130 lines
51 KiB
CSV
130 lines
51 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
|
|
20240930,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,0,3,0.00,45594419,85369,110.40,541,546,524,690,372,531,534.09,0.55,0,-12142,550,540,525,515,500,533,508,558,159,500,370,1,1,111611693,593,12.95,0.36,12,0.08,41.00,1493.00,585,20240814,-9.23,425,20231024,24.94,585,-9.23,20240814,425,24.94,20240419,585,-9.23,20240814,425,24.94,20231024,0.00,N,004870,500,558 억,,612390,N,N,28,N,00,N
|
|
20240930,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-2,5,-0.38,39741707,74286,96.06,541,546,524,690,372,531,534.98,0.55,0,-12115,550,540,525,515,500,533,508,558,159,500,370,1,1,111611693,590,12.90,0.35,12,0.07,41.00,1493.00,585,20240814,-9.57,425,20231024,24.47,585,-9.57,20240814,425,24.47,20240419,585,-9.57,20240814,425,24.47,20231024,0.00,N,004870,500,558 억,,612390,N,N,28,N,00,N
|
|
20240930,140204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-1,5,-0.19,34918510,65166,84.27,541,546,524,690,372,531,535.84,0.55,0,-12143,550,540,525,515,500,533,508,558,159,500,370,1,1,111611693,592,12.93,0.35,12,0.06,41.00,1493.00,585,20240814,-9.40,425,20231024,24.71,585,-9.40,20240814,425,24.71,20240419,585,-9.40,20240814,425,24.71,20231024,0.00,N,004870,500,558 억,,612390,N,N,28,N,00,N
|
|
20240930,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,3,2,0.56,34540881,64455,83.35,541,546,524,690,372,531,535.89,0.55,0,-12185,550,540,525,515,500,533,508,558,159,500,370,1,1,111611693,596,13.02,0.36,12,0.06,41.00,1493.00,585,20240814,-8.72,425,20231024,25.65,585,-8.72,20240814,425,25.65,20240419,585,-8.72,20240814,425,25.65,20231024,0.00,N,004870,500,558 억,,612390,N,N,28,N,00,N
|
|
20240930,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,4,2,0.75,32082300,59814,77.35,541,546,524,690,372,531,536.37,0.55,0,-14006,550,540,525,515,500,533,508,558,159,500,370,1,1,111611693,597,13.05,0.36,12,0.05,41.00,1493.00,585,20240814,-8.55,425,20231024,25.88,585,-8.55,20240814,425,25.88,20240419,585,-8.55,20240814,425,25.88,20231024,0.00,N,004870,500,558 억,,612390,N,N,28,N,00,N
|
|
20240930,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-1,5,-0.19,26610448,49548,64.07,541,546,524,690,372,531,537.06,0.55,0,-14328,550,540,525,515,500,533,508,558,159,500,370,1,1,111611693,592,12.93,0.35,12,0.04,41.00,1493.00,585,20240814,-9.40,425,20231024,24.71,585,-9.40,20240814,425,24.71,20240419,585,-9.40,20240814,425,24.71,20231024,0.00,N,004870,500,558 억,,612390,N,N,28,N,00,N
|
|
20240930,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-1,5,-0.19,24953962,46417,60.03,541,546,524,690,372,531,537.60,0.55,0,-13098,550,540,525,515,500,533,508,558,159,500,370,1,1,111611693,592,12.93,0.35,12,0.04,41.00,1493.00,585,20240814,-9.40,425,20231024,24.71,585,-9.40,20240814,425,24.71,20240419,585,-9.40,20240814,425,24.71,20231024,0.00,N,004870,500,558 억,,612390,N,N,28,N,00,N
|
|
20240930,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,11,2,2.07,8091083,14941,19.32,541,546,537,690,372,531,541.54,0.55,0,-2161,550,540,525,515,500,533,508,558,159,500,370,1,1,111611693,605,13.22,0.36,12,0.01,41.00,1493.00,585,20240814,-7.35,425,20231024,27.53,585,-7.35,20240814,425,27.53,20240419,585,-7.35,20240814,425,27.53,20231024,0.00,N,004870,500,558 억,,612390,N,N,28,N,00,N
|
|
20240927,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,0,3,0.00,39842084,75684,134.64,535,535,510,690,372,531,526.43,0.55,0,-2337,547,539,532,524,517,543,528,558,159,500,370,1,1,111611693,593,12.95,0.36,12,0.07,41.00,1493.00,585,20240814,-9.23,425,20231024,24.94,585,-9.23,20240814,425,24.94,20240419,585,-9.23,20240814,425,24.94,20231024,0.00,N,004870,500,558 억,,614635,N,N,28,N,00,N
|
|
20240927,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-6,5,-1.13,38346695,72862,129.62,535,535,510,690,372,531,526.29,0.55,0,-2058,547,539,532,524,517,543,528,558,159,500,370,1,1,111611693,586,12.80,0.35,12,0.07,41.00,1493.00,585,20240814,-10.26,425,20231024,23.53,585,-10.26,20240814,425,23.53,20240419,585,-10.26,20240814,425,23.53,20231024,0.00,N,004870,500,558 억,,614635,N,N,32,N,00,N
|
|
20240927,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-5,5,-0.94,38177002,72539,129.05,535,535,510,690,372,531,526.30,0.55,0,-1983,547,539,532,524,517,543,528,558,159,500,370,1,1,111611693,587,12.83,0.35,12,0.06,41.00,1493.00,585,20240814,-10.09,425,20231024,23.76,585,-10.09,20240814,425,23.76,20240419,585,-10.09,20240814,425,23.76,20231024,0.00,N,004870,500,558 억,,614635,N,N,32,N,00,N
|
|
20240927,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-5,5,-0.94,37448590,71152,126.58,535,535,510,690,372,531,526.32,0.55,0,-1983,547,539,532,524,517,543,528,558,159,500,370,1,1,111611693,587,12.83,0.35,12,0.06,41.00,1493.00,585,20240814,-10.09,425,20231024,23.76,585,-10.09,20240814,425,23.76,20240419,585,-10.09,20240814,425,23.76,20231024,0.00,N,004870,500,558 억,,614635,N,N,32,N,00,N
|
|
20240927,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-2,5,-0.38,34507251,65523,116.57,535,535,510,690,372,531,526.64,0.55,0,-2234,547,539,532,524,517,543,528,558,159,500,370,1,1,111611693,590,12.90,0.35,12,0.06,41.00,1493.00,585,20240814,-9.57,425,20231024,24.47,585,-9.57,20240814,425,24.47,20240419,585,-9.57,20240814,425,24.47,20231024,0.00,N,004870,500,558 억,,614635,N,N,32,N,00,N
|
|
20240927,110205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-4,5,-0.75,25926518,49215,87.55,535,535,510,690,372,531,526.80,0.55,0,-2414,547,539,532,524,517,543,528,558,159,500,370,1,1,111611693,588,12.85,0.35,12,0.04,41.00,1493.00,585,20240814,-9.91,425,20231024,24.00,585,-9.91,20240814,425,24.00,20240419,585,-9.91,20240814,425,24.00,20231024,0.00,N,004870,500,558 억,,614635,N,N,32,N,00,N
