0.00,N,004870,500,558 억,,719120,N,N,65,N,00,N
|
|
20240820,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,6,2,1.08,79053597,142050,105.39,549,570,549,721,389,555,556.52,0.64,0,-4055,568,561,555,548,542,565,552,558,166,500,380,1,1,111611693,626,13.68,0.38,12,0.13,41.00,1493.00,585,20240814,-4.10,425,20231024,32.00,585,-4.10,20240814,425,32.00,20240419,585,-4.10,20240814,425,32.00,20231024,0.00,N,004870,500,558 억,,719120,N,N,95,N,00,N
|
|
20240820,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,6,2,1.08,55113121,99060,73.49,549,570,549,721,389,555,556.36,0.64,0,-9397,568,561,555,548,542,565,552,558,166,500,380,1,1,111611693,626,13.68,0.38,12,0.09,41.00,1493.00,585,20240814,-4.10,425,20231024,32.00,585,-4.10,20240814,425,32.00,20240419,585,-4.10,20240814,425,32.00,20231024,0.00,N,004870,500,558 억,,719120,N,N,95,N,00,N
|
|
20240820,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,560,5,2,0.90,50855459,91448,67.85,549,570,549,721,389,555,556.11,0.64,0,-9407,568,561,555,548,542,565,552,558,166,500,380,1,1,111611693,625,13.66,0.38,12,0.08,41.00,1493.00,585,20240814,-4.27,425,20231024,31.76,585,-4.27,20240814,425,31.76,20240419,585,-4.27,20240814,425,31.76,20231024,0.00,N,004870,500,558 억,,719120,N,N,95,N,00,N
|
|
20240820,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,557,2,2,0.36,39275522,70667,52.43,549,570,549,721,389,555,555.78,0.64,0,-11023,568,561,555,548,542,565,552,558,166,500,380,1,1,111611693,622,13.59,0.37,12,0.06,41.00,1493.00,585,20240814,-4.79,425,20231024,31.06,585,-4.79,20240814,425,31.06,20240419,585,-4.79,20240814,425,31.06,20231024,0.00,N,004870,500,558 억,,719120,N,N,95,N,00,N
|
|
20240820,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,557,2,2,0.36,33281500,59899,44.44,549,570,549,721,389,555,555.63,0.64,0,-11464,568,561,555,548,542,565,552,558,166,500,380,1,1,111611693,622,13.59,0.37,12,0.05,41.00,1493.00,585,20240814,-4.79,425,20231024,31.06,585,-4.79,20240814,425,31.06,20240419,585,-4.79,20240814,425,31.06,20231024,0.00,N,004870,500,558 억,,719120,N,N,95,N,00,N
|
|
20240820,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,557,2,2,0.36,29295840,52728,39.12,549,570,549,721,389,555,555.60,0.64,0,-11464,568,561,555,548,542,565,552,558,166,500,380,1,1,111611693,622,13.59,0.37,12,0.05,41.00,1493.00,585,20240814,-4.79,425,20231024,31.06,585,-4.79,20240814,425,31.06,20240419,585,-4.79,20240814,425,31.06,20231024,0.00,N,004870,500,558 억,,719120,N,N,95,N,00,N
|
|
20240820,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,7,2,1.26,757600,1374,1.02,549,570,549,721,389,555,551.38,0.64,0,-59,568,561,555,548,542,565,552,558,166,500,380,1,1,111611693,627,13.71,0.38,12,0.00,41.00,1493.00,585,20240814,-3.93,425,20231024,32.24,585,-3.93,20240814,425,32.24,20240419,585,-3.93,20240814,425,32.24,20231024,0.00,N,004870,500,558 억,,719120,N,N,95,N,00,N
|
|
20240819,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,555,-4,5,-0.72,74608027,134784,97.05,552,562,549,726,392,559,553.54,0.64,0,2943,587,572,564,549,541,569,546,558,167,500,390,1,1,111611693,619,13.54,0.37,12,0.12,41.00,1493.00,590,20230810,-5.93,425,20231024,30.59,585,-5.13,20240814,425,30.59,20240419,585,-5.13,20240814,425,30.59,20231024,0.00,N,004870,500,558 억,,716177,N,N,95,N,00,N
|
|
20240819,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,553,-6,5,-1.07,69100463,124828,89.88,552,562,549,726,392,559,553.57,0.64,0,3489,587,572,564,549,541,569,546,558,167,500,390,1,1,111611693,617,13.49,0.37,12,0.11,41.00,1493.00,590,20230810,-6.27,425,20231024,30.12,585,-5.47,20240814,425,30.12,20240419,585,-5.47,20240814,425,30.12,20231024,0.00,N,004870,500,558 억,,716177,N,N,139,N,00,N
|
|
20240819,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,550,-9,5,-1.61,66782613,120637,86.87,552,562,549,726,392,559,553.58,0.64,0,4144,587,572,564,549,541,569,546,558,167,500,390,1,1,111611693,614,13.41,0.37,12,0.11,41.00,1493.00,590,20230810,-6.78,425,20231024,29.41,585,-5.98,20240814,425,29.41,20240419,585,-5.98,20240814,425,29.41,20231024,0.00,N,004870,500,558 억,,716177,N,N,139,N,00,N
|
|
20240819,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,557,-2,5,-0.36,62996496,113844,81.97,552,562,549,726,392,559,553.36,0.64,0,4328,587,572,564,549,541,569,546,558,167,500,390,1,1,111611693,622,13.59,0.37,12,0.10,41.00,1493.00,590,20230810,-5.59,425,20231024,31.06,585,-4.79,20240814,425,31.06,20240419,585,-4.79,20240814,425,31.06,20231024,0.00,N,004870,500,558 억,,716177,N,N,139,N,00,N
|
|
20240819,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,557,-2,5,-0.36,47397673,85617,61.65,552,562,552,726,392,559,553.60,0.64,0,5284,587,572,564,549,541,569,546,558,167,500,390,1,1,111611693,622,13.59,0.37,12,0.08,41.00,1493.00,590,20230810,-5.59,425,20231024,31.06,585,-4.79,20240814,425,31.06,20240419,585,-4.79,20240814,425,31.06,20231024,0.00,N,004870,500,558 억,,716177,N,N,139,N,00,N
|
|
20240819,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,552,-7,5,-1.25,45724319,82593,59.47,552,562,552,726,392,559,553.61,0.64,0,5263,587,572,564,549,541,569,546,558,167,500,390,1,1,111611693,616,13.46,0.37,12,0.07,41.00,1493.00,590,20230810,-6.44,425,20231024,29.88,585,-5.64,20240814,425,29.88,20240419,585,-5.64,20240814,425,29.88,20231024,0.00,N,004870,500,558 억,,716177,N,N,139,N,00,N
|
|
20240819,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,557,-2,5,-0.36,21536947,38866,27.99,552,562,552,726,392,559,554.13,0.64,0,6471,587,572,564,549,541,569,546,558,167,500,390,1,1,111611693,622,13.59,0.37,12,0.03,41.00,1493.00,590,20230810,-5.59,425,20231024,31.06,585,-4.79,20240814,425,31.06,20240419,585,-4.79,20240814,425,31.06,20231024,0.00,N,004870,500,558 억,,716177,N,N,139,N,00,N
|
|
20240819,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,0,3,0.00,922047,1666,1.20,552,559,552,726,392,559,553.45,0.64,0,-54,587,572,564,549,541,569,546,558,167,500,390,1,1,111611693,624,13.63,0.37,12,0.00,41.00,1493.00,590,20230810,-5.25,425,20231024,31.53,585,-4.44,20240814,425,31.53,20240419,585,-4.44,20240814,425,31.53,20231024,0.00,N,004870,500,558 억,,716177,N,N,139,N,00,N
|
|
20240816,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,559,-6,5,-1.06,78318046,138874,67.13,565,579,556,734,396,565,563.96,0.65,0,-3873,597,580,568,551,539,575,546,558,169,500,390,1,1,111611693,624,13.63,0.37,12,0.12,41.00,1493.00,590,20230810,-5.25,425,20231024,31.53,585,-4.44,20240814,425,31.53,20240419,585,-4.44,20240814,425,31.53,20231024,0.00,N,004870,500,558 억,,719901,N,N,139,N,00,N
|
|
20240816,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,-3,5,-0.53,67853768,120141,58.08,565,579,561,734,396,565,564.78,0.65,0,690,597,580,568,551,539,575,546,558,169,500,390,1,1,111611693,627,13.71,0.38,12,0.11,41.00,1493.00,590,20230810,-4.75,425,20231024,32.24,585,-3.93,20240814,425,32.24,20240419,585,-3.93,20240814,425,32.24,20231024,0.00,N,004870,500,558 억,,719901,N,N,11,N,00,N
|
|
20240816,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,564,-1,5,-0.18,55267521,97762,47.26,565,579,563,734,396,565,565.33,0.65,0,2325,597,580,568,551,539,575,546,558,169,500,390,1,1,111611693,629,13.76,0.38,12,0.09,41.00,1493.00,590,20230810,-4.41,425,20231024,32.71,585,-3.59,20240814,425,32.71,20240419,585,-3.59,20240814,425,32.71,20231024,0.00,N,004870,500,558 억,,719901,N,N,11,N,00,N
|
|
20240816,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,567,2,2,0.35,53128765,93968,45.42,565,579,563,734,396,565,565.39,0.65,0,2044,597,580,568,551,539,575,546,558,169,500,390,1,1,111611693,633,13.83,0.38,12,0.08,41.00,1493.00,590,20230810,-3.90,425,20231024,33.41,585,-3.08,20240814,425,33.41,20240419,585,-3.08,20240814,425,33.41,20231024,0.00,N,004870,500,558 억,,719901,N,N,11,N,00,N
|
|
20240816,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,-2,5,-0.35,40208485,71027,34.33,565,579,563,734,396,565,566.10,0.65,0,-150,597,580,568,551,539,575,546,558,169,500,390,1,1,111611693,628,13.73,0.38,12,0.06,41.00,1493.00,590,20230810,-4.58,425,20231024,32.47,585,-3.76,20240814,425,32.47,20240419,585,-3.76,20240814,425,32.47,20231024,0.00,N,004870,500,558 억,,719901,N,N,11,N,00,N
|
|
20240816,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,565,0,3,0.00,26357135,46444,22.45,565,579,563,734,396,565,567.50,0.65,0,3269,597,580,568,551,539,575,546,558,169,500,390,1,1,111611693,631,13.78,0.38,12,0.04,41.00,1493.00,590,20230810,-4.24,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,719901,N,N,11,N,00,N
|
|
20240816,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,567,2,2,0.35,24554187,43249,20.91,565,579,565,734,396,565,567.74,0.65,0,3270,597,580,568,551,539,575,546,558,169,500,390,1,1,111611693,633,13.83,0.38,12,0.04,41.00,1493.00,590,20230810,-3.90,425,20231024,33.41,585,-3.08,20240814,425,33.41,20240419,585,-3.08,20240814,425,33.41,20231024,0.00,N,004870,500,558 억,,719901,N,N,11,N,00,N
|
|
20240816,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,579,14,2,2.48,4873391,8459,4.09,565,579,565,734,396,565,576.12,0.65,0,-76,597,580,568,551,539,575,546,558,169,500,390,1,1,111611693,646,14.12,0.39,12,0.01,41.00,1493.00,590,20230810,-1.86,425,20231024,36.24,585,-1.03,20240814,425,36.24,20240419,585,-1.03,20240814,425,36.24,20231024,0.00,N,004870,500,558 억,,719901,N,N,11,N,00,N
|
|
20240814,160158,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,565,-11,5,-1.91,118001368,206429,74.30,576,585,556,748,404,576,571.63,0.62,0,22029,603,589,570,556,537,596,563,558,172,500,400,1,1,111611693,631,13.78,0.38,12,0.18,41.00,1493.00,590,20230810,-4.24,425,20231024,32.94,585,-3.42,20240814,425,32.94,20240419,585,-3.42,20240814,425,32.94,20231024,0.00,N,004870,500,558 억,,697021,N,N,11,N,00,N
|
|
20240814,150158,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,568,-8,5,-1.39,113223442,197998,71.26,576,585,556,748,404,576,571.84,0.62,0,21786,603,589,570,556,537,596,563,558,172,500,400,1,1,111611693,634,13.85,0.38,12,0.18,41.00,1493.00,590,20230810,-3.73,425,20231024,33.65,585,-2.91,20240814,425,33.65,20240419,585,-2.91,20240814,425,33.65,20231024,0.00,N,004870,500,558 억,,697021,N,N,16,N,00,N
|
|
20240814,140159,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,568,-8,5,-1.39,105552705,184519,66.41,576,585,556,748,404,576,572.04,0.62,0,26149,603,589,570,556,537,596,563,558,172,500,400,1,1,111611693,634,13.85,0.38,12,0.17,41.00,1493.00,590,20230810,-3.73,425,20231024,33.65,585,-2.91,20240814,425,33.65,20240419,585,-2.91,20240814,425,33.65,20231024,0.00,N,004870,500,558 억,,697021,N,N,16,N,00,N