|
|
20240927,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-2,5,-0.38,23997954,45573,81.07,535,535,510,690,372,531,526.58,0.55,0,-2400,547,539,532,524,517,543,528,558,159,500,370,1,1,111611693,590,12.90,0.35,12,0.04,41.00,1493.00,585,20240814,-9.57,425,20231024,24.47,585,-9.57,20240814,425,24.47,20240419,585,-9.57,20240814,425,24.47,20231024,0.00,N,004870,500,558 억,,614635,N,N,32,N,00,N
|
|
20240927,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-12,5,-2.26,1445080,2754,4.90,535,535,519,690,372,531,524.72,0.55,0,-116,547,539,532,524,517,543,528,558,159,500,370,1,1,111611693,579,12.66,0.35,12,0.00,41.00,1493.00,585,20240814,-11.28,425,20231024,22.12,585,-11.28,20240814,425,22.12,20240419,585,-11.28,20240814,425,22.12,20231024,0.00,N,004870,500,558 억,,614635,N,N,32,N,00,N
|
|
20240926,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,5,2,0.95,29561521,55604,78.23,526,540,525,683,369,526,531.65,0.56,0,-5234,534,530,528,524,522,529,523,558,157,500,360,1,1,111611693,593,12.95,0.36,12,0.05,41.00,1493.00,585,20240814,-9.23,425,20231024,24.94,585,-9.23,20240814,425,24.94,20240419,585,-9.23,20240814,425,24.94,20231024,0.00,N,004870,500,558 억,,619869,N,N,32,N,00,N
|
|
20240926,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,5,2,0.95,27413503,51559,72.54,526,540,525,683,369,526,531.69,0.56,0,-4744,534,530,528,524,522,529,523,558,157,500,360,1,1,111611693,593,12.95,0.36,12,0.05,41.00,1493.00,585,20240814,-9.23,425,20231024,24.94,585,-9.23,20240814,425,24.94,20240419,585,-9.23,20240814,425,24.94,20231024,0.00,N,004870,500,558 억,,619869,N,N,31,N,00,N
|
|
20240926,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,4,2,0.76,8193297,15543,21.87,526,532,525,683,369,526,527.14,0.56,0,-2728,534,530,528,524,522,529,523,558,157,500,360,1,1,111611693,592,12.93,0.35,12,0.01,41.00,1493.00,585,20240814,-9.40,425,20231024,24.71,585,-9.40,20240814,425,24.71,20240419,585,-9.40,20240814,425,24.71,20231024,0.00,N,004870,500,558 억,,619869,N,N,31,N,00,N
|
|
20240926,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,0,3,0.00,6900215,13093,18.42,526,532,525,683,369,526,527.02,0.56,0,-2613,534,530,528,524,522,529,523,558,157,500,360,1,1,111611693,587,12.83,0.35,12,0.01,41.00,1493.00,585,20240814,-10.09,425,20231024,23.76,585,-10.09,20240814,425,23.76,20240419,585,-10.09,20240814,425,23.76,20231024,0.00,N,004870,500,558 억,,619869,N,N,31,N,00,N
|
|
20240926,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,0,3,0.00,4507350,8574,12.06,526,528,525,683,369,526,525.70,0.56,0,-783,534,530,528,524,522,529,523,558,157,500,360,1,1,111611693,587,12.83,0.35,12,0.01,41.00,1493.00,585,20240814,-10.09,425,20231024,23.76,585,-10.09,20240814,425,23.76,20240419,585,-10.09,20240814,425,23.76,20231024,0.00,N,004870,500,558 억,,619869,N,N,31,N,00,N
|
|
20240926,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-1,5,-0.19,2565031,4877,6.86,526,528,525,683,369,526,525.94,0.56,0,-575,534,530,528,524,522,529,523,558,157,500,360,1,1,111611693,586,12.80,0.35,12,0.00,41.00,1493.00,585,20240814,-10.26,425,20231024,23.53,585,-10.26,20240814,425,23.53,20240419,585,-10.26,20240814,425,23.53,20231024,0.00,N,004870,500,558 억,,619869,N,N,31,N,00,N
|
|
20240926,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,1,2,0.19,1835491,3490,4.91,526,528,525,683,369,526,525.93,0.56,0,-575,534,530,528,524,522,529,523,558,157,500,360,1,1,111611693,588,12.85,0.35,12,0.00,41.00,1493.00,585,20240814,-9.91,425,20231024,24.00,585,-9.91,20240814,425,24.00,20240419,585,-9.91,20240814,425,24.00,20231024,0.00,N,004870,500,558 억,,619869,N,N,31,N,00,N
|
|
20240926,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,0,3,0.00,58386,111,0.16,526,526,526,683,369,526,526.00,0.56,0,-109,534,530,528,524,522,529,523,558,157,500,360,1,1,111611693,587,12.83,0.35,12,0.00,41.00,1493.00,585,20240814,-10.09,425,20231024,23.76,585,-10.09,20240814,425,23.76,20240419,585,-10.09,20240814,425,23.76,20231024,0.00,N,004870,500,558 억,,619869,N,N,31,N,00,N
|
|
20240925,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-2,5,-0.38,37551208,71072,89.68,528,532,526,686,370,528,528.35,0.56,0,-5062,547,537,531,521,515,534,518,558,158,500,360,1,1,111611693,587,12.83,0.35,12,0.06,41.00,1493.00,585,20240814,-10.09,425,20231024,23.76,585,-10.09,20240814,425,23.76,20240419,585,-10.09,20240814,425,23.76,20231024,0.00,N,004870,500,558 억,,624931,N,N,31,N,00,N
|
|
20240925,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,0,3,0.00,22847388,43170,54.47,528,532,527,686,370,528,529.24,0.56,0,-2342,547,537,531,521,515,534,518,558,158,500,360,1,1,111611693,589,12.88,0.35,12,0.04,41.00,1493.00,585,20240814,-9.74,425,20231024,24.24,585,-9.74,20240814,425,24.24,20240419,585,-9.74,20240814,425,24.24,20231024,0.00,N,004870,500,558 억,,624931,N,N,0,N,00,N
|
|
20240925,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-1,5,-0.19,20130287,38021,47.98,528,532,527,686,370,528,529.45,0.56,0,-2229,547,537,531,521,515,534,518,558,158,500,360,1,1,111611693,588,12.85,0.35,12,0.03,41.00,1493.00,585,20240814,-9.91,425,20231024,24.00,585,-9.91,20240814,425,24.00,20240419,585,-9.91,20240814,425,24.00,20231024,0.00,N,004870,500,558 억,,624931,N,N,0,N,00,N
|
|
20240925,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,1,2,0.19,16296369,30762,38.82,528,532,527,686,370,528,529.76,0.56,0,-824,547,537,531,521,515,534,518,558,158,500,360,1,1,111611693,590,12.90,0.35,12,0.03,41.00,1493.00,585,20240814,-9.57,425,20231024,24.47,585,-9.57,20240814,425,24.47,20240419,585,-9.57,20240814,425,24.47,20231024,0.00,N,004870,500,558 억,,624931,N,N,0,N,00,N
|
|
20240925,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-1,5,-0.19,16283165,30737,38.78,528,532,527,686,370,528,529.76,0.56,0,-805,547,537,531,521,515,534,518,558,158,500,360,1,1,111611693,588,12.85,0.35,12,0.03,41.00,1493.00,585,20240814,-9.91,425,20231024,24.00,585,-9.91,20240814,425,24.00,20240419,585,-9.91,20240814,425,24.00,20231024,0.00,N,004870,500,558 억,,624931,N,N,0,N,00,N
|
|
20240925,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,-1,5,-0.19,15953723,30112,38.00,528,532,527,686,370,528,529.81,0.56,0,-746,547,537,531,521,515,534,518,558,158,500,360,1,1,111611693,588,12.85,0.35,12,0.03,41.00,1493.00,585,20240814,-9.91,425,20231024,24.00,585,-9.91,20240814,425,24.00,20240419,585,-9.91,20240814,425,24.00,20231024,0.00,N,004870,500,558 억,,624931,N,N,0,N,00,N
|
|
20240925,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,4,2,0.76,15076217,28451,35.90,528,532,528,686,370,528,529.90,0.56,0,780,547,537,531,521,515,534,518,558,158,500,360,1,1,111611693,594,12.98,0.36,12,0.03,41.00,1493.00,585,20240814,-9.06,425,20231024,25.18,585,-9.06,20240814,425,25.18,20240419,585,-9.06,20240814,425,25.18,20231024,0.00,N,004870,500,558 억,,624931,N,N,0,N,00,N
|
|
20240925,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,0,3,0.00,11088,21,0.03,528,528,528,686,370,528,528.00,0.56,0,-3,547,537,531,521,515,534,518,558,158,500,360,1,1,111611693,589,12.88,0.35,12,0.00,41.00,1493.00,585,20240814,-9.74,425,20231024,24.24,585,-9.74,20240814,425,24.24,20240419,585,-9.74,20240814,425,24.24,20231024,0.00,N,004870,500,558 억,,624931,N,N,0,N,00,N
|
|
20240924,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-6,5,-1.12,42060215,78826,49.05,534,541,525,694,374,534,533.58,0.56,0,-2588,580,556,542,518,504,550,512,558,160,500,370,1,1,111611693,589,12.88,0.35,12,0.07,41.00,1493.00,585,20240814,-9.74,425,20231024,24.24,585,-9.74,20240814,425,24.24,20240419,585,-9.74,20240814,425,24.24,20231024,0.00,N,004870,500,558 억,,627416,N,N,0,N,00,N
|
|
20240924,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-4,5,-0.75,41582014,77921,48.49,534,541,525,694,374,534,533.64,0.56,0,-1825,580,556,542,518,504,550,512,558,160,500,370,1,1,111611693,592,12.93,0.35,12,0.07,41.00,1493.00,585,20240814,-9.40,425,20231024,24.71,585,-9.40,20240814,425,24.71,20240419,585,-9.40,20240814,425,24.71,20231024,0.00,N,004870,500,558 억,,627416,N,N,0,N,00,N
|
|
20240924,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-6,5,-1.12,40172062,75252,46.83,534,541,525,694,374,534,533.83,0.56,0,-1319,580,556,542,518,504,550,512,558,160,500,370,1,1,111611693,589,12.88,0.35,12,0.07,41.00,1493.00,585,20240814,-9.74,425,20231024,24.24,585,-9.74,20240814,425,24.24,20240419,585,-9.74,20240814,425,24.24,20231024,0.00,N,004870,500,558 억,,627416,N,N,0,N,00,N
|
|
20240924,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,529,-5,5,-0.94,36539175,68374,42.55,534,541,525,694,374,534,534.40,0.56,0,1233,580,556,542,518,504,550,512,558,160,500,370,1,1,111611693,590,12.90,0.35,12,0.06,41.00,1493.00,585,20240814,-9.57,425,20231024,24.47,585,-9.57,20240814,425,24.47,20240419,585,-9.57,20240814,425,24.47,20231024,0.00,N,004870,500,558 억,,627416,N,N,0,N,00,N
|
|
20240924,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,0,3,0.00,29383404,54828,34.12,534,541,530,694,374,534,535.92,0.56,0,2259,580,556,542,518,504,550,512,558,160,500,370,1,1,111611693,596,13.02,0.36,12,0.05,41.00,1493.00,585,20240814,-8.72,425,20231024,25.65,585,-8.72,20240814,425,25.65,20240419,585,-8.72,20240814,425,25.65,20231024,0.00,N,004870,500,558 억,,627416,N,N,0,N,00,N
|
|
20240924,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-1,5,-0.19,29196570,54479,33.90,534,541,530,694,374,534,535.92,0.56,0,2332,580,556,542,518,504,550,512,558,160,500,370,1,1,111611693,595,13.00,0.36,12,0.05,41.00,1493.00,585,20240814,-8.89,425,20231024,25.41,585,-8.89,20240814,425,25.41,20240419,585,-8.89,20240814,425,25.41,20231024,0.00,N,004870,500,558 억,,627416,N,N,0,N,00,N
|
|
20240924,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,5,2,0.94,11797151,21948,13.66,534,541,534,694,374,534,537.50,0.56,0,824,580,556,542,518,504,550,512,558,160,500,370,1,1,111611693,602,13.15,0.36,12,0.02,41.00,1493.00,585,20240814,-7.86,425,20231024,26.82,585,-7.86,20240814,425,26.82,20240419,585,-7.86,20240814,425,26.82,20231024,0.00,N,004870,500,558 억,,627416,N,N,0,N,00,N
|
|
20240924,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,0,3,0.00,64614,121,0.08,534,534,534,694,374,534,534.00,0.56,0,-121,580,556,542,518,504,550,512,558,160,500,370,1,1,111611693,596,13.02,0.36,12,0.00,41.00,1493.00,585,20240814,-8.72,425,20231024,25.65,585,-8.72,20240814,425,25.65,20240419,585,-8.72,20240814,425,25.65,20231024,0.00,N,004870,500,558 억,,627416,N,N,0,N,00,N
|
|
20240923,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-28,5,-4.98,86877038,160531,58.07,563,566,528,730,394,562,541.19,0.57,0,-13268,592,576,546,530,500,585,539,558,168,500,390,1,1,111611693,596,13.02,0.36,12,0.14,41.00,1493.00,585,20240814,-8.72,425,20231024,25.65,585,-8.72,20240814,425,25.65,20240419,585,-8.72,20240814,425,25.65,20231024,0.00,N,004870,500,558 억,,639688,N,N,3,N,00,N
|
|
20240923,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,535,-27,5,-4.80,85090230,157185,56.86,563,566,528,730,394,562,541.34,0.57,0,-12422,592,576,546,530,500,585,539,558,168,500,390,1,1,111611693,597,13.05,0.36,12,0.14,41.00,1493.00,585,20240814,-8.55,425,20231024,25.88,585,-8.55,20240814,425,25.88,20240419,585,-8.55,20240814,425,25.88,20231024,0.00,N,004870,500,558 억,,639688,N,N,3,N,00,N
|
|