|
|
20240814,130158,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,568,-8,5,-1.39,96748263,169018,60.83,576,585,556,748,404,576,572.41,0.62,0,27149,603,589,570,556,537,596,563,558,172,500,400,1,1,111611693,634,13.85,0.38,12,0.15,41.00,1493.00,590,20230810,-3.73,425,20231024,33.65,585,-2.91,20240814,425,33.65,20240419,585,-2.91,20240814,425,33.65,20231024,0.00,N,004870,500,558 억,,697021,N,N,16,N,00,N
|
|
20240814,120158,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,568,-8,5,-1.39,96329594,168279,60.56,576,585,556,748,404,576,572.44,0.62,0,27149,603,589,570,556,537,596,563,558,172,500,400,1,1,111611693,634,13.85,0.38,12,0.15,41.00,1493.00,590,20230810,-3.73,425,20231024,33.65,585,-2.91,20240814,425,33.65,20240419,585,-2.91,20240814,425,33.65,20231024,0.00,N,004870,500,558 억,,697021,N,N,16,N,00,N
|
|
20240814,110157,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,567,-9,5,-1.56,94584272,165205,59.46,576,585,556,748,404,576,572.53,0.62,0,27287,603,589,570,556,537,596,563,558,172,500,400,1,1,111611693,633,13.83,0.38,12,0.15,41.00,1493.00,590,20230810,-3.90,425,20231024,33.41,585,-3.08,20240814,425,33.41,20240419,585,-3.08,20240814,425,33.41,20231024,0.00,N,004870,500,558 억,,697021,N,N,16,N,00,N
|
|
20240814,100156,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,575,-1,5,-0.17,54735314,94726,34.09,576,585,567,748,404,576,577.83,0.62,0,21769,603,589,570,556,537,596,563,558,172,500,400,1,1,111611693,642,14.02,0.39,12,0.08,41.00,1493.00,590,20230810,-2.54,425,20231024,35.29,585,-1.71,20240814,425,35.29,20240419,585,-1.71,20240814,425,35.29,20231024,0.00,N,004870,500,558 억,,697021,N,N,16,N,00,N
|
|
20240814,090212,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,584,8,2,1.39,1320559,2276,0.82,576,585,576,748,404,576,580.21,0.62,0,-850,603,589,570,556,537,596,563,558,172,500,400,1,1,111611693,652,14.24,0.39,12,0.00,41.00,1493.00,590,20230810,-1.02,425,20231024,37.41,585,-0.17,20240814,425,37.41,20240419,585,-0.17,20240814,425,37.41,20231024,0.00,N,004870,500,558 억,,697021,N,N,16,N,00,N
|
|
20240813,160156,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,576,24,2,4.35,157714403,276687,167.75,552,584,551,717,387,552,570.01,0.64,0,-15959,568,560,546,538,524,564,542,558,165,500,380,1,1,111611693,643,14.05,0.39,12,0.25,41.00,1493.00,590,20230810,-2.37,425,20231024,35.53,584,-1.37,20240813,425,35.53,20240419,584,-1.37,20240813,425,35.53,20231024,0.00,N,004870,500,558 억,,713758,N,N,16,N,00,N
|
|
20240813,150156,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,573,21,2,3.80,138225572,242840,147.23,552,584,551,717,387,552,569.20,0.64,0,-16736,568,560,546,538,524,564,542,558,165,500,380,1,1,111611693,640,13.98,0.38,12,0.22,41.00,1493.00,590,20230810,-2.88,425,20231024,34.82,584,-1.88,20240813,425,34.82,20240419,584,-1.88,20240813,425,34.82,20231024,0.00,N,004870,500,558 억,,713758,N,N,14,N,00,N
|
|
20240813,140156,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,571,19,2,3.44,120207666,211472,128.21,552,584,551,717,387,552,568.43,0.64,0,-17192,568,560,546,538,524,564,542,558,165,500,380,1,1,111611693,637,13.93,0.38,12,0.19,41.00,1493.00,590,20230810,-3.22,425,20231024,34.35,584,-2.23,20240813,425,34.35,20240419,584,-2.23,20240813,425,34.35,20231024,0.00,N,004870,500,558 억,,713758,N,N,14,N,00,N
|
|
20240813,130156,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,565,13,2,2.36,86016899,151864,92.07,552,584,551,717,387,552,566.41,0.64,0,-9553,568,560,546,538,524,564,542,558,165,500,380,1,1,111611693,631,13.78,0.38,12,0.14,41.00,1493.00,590,20230810,-4.24,425,20231024,32.94,584,-3.25,20240813,425,32.94,20240419,584,-3.25,20240813,425,32.94,20231024,0.00,N,004870,500,558 억,,713758,N,N,14,N,00,N
|
|
20240813,120157,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,565,13,2,2.36,75290547,132879,80.56,552,584,551,717,387,552,566.61,0.64,0,-8906,568,560,546,538,524,564,542,558,165,500,380,1,1,111611693,631,13.78,0.38,12,0.12,41.00,1493.00,590,20230810,-4.24,425,20231024,32.94,584,-3.25,20240813,425,32.94,20240419,584,-3.25,20240813,425,32.94,20231024,0.00,N,004870,500,558 억,,713758,N,N,14,N,00,N
|
|
20240813,110156,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,567,15,2,2.72,67829814,119693,72.57,552,584,551,717,387,552,566.70,0.64,0,-8715,568,560,546,538,524,564,542,558,165,500,380,1,1,111611693,633,13.83,0.38,12,0.11,41.00,1493.00,590,20230810,-3.90,425,20231024,33.41,584,-2.91,20240813,425,33.41,20240419,584,-2.91,20240813,425,33.41,20231024,0.00,N,004870,500,558 억,,713758,N,N,14,N,00,N
|
|
20240813,100155,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,566,14,2,2.54,59136112,104289,63.23,552,584,551,717,387,552,567.04,0.64,0,-6118,568,560,546,538,524,564,542,558,165,500,380,1,1,111611693,632,13.80,0.38,12,0.09,41.00,1493.00,590,20230810,-4.07,425,20231024,33.18,584,-3.08,20240813,425,33.18,20240419,584,-3.08,20240813,425,33.18,20231024,0.00,N,004870,500,558 억,,713758,N,N,14,N,00,N
|
|
20240813,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,552,0,3,0.00,1224888,2219,1.35,552,552,552,717,387,552,552.00,0.64,0,-188,568,560,546,538,524,564,542,558,165,500,380,1,1,111611693,616,13.46,0.37,12,0.00,41.00,1493.00,590,20230810,-6.44,425,20231024,29.88,577,-4.33,20240801,425,29.88,20240419,580,-4.83,20230814,425,29.88,20231024,0.00,N,004870,500,558 억,,713758,N,N,14,N,00,N
|
|
20240812,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,552,8,2,1.47,89711584,164937,302.99,542,554,532,707,381,544,543.91,0.64,0,-4873,554,549,543,538,532,549,538,558,163,500,380,1,1,111611693,616,13.46,0.37,12,0.15,41.00,1493.00,590,20230810,-6.44,425,20231024,29.88,577,-4.33,20240801,425,29.88,20240419,580,-4.83,20230814,425,29.88,20231024,0.00,N,004870,500,558 억,,718687,N,N,14,N,00,N
|
|
20240812,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,0,3,0.00,60024043,110907,203.74,542,554,532,707,381,544,541.21,0.64,0,9766,554,549,543,538,532,549,538,558,163,500,380,1,1,111611693,607,13.27,0.36,12,0.10,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,580,-6.21,20230814,425,28.00,20231024,0.00,N,004870,500,558 억,,718687,N,N,0,N,00,N
|
|
20240812,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,1,2,0.18,59778420,110456,202.91,542,554,532,707,381,544,541.20,0.64,0,9766,554,549,543,538,532,549,538,558,163,500,380,1,1,111611693,608,13.29,0.37,12,0.10,41.00,1493.00,590,20230810,-7.63,425,20231024,28.24,577,-5.55,20240801,425,28.24,20240419,580,-6.03,20230814,425,28.24,20231024,0.00,N,004870,500,558 억,,718687,N,N,0,N,00,N
|
|
20240812,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,1,2,0.18,56492060,104397,191.78,542,554,532,707,381,544,541.13,0.64,0,9664,554,549,543,538,532,549,538,558,163,500,380,1,1,111611693,608,13.29,0.37,12,0.09,41.00,1493.00,590,20230810,-7.63,425,20231024,28.24,577,-5.55,20240801,425,28.24,20240419,580,-6.03,20230814,425,28.24,20231024,0.00,N,004870,500,558 억,,718687,N,N,0,N,00,N
|
|
20240812,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,0,3,0.00,49737160,91970,168.95,542,554,532,707,381,544,540.80,0.64,0,8885,554,549,543,538,532,549,538,558,163,500,380,1,1,111611693,607,13.27,0.36,12,0.08,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,580,-6.21,20230814,425,28.00,20231024,0.00,N,004870,500,558 억,,718687,N,N,0,N,00,N
|
|
20240812,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,-1,5,-0.18,48455126,89609,164.61,542,554,532,707,381,544,540.74,0.64,0,9106,554,549,543,538,532,549,538,558,163,500,380,1,1,111611693,606,13.24,0.36,12,0.08,41.00,1493.00,590,20230810,-7.97,425,20231024,27.76,577,-5.89,20240801,425,27.76,20240419,580,-6.38,20230814,425,27.76,20231024,0.00,N,004870,500,558 억,,718687,N,N,0,N,00,N
|
|
20240812,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,0,3,0.00,39077661,72276,132.77,542,554,535,707,381,544,540.67,0.64,0,15208,554,549,543,538,532,549,538,558,163,500,380,1,1,111611693,607,13.27,0.36,12,0.06,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,580,-6.21,20230814,425,28.00,20231024,0.00,N,004870,500,558 억,,718687,N,N,0,N,00,N
|
|
20240812,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,0,3,0.00,846792,1558,2.86,542,544,542,707,381,544,543.51,0.64,0,1113,554,549,543,538,532,549,538,558,163,500,380,1,1,111611693,607,13.27,0.36,12,0.00,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,580,-6.21,20230814,425,28.00,20231024,0.00,N,004870,500,558 억,,718687,N,N,0,N,00,N
|
|
20240809,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,2,2,0.37,29433984,54433,41.90,544,548,537,704,380,542,540.74,0.64,0,4006,558,549,536,527,514,554,532,558,162,500,370,1,1,111611693,607,13.27,0.36,12,0.05,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,590,-7.80,20230810,425,28.00,20231024,0.00,N,004870,500,558 억,,715136,N,N,0,N,00,N
|
|
20240809,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,0,3,0.00,28504245,52722,40.58,544,548,537,704,380,542,540.65,0.64,0,3941,558,549,536,527,514,554,532,558,162,500,370,1,1,111611693,605,13.22,0.36,12,0.05,41.00,1493.00,590,20230810,-8.14,425,20231024,27.53,577,-6.07,20240801,425,27.53,20240419,590,-8.14,20230810,425,27.53,20231024,0.00,N,004870,500,558 억,,715136,N,N,0,N,00,N
|
|
20240809,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,0,3,0.00,25124089,46446,35.75,544,548,538,704,380,542,540.93,0.64,0,4067,558,549,536,527,514,554,532,558,162,500,370,1,1,111611693,605,13.22,0.36,12,0.04,41.00,1493.00,590,20230810,-8.14,425,20231024,27.53,577,-6.07,20240801,425,27.53,20240419,590,-8.14,20230810,425,27.53,20231024,0.00,N,004870,500,558 억,,715136,N,N,0,N,00,N
|
|
20240809,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-3,5,-0.55,16962340,31298,24.09,544,548,538,704,380,542,541.96,0.64,0,3601,558,549,536,527,514,554,532,558,162,500,370,1,1,111611693,602,13.15,0.36,12,0.03,41.00,1493.00,590,20230810,-8.64,425,20231024,26.82,577,-6.59,20240801,425,26.82,20240419,590,-8.64,20230810,425,26.82,20231024,0.00,N,004870,500,558 억,,715136,N,N,0,N,00,N
|
|