20240923,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,537,-25,5,-4.45,84376751,155851,56.38,563,566,528,730,394,562,541.39,0.57,0,-12264,592,576,546,530,500,585,539,558,168,500,390,1,1,111611693,599,13.10,0.36,12,0.14,41.00,1493.00,585,20240814,-8.21,425,20231024,26.35,585,-8.21,20240814,425,26.35,20240419,585,-8.21,20240814,425,26.35,20231024,0.00,N,004870,500,558 억,,639688,N,N,3,N,00,N
|
|
20240923,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-29,5,-5.16,53123312,97574,35.29,563,566,528,730,394,562,544.44,0.57,0,-4155,592,576,546,530,500,585,539,558,168,500,390,1,1,111611693,595,13.00,0.36,12,0.09,41.00,1493.00,585,20240814,-8.89,425,20231024,25.41,585,-8.89,20240814,425,25.41,20240419,585,-8.89,20240814,425,25.41,20231024,0.00,N,004870,500,558 억,,639688,N,N,3,N,00,N
|
|
20240923,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-29,5,-5.16,48190956,88293,31.94,563,566,533,730,394,562,545.81,0.57,0,-2850,592,576,546,530,500,585,539,558,168,500,390,1,1,111611693,595,13.00,0.36,12,0.08,41.00,1493.00,585,20240814,-8.89,425,20231024,25.41,585,-8.89,20240814,425,25.41,20240419,585,-8.89,20240814,425,25.41,20231024,0.00,N,004870,500,558 억,,639688,N,N,3,N,00,N
|
|
20240923,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,539,-23,5,-4.09,37969680,69206,25.03,563,566,537,730,394,562,548.65,0.57,0,3418,592,576,546,530,500,585,539,558,168,500,390,1,1,111611693,602,13.15,0.36,12,0.06,41.00,1493.00,585,20240814,-7.86,425,20231024,26.82,585,-7.86,20240814,425,26.82,20240419,585,-7.86,20240814,425,26.82,20231024,0.00,N,004870,500,558 억,,639688,N,N,3,N,00,N
|
|
20240923,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,551,-11,5,-1.96,17837269,32153,11.63,563,566,545,730,394,562,554.76,0.57,0,1568,592,576,546,530,500,585,539,558,168,500,390,1,1,111611693,615,13.44,0.37,12,0.03,41.00,1493.00,585,20240814,-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,,639688,N,N,3,N,00,N
|
|
20240923,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-1,5,-0.18,4785107,8507,3.08,563,566,559,730,394,562,562.49,0.57,0,-1779,592,576,546,530,500,585,539,558,168,500,390,1,1,111611693,626,13.68,0.38,12,0.01,41.00,1493.00,585,20240814,-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,,639688,N,N,3,N,00,N
|
|
20240913,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,515,-3,5,-0.58,70085351,136018,417.31,516,529,511,673,363,518,515.27,0.55,0,10989,544,531,521,508,498,537,514,558,155,500,360,1,1,111611693,575,12.56,0.34,12,0.12,41.00,1493.00,585,20240814,-11.97,425,20231024,21.18,585,-11.97,20240814,425,21.18,20240419,585,-11.97,20240814,425,21.18,20231024,0.00,N,004870,500,558 억,,618746,N,N,0,N,00,N
|
|
20240913,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,511,-7,5,-1.35,66721444,129497,397.30,516,529,511,673,363,518,515.24,0.55,0,12056,544,531,521,508,498,537,514,558,155,500,360,1,1,111611693,570,12.46,0.34,12,0.12,41.00,1493.00,585,20240814,-12.65,425,20231024,20.24,585,-12.65,20240814,425,20.24,20240419,585,-12.65,20240814,425,20.24,20231024,0.00,N,004870,500,558 억,,618746,N,N,0,N,00,N
|
|
20240913,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-2,5,-0.39,45607730,88429,271.30,516,529,512,673,363,518,515.76,0.55,0,7165,544,531,521,508,498,537,514,558,155,500,360,1,1,111611693,576,12.59,0.35,12,0.08,41.00,1493.00,585,20240814,-11.79,425,20231024,21.41,585,-11.79,20240814,425,21.41,20240419,585,-11.79,20240814,425,21.41,20231024,0.00,N,004870,500,558 억,,618746,N,N,0,N,00,N
|
|
20240913,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,0,3,0.00,39558449,76666,235.22,516,529,512,673,363,518,515.98,0.55,0,8458,544,531,521,508,498,537,514,558,155,500,360,1,1,111611693,578,12.63,0.35,12,0.07,41.00,1493.00,585,20240814,-11.45,425,20231024,21.88,585,-11.45,20240814,425,21.88,20240419,585,-11.45,20240814,425,21.88,20231024,0.00,N,004870,500,558 억,,618746,N,N,0,N,00,N
|
|
20240913,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,-1,5,-0.19,37522198,72771,223.27,516,529,512,673,363,518,515.62,0.55,0,9669,544,531,521,508,498,537,514,558,155,500,360,1,1,111611693,577,12.61,0.35,12,0.07,41.00,1493.00,585,20240814,-11.62,425,20231024,21.65,585,-11.62,20240814,425,21.65,20240419,585,-11.62,20240814,425,21.65,20231024,0.00,N,004870,500,558 억,,618746,N,N,0,N,00,N
|
|
20240913,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,517,-1,5,-0.19,11126566,21519,66.02,516,529,512,673,363,518,517.06,0.55,0,-3079,544,531,521,508,498,537,514,558,155,500,360,1,1,111611693,577,12.61,0.35,12,0.02,41.00,1493.00,585,20240814,-11.62,425,20231024,21.65,585,-11.62,20240814,425,21.65,20240419,585,-11.62,20240814,425,21.65,20231024,0.00,N,004870,500,558 억,,618746,N,N,0,N,00,N
|
|
20240913,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,1,2,0.19,4931163,9478,29.08,516,529,512,673,363,518,520.27,0.55,0,-2088,544,531,521,508,498,537,514,558,155,500,360,1,1,111611693,579,12.66,0.35,12,0.01,41.00,1493.00,585,20240814,-11.28,425,20231024,22.12,585,-11.28,20240814,425,22.12,20240419,585,-11.28,20240814,425,22.12,20231024,0.00,N,004870,500,558 억,,618746,N,N,0,N,00,N
|
|
20240913,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,0,3,0.00,0,0,0.00,0,0,0,673,363,518,0.00,0.55,0,0,544,531,521,508,498,537,514,558,155,500,360,1,1,111611693,578,12.63,0.35,12,0.00,41.00,1493.00,585,20240814,-11.45,425,20231024,21.88,585,-11.45,20240814,425,21.88,20240419,585,-11.45,20240814,425,21.88,20231024,0.00,N,004870,500,558 억,,618746,N,N,0,N,00,N
|
|
20240912,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,5,2,0.97,16910325,32586,46.40,513,534,511,666,360,513,518.94,0.56,0,-3829,543,527,518,502,493,523,498,558,153,500,350,1,1,111611693,578,12.63,0.35,12,0.03,41.00,1493.00,585,20240814,-11.45,425,20231024,21.88,585,-11.45,20240814,425,21.88,20240419,585,-11.45,20240814,425,21.88,20231024,0.00,N,004870,500,558 억,,622471,N,N,0,N,00,N