20240809,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,0,3,0.00,14405582,26569,20.45,544,548,538,704,380,542,542.20,0.64,0,3588,558,549,536,527,514,554,532,558,162,500,370,1,1,111611693,605,13.22,0.36,12,0.02,41.00,1493.00,590,20230810,-8.14,425,20231024,27.53,577,-6.07,20240801,425,27.53,20240419,590,-8.14,20230810,425,27.53,20231024,0.00,N,004870,500,558 억,,715136,N,N,0,N,00,N
|
|
20240809,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,1,2,0.18,13106408,24172,18.60,544,548,538,704,380,542,542.21,0.64,0,4245,558,549,536,527,514,554,532,558,162,500,370,1,1,111611693,606,13.24,0.36,12,0.02,41.00,1493.00,590,20230810,-7.97,425,20231024,27.76,577,-5.89,20240801,425,27.76,20240419,590,-7.97,20230810,425,27.76,20231024,0.00,N,004870,500,558 억,,715136,N,N,0,N,00,N
|
|
20240809,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,3,2,0.55,8619158,15857,12.20,544,548,538,704,380,542,543.56,0.64,0,737,558,549,536,527,514,554,532,558,162,500,370,1,1,111611693,608,13.29,0.37,12,0.01,41.00,1493.00,590,20230810,-7.63,425,20231024,28.24,577,-5.55,20240801,425,28.24,20240419,590,-7.63,20230810,425,28.24,20231024,0.00,N,004870,500,558 억,,715136,N,N,0,N,00,N
|
|
20240809,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,2,2,0.37,1363264,2506,1.93,544,544,544,704,380,542,544.00,0.64,0,-4,558,549,536,527,514,554,532,558,162,500,370,1,1,111611693,607,13.27,0.36,12,0.00,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,590,-7.80,20230810,425,28.00,20231024,0.00,N,004870,500,558 억,,715136,N,N,0,N,00,N
|
|
20240808,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,3,2,0.56,70198869,129598,70.80,539,545,523,700,378,539,541.67,0.64,0,-2705,561,550,536,525,511,555,530,558,161,500,370,1,1,111611693,605,13.22,0.36,12,0.12,41.00,1493.00,590,20230810,-8.14,425,20231024,27.53,577,-6.07,20240801,425,27.53,20240419,590,-8.14,20230810,425,27.53,20231024,0.00,N,004870,500,558 억,,717841,N,N,0,N,00,N
|
|
20240808,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,2,2,0.37,65258531,120481,65.82,539,545,523,700,378,539,541.65,0.64,0,-2529,561,550,536,525,511,555,530,558,161,500,370,1,1,111611693,604,13.20,0.36,12,0.11,41.00,1493.00,590,20230810,-8.31,425,20231024,27.29,577,-6.24,20240801,425,27.29,20240419,590,-8.31,20230810,425,27.29,20231024,0.00,N,004870,500,558 억,,717841,N,N,0,N,00,N
|
|
20240808,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,3,2,0.56,58804478,108528,59.29,539,545,523,700,378,539,541.84,0.64,0,-2529,561,550,536,525,511,555,530,558,161,500,370,1,1,111611693,605,13.22,0.36,12,0.10,41.00,1493.00,590,20230810,-8.14,425,20231024,27.53,577,-6.07,20240801,425,27.53,20240419,590,-8.14,20230810,425,27.53,20231024,0.00,N,004870,500,558 억,,717841,N,N,0,N,00,N
|
|
20240808,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,5,2,0.93,51133675,94396,51.57,539,545,523,700,378,539,541.69,0.64,0,-3759,561,550,536,525,511,555,530,558,161,500,370,1,1,111611693,607,13.27,0.36,12,0.08,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,590,-7.80,20230810,425,28.00,20231024,0.00,N,004870,500,558 억,,717841,N,N,0,N,00,N
|
|
20240808,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,5,2,0.93,20748411,38594,21.08,539,544,523,700,378,539,537.61,0.64,0,-4999,561,550,536,525,511,555,530,558,161,500,370,1,1,111611693,607,13.27,0.36,12,0.03,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,590,-7.80,20230810,425,28.00,20231024,0.00,N,004870,500,558 억,,717841,N,N,0,N,00,N
|
|
20240808,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,5,2,0.93,17019549,31732,17.33,539,544,523,700,378,539,536.35,0.64,0,-3558,561,550,536,525,511,555,530,558,161,500,370,1,1,111611693,607,13.27,0.36,12,0.03,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,590,-7.80,20230810,425,28.00,20231024,0.00,N,004870,500,558 억,,717841,N,N,0,N,00,N
|
|
20240808,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,-3,5,-0.56,9765945,18269,9.98,539,539,523,700,378,539,534.56,0.64,0,-3736,561,550,536,525,511,555,530,558,161,500,370,1,1,111611693,598,13.07,0.36,12,0.02,41.00,1493.00,590,20230810,-9.15,425,20231024,26.12,577,-7.11,20240801,425,26.12,20240419,590,-9.15,20230810,425,26.12,20231024,0.00,N,004870,500,558 억,,717841,N,N,0,N,00,N
|
|
20240808,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-1,5,-0.19,461848,857,0.47,539,539,538,700,378,539,538.91,0.64,0,294,561,550,536,525,511,555,530,558,161,500,370,1,1,111611693,600,13.12,0.36,12,0.00,41.00,1493.00,590,20230810,-8.81,425,20231024,26.59,577,-6.76,20240801,425,26.59,20240419,590,-8.81,20230810,425,26.59,20231024,0.00,N,004870,500,558 억,,717841,N,N,0,N,00,N
|
|
20240807,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,1,2,0.19,97999259,182076,67.56,538,547,522,699,377,538,538.23,0.64,0,8660,560,548,532,520,504,555,527,558,161,500,370,1,1,111611693,602,13.15,0.36,12,0.16,41.00,1493.00,590,20230810,-8.64,425,20231024,26.82,577,-6.59,20240801,425,26.82,20240419,590,-8.64,20230810,425,26.82,20231024,0.00,N,004870,500,558 억,,709404,N,N,0,N,00,N
|
|
20240807,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,0,3,0.00,92522844,171932,63.80,538,547,522,699,377,538,538.14,0.64,0,8042,560,548,532,520,504,555,527,558,161,500,370,1,1,111611693,600,13.12,0.36,12,0.15,41.00,1493.00,590,20230810,-8.81,425,20231024,26.59,577,-6.76,20240801,425,26.59,20240419,590,-8.81,20230810,425,26.59,20231024,0.00,N,004870,500,558 억,,709404,N,N,0,N,00,N