|
|
20240912,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,6,2,1.17,13452080,25907,36.89,513,534,511,666,360,513,519.24,0.56,0,-2185,543,527,518,502,493,523,498,558,153,500,350,1,1,111611693,579,12.66,0.35,12,0.02,41.00,1493.00,585,20240814,-11.28,425,20231024,22.12,585,-11.28,20240814,425,22.12,20240419,585,-11.28,20240814,425,22.12,20231024,0.00,N,004870,500,558 억,,622471,N,N,0,N,00,N
|
|
20240912,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,3,2,0.58,5968062,11488,16.36,513,534,511,666,360,513,519.50,0.56,0,-438,543,527,518,502,493,523,498,558,153,500,350,1,1,111611693,576,12.59,0.35,12,0.01,41.00,1493.00,585,20240814,-11.79,425,20231024,21.41,585,-11.79,20240814,425,21.41,20240419,585,-11.79,20240814,425,21.41,20231024,0.00,N,004870,500,558 억,,622471,N,N,0,N,00,N
|
|
20240912,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,9,2,1.75,5242322,10091,14.37,513,534,511,666,360,513,519.50,0.56,0,-264,543,527,518,502,493,523,498,558,153,500,350,1,1,111611693,583,12.73,0.35,12,0.01,41.00,1493.00,585,20240814,-10.77,425,20231024,22.82,585,-10.77,20240814,425,22.82,20240419,585,-10.77,20240814,425,22.82,20231024,0.00,N,004870,500,558 억,,622471,N,N,0,N,00,N
|
|
20240912,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,10,2,1.95,4476533,8623,12.28,513,534,511,666,360,513,519.14,0.56,0,-303,543,527,518,502,493,523,498,558,153,500,350,1,1,111611693,584,12.76,0.35,12,0.01,41.00,1493.00,585,20240814,-10.60,425,20231024,23.06,585,-10.60,20240814,425,23.06,20240419,585,-10.60,20240814,425,23.06,20231024,0.00,N,004870,500,558 억,,622471,N,N,0,N,00,N
|
|
20240912,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,8,2,1.56,3985426,7678,10.93,513,534,511,666,360,513,519.07,0.56,0,-282,543,527,518,502,493,523,498,558,153,500,350,1,1,111611693,581,12.71,0.35,12,0.01,41.00,1493.00,585,20240814,-10.94,425,20231024,22.59,585,-10.94,20240814,425,22.59,20240419,585,-10.94,20240814,425,22.59,20231024,0.00,N,004870,500,558 억,,622471,N,N,0,N,00,N
|
|
20240912,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,7,2,1.36,2347624,4541,6.47,513,534,511,666,360,513,516.98,0.56,0,1,543,527,518,502,493,523,498,558,153,500,350,1,1,111611693,580,12.68,0.35,12,0.00,41.00,1493.00,585,20240814,-11.11,425,20231024,22.35,585,-11.11,20240814,425,22.35,20240419,585,-11.11,20240814,425,22.35,20231024,0.00,N,004870,500,558 억,,622471,N,N,0,N,00,N
|
|
20240912,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,11,2,2.14,191091,366,0.52,513,524,513,666,360,513,522.11,0.56,0,4,543,527,518,502,493,523,498,558,153,500,350,1,1,111611693,585,12.78,0.35,12,0.00,41.00,1493.00,585,20240814,-10.43,425,20231024,23.29,585,-10.43,20240814,425,23.29,20240419,585,-10.43,20240814,425,23.29,20231024,0.00,N,004870,500,558 억,,622471,N,N,0,N,00,N
|
|
20240911,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,513,-9,5,-1.72,36412633,70230,103.80,534,534,509,678,366,522,518.48,0.56,0,-708,556,539,522,505,488,547,513,558,156,500,360,1,1,111611693,573,12.51,0.34,12,0.06,41.00,1493.00,585,20240814,-12.31,425,20231024,20.71,585,-12.31,20240814,425,20.71,20240419,585,-12.31,20240814,425,20.71,20231024,0.00,N,004870,500,558 억,,623179,N,N,0,N,00,N
|
|
20240911,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-6,5,-1.15,30996278,59801,88.39,534,534,509,678,366,522,518.32,0.56,0,4184,556,539,522,505,488,547,513,558,156,500,360,1,1,111611693,576,12.59,0.35,12,0.05,41.00,1493.00,585,20240814,-11.79,425,20231024,21.41,585,-11.79,20240814,425,21.41,20240419,585,-11.79,20240814,425,21.41,20231024,0.00,N,004870,500,558 억,,623179,N,N,0,N,00,N
|
|
20240911,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,0,3,0.00,27879545,53766,79.47,534,534,509,678,366,522,518.53,0.56,0,4238,556,539,522,505,488,547,513,558,156,500,360,1,1,111611693,583,12.73,0.35,12,0.05,41.00,1493.00,585,20240814,-10.77,425,20231024,22.82,585,-10.77,20240814,425,22.82,20240419,585,-10.77,20240814,425,22.82,20231024,0.00,N,004870,500,558 억,,623179,N,N,0,N,00,N
|
|
20240911,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,-1,5,-0.19,22395144,43247,63.92,534,534,509,678,366,522,517.84,0.56,0,5245,556,539,522,505,488,547,513,558,156,500,360,1,1,111611693,581,12.71,0.35,12,0.04,41.00,1493.00,585,20240814,-10.94,425,20231024,22.59,585,-10.94,20240814,425,22.59,20240419,585,-10.94,20240814,425,22.59,20231024,0.00,N,004870,500,558 억,,623179,N,N,0,N,00,N
|
|
20240911,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,-4,5,-0.77,18664898,36058,53.30,534,534,509,678,366,522,517.64,0.56,0,10123,556,539,522,505,488,547,513,558,156,500,360,1,1,111611693,578,12.63,0.35,12,0.03,41.00,1493.00,585,20240814,-11.45,425,20231024,21.88,585,-11.45,20240814,425,21.88,20240419,585,-11.45,20240814,425,21.88,20231024,0.00,N,004870,500,558 억,,623179,N,N,0,N,00,N
|
|
20240911,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-6,5,-1.15,18337971,35426,52.36,534,534,509,678,366,522,517.64,0.56,0,10274,556,539,522,505,488,547,513,558,156,500,360,1,1,111611693,576,12.59,0.35,12,0.03,41.00,1493.00,585,20240814,-11.79,425,20231024,21.41,585,-11.79,20240814,425,21.41,20240419,585,-11.79,20240814,425,21.41,20231024,0.00,N,004870,500,558 억,,623179,N,N,0,N,00,N
|
|
20240911,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-3,5,-0.57,13904174,26815,39.63,534,534,509,678,366,522,518.52,0.56,0,13194,556,539,522,505,488,547,513,558,156,500,360,1,1,111611693,579,12.66,0.35,12,0.02,41.00,1493.00,585,20240814,-11.28,425,20231024,22.12,585,-11.28,20240814,425,22.12,20240419,585,-11.28,20240814,425,22.12,20231024,0.00,N,004870,500,558 억,,623179,N,N,0,N,00,N