|
|
20240807,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,2,2,0.37,84820275,157701,58.52,538,547,522,699,377,538,537.86,0.64,0,6700,560,548,532,520,504,555,527,558,161,500,370,1,1,111611693,603,13.17,0.36,12,0.14,41.00,1493.00,590,20230810,-8.47,425,20231024,27.06,577,-6.41,20240801,425,27.06,20240419,590,-8.47,20230810,425,27.06,20231024,0.00,N,004870,500,558 억,,709404,N,N,0,N,00,N
|
|
20240807,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,8,2,1.49,82542112,153516,56.96,538,547,522,699,377,538,537.68,0.64,0,6698,560,548,532,520,504,555,527,558,161,500,370,1,1,111611693,609,13.32,0.37,12,0.14,41.00,1493.00,590,20230810,-7.46,425,20231024,28.47,577,-5.37,20240801,425,28.47,20240419,590,-7.46,20230810,425,28.47,20231024,0.00,N,004870,500,558 억,,709404,N,N,0,N,00,N
|
|
20240807,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,3,2,0.56,73883066,137603,51.06,538,545,522,699,377,538,536.93,0.64,0,7176,560,548,532,520,504,555,527,558,161,500,370,1,1,111611693,604,13.20,0.36,12,0.12,41.00,1493.00,590,20230810,-8.31,425,20231024,27.29,577,-6.24,20240801,425,27.29,20240419,590,-8.31,20230810,425,27.29,20231024,0.00,N,004870,500,558 억,,709404,N,N,0,N,00,N
|
|
20240807,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,0,3,0.00,45146282,84367,31.31,538,545,522,699,377,538,535.12,0.64,0,6537,560,548,532,520,504,555,527,558,161,500,370,1,1,111611693,600,13.12,0.36,12,0.08,41.00,1493.00,590,20230810,-8.81,425,20231024,26.59,577,-6.76,20240801,425,26.59,20240419,590,-8.81,20230810,425,26.59,20231024,0.00,N,004870,500,558 억,,709404,N,N,0,N,00,N
|
|
20240807,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,536,-2,5,-0.37,32632793,60996,22.63,538,545,522,699,377,538,535.00,0.64,0,7267,560,548,532,520,504,555,527,558,161,500,370,1,1,111611693,598,13.07,0.36,12,0.05,41.00,1493.00,590,20230810,-9.15,425,20231024,26.12,577,-7.11,20240801,425,26.12,20240419,590,-9.15,20230810,425,26.12,20231024,0.00,N,004870,500,558 억,,709404,N,N,0,N,00,N
|
|
20240807,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,0,3,0.00,1776476,3302,1.23,538,538,538,699,377,538,538.00,0.64,0,2,560,548,532,520,504,555,527,558,161,500,370,1,1,111611693,600,13.12,0.36,12,0.00,41.00,1493.00,590,20230810,-8.81,425,20231024,26.59,577,-6.76,20240801,425,26.59,20240419,590,-8.81,20230810,425,26.59,20231024,0.00,N,004870,500,558 억,,709404,N,N,0,N,00,N
|
|
20240806,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,22,2,4.26,144974938,269466,64.15,516,544,516,670,362,516,538.01,0.63,0,4150,578,547,526,495,474,536,484,558,154,500,360,1,1,111611693,600,13.12,0.36,12,0.24,41.00,1493.00,590,20230810,-8.81,425,20231024,26.59,577,-6.76,20240801,425,26.59,20240419,590,-8.81,20230810,425,26.59,20231024,0.00,N,004870,500,558 억,,705537,N,N,0,N,00,N
|
|
20240806,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,543,27,2,5.23,131522487,244491,58.20,516,544,516,670,362,516,537.94,0.63,0,1513,578,547,526,495,474,536,484,558,154,500,360,1,1,111611693,606,13.24,0.36,12,0.22,41.00,1493.00,590,20230810,-7.97,425,20231024,27.76,577,-5.89,20240801,425,27.76,20240419,590,-7.97,20230810,425,27.76,20231024,0.00,N,004870,500,558 억,,705537,N,N,0,N,00,N
|
|
20240806,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,544,28,2,5.43,121443767,225815,53.76,516,544,516,670,362,516,537.80,0.63,0,-702,578,547,526,495,474,536,484,558,154,500,360,1,1,111611693,607,13.27,0.36,12,0.20,41.00,1493.00,590,20230810,-7.80,425,20231024,28.00,577,-5.72,20240801,425,28.00,20240419,590,-7.80,20230810,425,28.00,20231024,0.00,N,004870,500,558 억,,705537,N,N,0,N,00,N
|
|
20240806,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,24,2,4.65,104790334,195071,46.44,516,541,516,670,362,516,537.19,0.63,0,-2995,578,547,526,495,474,536,484,558,154,500,360,1,1,111611693,603,13.17,0.36,12,0.17,41.00,1493.00,590,20230810,-8.47,425,20231024,27.06,577,-6.41,20240801,425,27.06,20240419,590,-8.47,20230810,425,27.06,20231024,0.00,N,004870,500,558 억,,705537,N,N,0,N,00,N
|
|
20240806,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,23,2,4.46,101941785,189789,45.18,516,541,516,670,362,516,537.13,0.63,0,-5990,578,547,526,495,474,536,484,558,154,500,360,1,1,111611693,602,13.15,0.36,12,0.17,41.00,1493.00,590,20230810,-8.64,425,20231024,26.82,577,-6.59,20240801,425,26.82,20240419,590,-8.64,20230810,425,26.82,20231024,0.00,N,004870,500,558 억,,705537,N,N,0,N,00,N
|
|
20240806,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,23,2,4.46,91212203,169807,40.42,516,541,516,670,362,516,537.15,0.63,0,-9498,578,547,526,495,474,536,484,558,154,500,360,1,1,111611693,602,13.15,0.36,12,0.15,41.00,1493.00,590,20230810,-8.64,425,20231024,26.82,577,-6.59,20240801,425,26.82,20240419,590,-8.64,20230810,425,26.82,20231024,0.00,N,004870,500,558 억,,705537,N,N,0,N,00,N
|
|
20240806,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,19,2,3.68,53847632,100212,23.86,516,541,516,670,362,516,537.34,0.63,0,-4511,578,547,526,495,474,536,484,558,154,500,360,1,1,111611693,597,13.05,0.36,12,0.09,41.00,1493.00,590,20230810,-9.32,425,20231024,25.88,577,-7.28,20240801,425,25.88,20240419,590,-9.32,20230810,425,25.88,20231024,0.00,N,004870,500,558 억,,705537,N,N,0,N,00,N