|
|
20240911,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,4,2,0.77,552006,1034,1.53,534,534,526,678,366,522,533.85,0.56,0,-176,556,539,522,505,488,547,513,558,156,500,360,1,1,111611693,587,12.83,0.35,12,0.00,41.00,1493.00,585,20240814,-10.09,425,20231024,23.76,585,-10.09,20240814,425,23.76,20240419,585,-10.09,20240814,425,23.76,20231024,0.00,N,004870,500,558 억,,623179,N,N,0,N,00,N
|
|
20240910,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,2,2,0.38,35202833,67656,26.58,520,539,505,676,364,520,520.32,0.57,0,-8575,563,541,521,499,479,552,510,558,156,500,360,1,1,111611693,583,12.73,0.35,12,0.06,41.00,1493.00,585,20240814,-10.77,425,20231024,22.82,585,-10.77,20240814,425,22.82,20240419,585,-10.77,20240814,425,22.82,20231024,0.00,N,004870,500,558 억,,631653,N,N,0,N,00,N
|
|
20240910,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-1,5,-0.19,33693550,64749,25.43,520,539,505,676,364,520,520.37,0.57,0,-8575,563,541,521,499,479,552,510,558,156,500,360,1,1,111611693,579,12.66,0.35,12,0.06,41.00,1493.00,585,20240814,-11.28,425,20231024,22.12,585,-11.28,20240814,425,22.12,20240419,585,-11.28,20240814,425,22.12,20231024,0.00,N,004870,500,558 억,,631653,N,N,0,N,00,N
|
|
20240910,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,1,2,0.19,24462045,46963,18.45,520,539,505,676,364,520,520.88,0.57,0,-8561,563,541,521,499,479,552,510,558,156,500,360,1,1,111611693,581,12.71,0.35,12,0.04,41.00,1493.00,585,20240814,-10.94,425,20231024,22.59,585,-10.94,20240814,425,22.59,20240419,585,-10.94,20240814,425,22.59,20231024,0.00,N,004870,500,558 억,,631653,N,N,0,N,00,N
|
|
20240910,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,4,2,0.77,23416539,44954,17.66,520,539,505,676,364,520,520.90,0.57,0,-7927,563,541,521,499,479,552,510,558,156,500,360,1,1,111611693,585,12.78,0.35,12,0.04,41.00,1493.00,585,20240814,-10.43,425,20231024,23.29,585,-10.43,20240814,425,23.29,20240419,585,-10.43,20240814,425,23.29,20231024,0.00,N,004870,500,558 억,,631653,N,N,0,N,00,N
|
|
20240910,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,0,3,0.00,23344776,44816,17.60,520,539,505,676,364,520,520.90,0.57,0,-7955,563,541,521,499,479,552,510,558,156,500,360,1,1,111611693,580,12.68,0.35,12,0.04,41.00,1493.00,585,20240814,-11.11,425,20231024,22.35,585,-11.11,20240814,425,22.35,20240419,585,-11.11,20240814,425,22.35,20231024,0.00,N,004870,500,558 억,,631653,N,N,0,N,00,N
|
|
20240910,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,0,3,0.00,23056176,44261,17.39,520,539,505,676,364,520,520.91,0.57,0,-7955,563,541,521,499,479,552,510,558,156,500,360,1,1,111611693,580,12.68,0.35,12,0.04,41.00,1493.00,585,20240814,-11.11,425,20231024,22.35,585,-11.11,20240814,425,22.35,20240419,585,-11.11,20240814,425,22.35,20231024,0.00,N,004870,500,558 억,,631653,N,N,0,N,00,N
|
|
20240910,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,1,2,0.19,9111182,17722,6.96,520,525,505,676,364,520,514.12,0.57,0,-1333,563,541,521,499,479,552,510,558,156,500,360,1,1,111611693,581,12.71,0.35,12,0.02,41.00,1493.00,585,20240814,-10.94,425,20231024,22.59,585,-10.94,20240814,425,22.59,20240419,585,-10.94,20240814,425,22.59,20231024,0.00,N,004870,500,558 억,,631653,N,N,0,N,00,N
|
|
20240910,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,5,2,0.96,2205010,4275,1.68,520,525,514,676,364,520,515.79,0.57,0,3280,563,541,521,499,479,552,510,558,156,500,360,1,1,111611693,586,12.80,0.35,12,0.00,41.00,1493.00,585,20240814,-10.26,425,20231024,23.53,585,-10.26,20240814,425,23.53,20240419,585,-10.26,20240814,425,23.53,20231024,0.00,N,004870,500,558 억,,631653,N,N,0,N,00,N
|
|
20240909,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-12,5,-2.26,131645165,254567,472.64,505,543,501,691,373,532,517.13,0.57,0,-448,568,549,534,515,500,542,508,558,159,500,370,1,1,111611693,580,12.68,0.35,12,0.23,41.00,1493.00,585,20240814,-11.11,425,20231024,22.35,585,-11.11,20240814,425,22.35,20240419,585,-11.11,20240814,425,22.35,20231024,0.00,N,004870,500,558 억,,632283,N,N,0,N,00,N
|
|
20240909,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-7,5,-1.32,129341766,250158,464.45,505,543,501,691,373,532,517.04,0.57,0,502,568,549,534,515,500,542,508,558,159,500,370,1,1,111611693,586,12.80,0.35,12,0.22,41.00,1493.00,585,20240814,-10.26,425,20231024,23.53,585,-10.26,20240814,425,23.53,20240419,585,-10.26,20240814,425,23.53,20231024,0.00,N,004870,500,558 억,,632283,N,N,0,N,00,N
|
|
20240909,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-7,5,-1.32,128393310,248360,461.11,505,543,501,691,373,532,516.96,0.57,0,806,568,549,534,515,500,542,508,558,159,500,370,1,1,111611693,586,12.80,0.35,12,0.22,41.00,1493.00,585,20240814,-10.26,425,20231024,23.53,585,-10.26,20240814,425,23.53,20240419,585,-10.26,20240814,425,23.53,20231024,0.00,N,004870,500,558 억,,632283,N,N,0,N,00,N
|
|
20240909,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-12,5,-2.26,110313222,213545,396.47,505,543,501,691,373,532,516.58,0.57,0,13533,568,549,534,515,500,542,508,558,159,500,370,1,1,111611693,580,12.68,0.35,12,0.19,41.00,1493.00,585,20240814,-11.11,425,20231024,22.35,585,-11.11,20240814,425,22.35,20240419,585,-11.11,20240814,425,22.35,20231024,0.00,N,004870,500,558 억,,632283,N,N,0,N,00,N
|
|
20240909,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,516,-16,5,-3.01,99682460,192827,358.01,505,543,501,691,373,532,516.95,0.57,0,13460,568,549,534,515,500,542,508,558,159,500,370,1,1,111611693,576,12.59,0.35,12,0.17,41.00,1493.00,585,20240814,-11.79,425,20231024,21.41,585,-11.79,20240814,425,21.41,20240419,585,-11.79,20240814,425,21.41,20231024,0.00,N,004870,500,558 억,,632283,N,N,0,N,00,N