|
|
20240806,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,10,2,1.94,486928,937,0.22,516,526,516,670,362,516,519.67,0.63,0,0,578,547,526,495,474,536,484,558,154,500,360,1,1,111611693,587,12.83,0.35,12,0.00,41.00,1493.00,590,20230810,-10.85,425,20231024,23.76,577,-8.84,20240801,425,23.76,20240419,590,-10.85,20230810,425,23.76,20231024,0.00,N,004870,500,558 억,,705537,N,N,0,N,00,N
|
|
20240805,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-39,5,-7.03,221108573,418067,155.11,555,557,505,721,389,555,528.88,0.65,0,-18035,587,571,560,544,533,565,538,558,166,500,380,1,1,111611693,576,12.59,0.35,12,0.37,41.00,1493.00,590,20230810,-12.54,425,20231024,21.41,577,-10.57,20240801,425,21.41,20240419,590,-12.54,20230810,425,21.41,20231024,0.00,N,004870,500,558 억,,722478,N,N,106,N,00,N
|
|
20240805,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-36,5,-6.49,204670114,386236,143.30,555,557,505,721,389,555,529.91,0.65,0,-21616,587,571,560,544,533,565,538,558,166,500,380,1,1,111611693,579,12.66,0.35,12,0.35,41.00,1493.00,590,20230810,-12.03,425,20231024,22.12,577,-10.05,20240801,425,22.12,20240419,590,-12.03,20230810,425,22.12,20231024,0.00,N,004870,500,558 억,,722478,N,N,106,N,00,N
|
|
20240805,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-28,5,-5.05,151885997,284955,105.72,555,557,520,721,389,555,533.02,0.65,0,-19841,587,571,560,544,533,565,538,558,166,500,380,1,1,111611693,588,12.85,0.35,12,0.26,41.00,1493.00,590,20230810,-10.68,425,20231024,24.00,577,-8.67,20240801,425,24.00,20240419,590,-10.68,20230810,425,24.00,20231024,0.00,N,004870,500,558 억,,722478,N,N,106,N,00,N
|
|
20240805,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-28,5,-5.05,133387448,249897,92.71,555,557,520,721,389,555,533.77,0.65,0,-15289,587,571,560,544,533,565,538,558,166,500,380,1,1,111611693,588,12.85,0.35,12,0.22,41.00,1493.00,590,20230810,-10.68,425,20231024,24.00,577,-8.67,20240801,425,24.00,20240419,590,-10.68,20230810,425,24.00,20231024,0.00,N,004870,500,558 억,,722478,N,N,106,N,00,N
|
|
20240805,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-21,5,-3.78,104136541,194605,72.20,555,557,520,721,389,555,535.12,0.65,0,-13299,587,571,560,544,533,565,538,558,166,500,380,1,1,111611693,596,13.02,0.36,12,0.17,41.00,1493.00,590,20230810,-9.49,425,20231024,25.65,577,-7.45,20240801,425,25.65,20240419,590,-9.49,20230810,425,25.65,20231024,0.00,N,004870,500,558 억,,722478,N,N,106,N,00,N
|
|
20240805,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,-20,5,-3.60,88379363,165057,61.24,555,557,520,721,389,555,535.45,0.65,0,-11230,587,571,560,544,533,565,538,558,166,500,380,1,1,111611693,597,13.05,0.36,12,0.15,41.00,1493.00,590,20230810,-9.32,425,20231024,25.88,577,-7.28,20240801,425,25.88,20240419,590,-9.32,20230810,425,25.88,20231024,0.00,N,004870,500,558 억,,722478,N,N,106,N,00,N
|
|
20240805,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,541,-14,5,-2.52,68510115,127818,47.42,555,557,520,721,389,555,536.00,0.65,0,-12416,587,571,560,544,533,565,538,558,166,500,380,1,1,111611693,604,13.20,0.36,12,0.11,41.00,1493.00,590,20230810,-8.31,425,20231024,27.29,577,-6.24,20240801,425,27.29,20240419,590,-8.31,20230810,425,27.29,20231024,0.00,N,004870,500,558 억,,722478,N,N,106,N,00,N
|
|
20240805,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,548,-7,5,-1.26,3322795,6025,2.24,555,555,548,721,389,555,551.50,0.65,0,1399,587,571,560,544,533,565,538,558,166,500,380,1,1,111611693,612,13.37,0.37,12,0.01,41.00,1493.00,590,20230810,-7.12,425,20231024,28.94,577,-5.03,20240801,425,28.94,20240419,590,-7.12,20230810,425,28.94,20231024,0.00,N,004870,500,558 억,,722478,N,N,106,N,00,N
|
|
20240802,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,555,-19,5,-3.31,146799096,260936,152.50,575,576,549,746,402,574,562.59,0.66,0,-11917,586,579,570,563,554,583,567,558,172,500,400,1,1,111611693,619,13.54,0.37,12,0.23,41.00,1493.00,590,20230810,-5.93,425,20231024,30.59,577,-3.81,20240801,425,30.59,20240419,590,-5.93,20230810,425,30.59,20231024,0.00,N,004870,500,558 억,,734255,N,N,106,N,00,N
|
|
20240802,150148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,556,-18,5,-3.14,142779406,253717,148.28,575,576,549,746,402,574,562.75,0.66,0,-11994,586,579,570,563,554,583,567,558,172,500,400,1,1,111611693,621,13.56,0.37,12,0.23,41.00,1493.00,590,20230810,-5.76,425,20231024,30.82,577,-3.64,20240801,425,30.82,20240419,590,-5.76,20230810,425,30.82,20231024,0.00,N,004870,500,558 억,,734255,N,N,185,N,00,N
|
|
20240802,140149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,-12,5,-2.09,118506274,210292,122.90,575,576,549,746,402,574,563.53,0.66,0,-10823,586,579,570,563,554,583,567,558,172,500,400,1,1,111611693,627,13.71,0.38,12,0.19,41.00,1493.00,590,20230810,-4.75,425,20231024,32.24,577,-2.60,20240801,425,32.24,20240419,590,-4.75,20230810,425,32.24,20231024,0.00,N,004870,500,558 억,,734255,N,N,185,N,00,N
|
|
20240802,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-13,5,-2.26,109096027,193528,113.10,575,576,549,746,402,574,563.72,0.66,0,-9343,586,579,570,563,554,583,567,558,172,500,400,1,1,111611693,626,13.68,0.38,12,0.17,41.00,1493.00,590,20230810,-4.92,425,20231024,32.00,577,-2.77,20240801,425,32.00,20240419,590,-4.92,20230810,425,32.00,20231024,0.00,N,004870,500,558 억,,734255,N,N,185,N,00,N
|
|
20240802,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,555,-19,5,-3.31,104154583,184695,107.94,575,576,549,746,402,574,563.93,0.66,0,-3905,586,579,570,563,554,583,567,558,172,500,400,1,1,111611693,619,13.54,0.37,12,0.17,41.00,1493.00,590,20230810,-5.93,425,20231024,30.59,577,-3.81,20240801,425,30.59,20240419,590,-5.93,20230810,425,30.59,20231024,0.00,N,004870,500,558 억,,734255,N,N,185,N,00,N
|
|
20240802,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,-11,5,-1.92,74737945,131804,77.03,575,576,562,746,402,574,567.04,0.66,0,-9611,586,579,570,563,554,583,567,558,172,500,400,1,1,111611693,628,13.73,0.38,12,0.12,41.00,1493.00,590,20230810,-4.58,425,20231024,32.47,577,-2.43,20240801,425,32.47,20240419,590,-4.58,20230810,425,32.47,20231024,0.00,N,004870,500,558 억,,734255,N,N,185,N,00,N
|
|
20240802,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,-4,5,-0.70,59060997,104016,60.79,575,576,563,746,402,574,567.81,0.66,0,-7850,586,579,570,563,554,583,567,558,172,500,400,1,1,111611693,636,13.90,0.38,12,0.09,41.00,1493.00,590,20230810,-3.39,425,20231024,34.12,577,-1.21,20240801,425,34.12,20240419,590,-3.39,20230810,425,34.12,20231024,0.00,N,004870,500,558 억,,734255,N,N,185,N,00,N
|
|
20240802,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,572,-2,5,-0.35,619145,1077,0.63,575,575,572,746,402,574,574.88,0.66,0,-587,586,579,570,563,554,583,567,558,172,500,400,1,1,111611693,638,13.95,0.38,12,0.00,41.00,1493.00,590,20230810,-3.05,425,20231024,34.59,577,-0.87,20240801,425,34.59,20240419,590,-3.05,20230810,425,34.59,20231024,0.00,N,004870,500,558 억,,734255,N,N,185,N,00,N
|
|
20240801,160148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,574,4,2,0.70,94950396,165896,178.34,570,577,561,741,399,570,572.35,0.68,0,-25867,580,574,567,561,554,578,565,558,171,500,390,1,1,111611693,641,14.00,0.38,12,0.15,41.00,1493.00,590,20230810,-2.71,425,20231024,35.06,577,-0.52,20240801,425,35.06,20240419,590,-2.71,20230810,425,35.06,20231024,0.00,N,004870,500,558 억,,758945,N,N,185,N,00,N
|
|
20240801,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,573,3,2,0.53,93798687,163889,176.18,570,577,561,741,399,570,572.33,0.68,0,-25907,580,574,567,561,554,578,565,558,171,500,390,1,1,111611693,640,13.98,0.38,12,0.15,41.00,1493.00,590,20230810,-2.88,425,20231024,34.82,577,-0.69,20240801,425,34.82,20240419,590,-2.88,20230810,425,34.82,20231024,0.00,N,004870,500,558 억,,758945,N,N,180,N,00,N
|
|
20240801,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,573,3,2,0.53,85890369,150032,161.29,570,577,561,741,399,570,572.48,0.68,0,-25907,580,574,567,561,554,578,565,558,171,500,390,1,1,111611693,640,13.98,0.38,12,0.13,41.00,1493.00,590,20230810,-2.88,425,20231024,34.82,577,-0.69,20240801,425,34.82,20240419,590,-2.88,20230810,425,34.82,20231024,0.00,N,004870,500,558 억,,758945,N,N,180,N,00,N
|
|
20240801,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,574,4,2,0.70,77620694,135587,145.76,570,577,561,741,399,570,572.48,0.68,0,-26649,580,574,567,561,554,578,565,558,171,500,390,1,1,111611693,641,14.00,0.38,12,0.12,41.00,1493.00,590,20230810,-2.71,425,20231024,35.06,577,-0.52,20240801,425,35.06,20240419,590,-2.71,20230810,425,35.06,20231024,0.00,N,004870,500,558 억,,758945,N,N,180,N,00,N
|
|
20240801,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,574,4,2,0.70,69683696,121759,130.89,570,577,561,741,399,570,572.31,0.68,0,-26649,580,574,567,561,554,578,565,558,171,500,390,1,1,111611693,641,14.00,0.38,12,0.11,41.00,1493.00,590,20230810,-2.71,425,20231024,35.06,577,-0.52,20240801,425,35.06,20240419,590,-2.71,20230810,425,35.06,20231024,0.00,N,004870,500,558 억,,758945,N,N,180,N,00,N
|
|
20240801,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,572,2,2,0.35,60497826,105737,113.67,570,577,561,741,399,570,572.15,0.68,0,-27059,580,574,567,561,554,578,565,558,171,500,390,1,1,111611693,638,13.95,0.38,12,0.09,41.00,1493.00,590,20230810,-3.05,425,20231024,34.59,577,-0.87,20240801,425,34.59,20240419,590,-3.05,20230810,425,34.59,20231024,0.00,N,004870,500,558 억,,758945,N,N,180,N,00,N
|
|
20240801,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,572,2,2,0.35,23609876,41486,44.60,570,573,561,741,399,570,569.10,0.68,0,-18666,580,574,567,561,554,578,565,558,171,500,390,1,1,111611693,638,13.95,0.38,12,0.04,41.00,1493.00,590,20230810,-3.05,425,20231024,34.59,574,-0.35,20240730,425,34.59,20240419,590,-3.05,20230810,425,34.59,20231024,0.00,N,004870,500,558 억,,758945,N,N,180,N,00,N
|
|
20240801,090148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,0,3,0.00,58710,103,0.11,570,570,570,741,399,570,570.00,0.68,0,-13,580,574,567,561,554,578,565,558,171,500,390,1,1,111611693,636,13.90,0.38,12,0.00,41.00,1493.00,590,20230810,-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,,758945,N,N,180,N,00,N
|