|
|
20240909,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-2,5,-0.38,27816721,52368,97.23,505,543,505,691,373,532,531.18,0.57,0,-13338,568,549,534,515,500,542,508,558,159,500,370,1,1,111611693,592,12.93,0.35,12,0.05,41.00,1493.00,585,20240814,-9.40,425,20231024,24.71,585,-9.40,20240814,425,24.71,20240419,585,-9.40,20240814,425,24.71,20231024,0.00,N,004870,500,558 억,,632283,N,N,0,N,00,N
|
|
20240909,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,1,2,0.19,25284107,47607,88.39,505,543,505,691,373,532,531.10,0.57,0,-10629,568,549,534,515,500,542,508,558,159,500,370,1,1,111611693,595,13.00,0.36,12,0.04,41.00,1493.00,585,20240814,-8.89,425,20231024,25.41,585,-8.89,20240814,425,25.41,20240419,585,-8.89,20240814,425,25.41,20231024,0.00,N,004870,500,558 억,,632283,N,N,0,N,00,N
|
|
20240909,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-13,5,-2.44,1386975,2734,5.08,505,531,505,691,373,532,507.31,0.57,0,60,568,549,534,515,500,542,508,558,159,500,370,1,1,111611693,579,12.66,0.35,12,0.00,41.00,1493.00,585,20240814,-11.28,425,20231024,22.12,585,-11.28,20240814,425,22.12,20240419,585,-11.28,20240814,425,22.12,20231024,0.00,N,004870,500,558 억,,632283,N,N,0,N,00,N
|
|
20240906,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,532,-2,5,-0.37,28280084,53561,34.29,533,553,519,694,374,534,528.00,0.57,0,1677,572,552,533,513,494,543,504,558,160,500,370,1,1,111611693,594,12.98,0.36,12,0.05,41.00,1493.00,585,20240814,-9.06,425,20231024,25.18,585,-9.06,20240814,425,25.18,20240419,585,-9.06,20240814,425,25.18,20231024,0.00,N,004870,500,558 억,,630871,N,N,0,N,00,N
|
|
20240906,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-8,5,-1.50,25616899,48546,31.08,533,553,519,694,374,534,527.68,0.57,0,1607,572,552,533,513,494,543,504,558,160,500,370,1,1,111611693,587,12.83,0.35,12,0.04,41.00,1493.00,585,20240814,-10.09,425,20231024,23.76,585,-10.09,20240814,425,23.76,20240419,585,-10.09,20240814,425,23.76,20231024,0.00,N,004870,500,558 억,,630871,N,N,0,N,00,N
|
|
20240906,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-8,5,-1.50,25310429,47965,30.71,533,553,519,694,374,534,527.69,0.57,0,1686,572,552,533,513,494,543,504,558,160,500,370,1,1,111611693,587,12.83,0.35,12,0.04,41.00,1493.00,585,20240814,-10.09,425,20231024,23.76,585,-10.09,20240814,425,23.76,20240419,585,-10.09,20240814,425,23.76,20231024,0.00,N,004870,500,558 억,,630871,N,N,0,N,00,N
|
|
20240906,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-4,5,-0.75,22589962,42805,27.41,533,553,519,694,374,534,527.74,0.57,0,1614,572,552,533,513,494,543,504,558,160,500,370,1,1,111611693,592,12.93,0.35,12,0.04,41.00,1493.00,585,20240814,-9.40,425,20231024,24.71,585,-9.40,20240814,425,24.71,20240419,585,-9.40,20240814,425,24.71,20231024,0.00,N,004870,500,558 억,,630871,N,N,0,N,00,N
|
|
20240906,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-1,5,-0.19,22255040,42171,27.00,533,553,519,694,374,534,527.73,0.57,0,1419,572,552,533,513,494,543,504,558,160,500,370,1,1,111611693,595,13.00,0.36,12,0.04,41.00,1493.00,585,20240814,-8.89,425,20231024,25.41,585,-8.89,20240814,425,25.41,20240419,585,-8.89,20240814,425,25.41,20231024,0.00,N,004870,500,558 억,,630871,N,N,0,N,00,N
|
|
20240906,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-6,5,-1.12,14446640,27379,17.53,533,553,519,694,374,534,527.65,0.57,0,52,572,552,533,513,494,543,504,558,160,500,370,1,1,111611693,589,12.88,0.35,12,0.02,41.00,1493.00,585,20240814,-9.74,425,20231024,24.24,585,-9.74,20240814,425,24.24,20240419,585,-9.74,20240814,425,24.24,20231024,0.00,N,004870,500,558 억,,630871,N,N,0,N,00,N
|
|
20240906,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,530,-4,5,-0.75,6957641,13045,8.35,533,553,526,694,374,534,533.36,0.57,0,-1341,572,552,533,513,494,543,504,558,160,500,370,1,1,111611693,592,12.93,0.35,12,0.01,41.00,1493.00,585,20240814,-9.40,425,20231024,24.71,585,-9.40,20240814,425,24.71,20240419,585,-9.40,20240814,425,24.71,20231024,0.00,N,004870,500,558 억,,630871,N,N,0,N,00,N
|
|
20240906,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-1,5,-0.19,187701,355,0.23,533,533,526,694,374,534,528.74,0.57,0,235,572,552,533,513,494,543,504,558,160,500,370,1,1,111611693,595,13.00,0.36,12,0.00,41.00,1493.00,585,20240814,-8.89,425,20231024,25.41,585,-8.89,20240814,425,25.41,20240419,585,-8.89,20240814,425,25.41,20231024,0.00,N,004870,500,558 억,,630871,N,N,0,N,00,N
|
|
20240905,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-8,5,-1.48,83365535,156078,198.93,553,553,514,704,380,542,534.13,0.56,0,5035,557,549,542,534,527,546,531,558,162,500,370,1,1,111611693,596,13.02,0.36,12,0.14,41.00,1493.00,585,20240814,-8.72,425,20231024,25.65,585,-8.72,20240814,425,25.65,20240419,585,-8.72,20240814,425,25.65,20231024,0.00,N,004870,500,558 억,,625836,N,N,3,N,00,N
|
|
20240905,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,-8,5,-1.48,77642912,145372,185.29,553,553,514,704,380,542,534.10,0.56,0,5035,557,549,542,534,527,546,531,558,162,500,370,1,1,111611693,596,13.02,0.36,12,0.13,41.00,1493.00,585,20240814,-8.72,425,20231024,25.65,585,-8.72,20240814,425,25.65,20240419,585,-8.72,20240814,425,25.65,20231024,0.00,N,004870,500,558 억,,625836,N,N,3,N,00,N
|
|
20240905,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,3,2,0.55,25195308,46346,59.07,553,553,540,704,380,542,543.64,0.56,0,-4385,557,549,542,534,527,546,531,558,162,500,370,1,1,111611693,608,13.29,0.37,12,0.04,41.00,1493.00,585,20240814,-6.84,425,20231024,28.24,585,-6.84,20240814,425,28.24,20240419,585,-6.84,20240814,425,28.24,20231024,0.00,N,004870,500,558 억,,625836,N,N,3,N,00,N
|
|
20240905,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,547,5,2,0.92,21967667,40392,51.48,553,553,541,704,380,542,543.86,0.56,0,-4385,557,549,542,534,527,546,531,558,162,500,370,1,1,111611693,611,13.34,0.37,12,0.04,41.00,1493.00,585,20240814,-6.50,425,20231024,28.71,585,-6.50,20240814,425,28.71,20240419,585,-6.50,20240814,425,28.71,20231024,0.00,N,004870,500,558 억,,625836,N,N,3,N,00,N
|
|
20240905,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,4,2,0.74,20329120,37391,47.66,553,553,541,704,380,542,543.69,0.56,0,-4384,557,549,542,534,527,546,531,558,162,500,370,1,1,111611693,609,13.32,0.37,12,0.03,41.00,1493.00,585,20240814,-6.67,425,20231024,28.47,585,-6.67,20240814,425,28.47,20240419,585,-6.67,20240814,425,28.47,20231024,0.00,N,004870,500,558 억,,625836,N,N,3,N,00,N
|
|
20240905,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,3,2,0.55,4601152,8425,10.74,553,553,541,704,380,542,546.13,0.56,0,272,557,549,542,534,527,546,531,558,162,500,370,1,1,111611693,608,13.29,0.37,12,0.01,41.00,1493.00,585,20240814,-6.84,425,20231024,28.24,585,-6.84,20240814,425,28.24,20240419,585,-6.84,20240814,425,28.24,20231024,0.00,N,004870,500,558 억,,625836,N,N,3,N,00,N
|
|
20240905,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,4,2,0.74,2872479,5254,6.70,553,553,541,704,380,542,546.72,0.56,0,417,557,549,542,534,527,546,531,558,162,500,370,1,1,111611693,609,13.32,0.37,12,0.00,41.00,1493.00,585,20240814,-6.67,425,20231024,28.47,585,-6.67,20240814,425,28.47,20240419,585,-6.67,20240814,425,28.47,20231024,0.00,N,004870,500,558 억,,625836,N,N,3,N,00,N
|
|
20240905,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,553,11,2,2.03,15484,28,0.04,553,553,553,704,380,542,553.00,0.56,0,-18,557,549,542,534,527,546,531,558,162,500,370,1,1,111611693,617,13.49,0.37,12,0.00,41.00,1493.00,585,20240814,-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,,625836,N,N,3,N,00,N
|
|
20240904,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,-8,5,-1.45,42707387,78458,139.40,544,550,535,715,385,550,544.33,0.56,0,-3000,570,560,554,544,538,557,541,558,165,500,380,1,1,111611693,605,13.22,0.36,12,0.07,41.00,1493.00,585,20240814,-7.35,425,20231024,27.53,585,-7.35,20240814,425,27.53,20240419,585,-7.35,20240814,425,27.53,20231024,0.00,N,004870,500,558 억,,628836,N,N,3,N,00,N
|
|
20240904,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,548,-2,5,-0.36,35559080,65293,116.01,544,550,535,715,385,550,544.61,0.56,0,-3989,570,560,554,544,538,557,541,558,165,500,380,1,1,111611693,612,13.37,0.37,12,0.06,41.00,1493.00,585,20240814,-6.32,425,20231024,28.94,585,-6.32,20240814,425,28.94,20240419,585,-6.32,20240814,425,28.94,20231024,0.00,N,004870,500,558 억,,628836,N,N,20,N,00,N
|
|
20240904,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,550,0,3,0.00,26925573,49459,87.88,544,550,535,715,385,550,544.40,0.56,0,-4031,570,560,554,544,538,557,541,558,165,500,380,1,1,111611693,614,13.41,0.37,12,0.04,41.00,1493.00,585,20240814,-5.98,425,20231024,29.41,585,-5.98,20240814,425,29.41,20240419,585,-5.98,20240814,425,29.41,20231024,0.00,N,004870,500,558 억,,628836,N,N,20,N,00,N
|
|
20240904,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,546,-4,5,-0.73,22417169,41242,73.28,544,549,535,715,385,550,543.55,0.56,0,-4495,570,560,554,544,538,557,541,558,165,500,380,1,1,111611693,609,13.32,0.37,12,0.04,41.00,1493.00,585,20240814,-6.67,425,20231024,28.47,585,-6.67,20240814,425,28.47,20240419,585,-6.67,20240814,425,28.47,20231024,0.00,N,004870,500,558 억,,628836,N,N,20,N,00,N
|
|
20240904,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,548,-2,5,-0.36,19994223,36809,65.40,544,549,535,715,385,550,543.19,0.56,0,-4624,570,560,554,544,538,557,541,558,165,500,380,1,1,111611693,612,13.37,0.37,12,0.03,41.00,1493.00,585,20240814,-6.32,425,20231024,28.94,585,-6.32,20240814,425,28.94,20240419,585,-6.32,20240814,425,28.94,20231024,0.00,N,004870,500,558 억,,628836,N,N,20,N,00,N
|
|
20240904,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,549,-1,5,-0.18,19977213,36778,65.35,544,549,535,715,385,550,543.18,0.56,0,-4617,570,560,554,544,538,557,541,558,165,500,380,1,1,111611693,613,13.39,0.37,12,0.03,41.00,1493.00,585,20240814,-6.15,425,20231024,29.18,585,-6.15,20240814,425,29.18,20240419,585,-6.15,20240814,425,29.18,20231024,0.00,N,004870,500,558 억,,628836,N,N,20,N,00,N
|
|
20240904,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,-10,5,-1.82,9827909,18198,32.33,544,544,535,715,385,550,540.05,0.56,0,-2614,570,560,554,544,538,557,541,558,165,500,380,1,1,111611693,603,13.17,0.36,12,0.02,41.00,1493.00,585,20240814,-7.69,425,20231024,27.06,585,-7.69,20240814,425,27.06,20240419,585,-7.69,20240814,425,27.06,20231024,0.00,N,004870,500,558 억,,628836,N,N,20,N,00,N
|
|
20240904,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,-12,5,-2.18,1350792,2499,4.44,544,544,535,715,385,550,540.53,0.56,0,-1275,570,560,554,544,538,557,541,558,165,500,380,1,1,111611693,600,13.12,0.36,12,0.00,41.00,1493.00,585,20240814,-8.03,425,20231024,26.59,585,-8.03,20240814,425,26.59,20240419,585,-8.03,20240814,425,26.59,20231024,0.00,N,004870,500,558 억,,628836,N,N,20,N,00,N
|
|
20240903,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,550,-8,5,-1.43,30961968,55981,110.40,564,564,548,725,391,558,553.08,0.57,0,-3666,572,565,558,551,544,561,547,558,167,500,390,1,1,111611693,614,13.41,0.37,12,0.05,41.00,1493.00,585,20240814,-5.98,425,20231024,29.41,585,-5.98,20240814,425,29.41,20240419,585,-5.98,20240814,425,29.41,20231024,0.00,N,004870,500,558 억,,632502,N,N,20,N,00,N
|
|
20240903,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,552,-6,5,-1.08,25436245,45927,90.58,564,564,550,725,391,558,553.84,0.57,0,-4135,572,565,558,551,544,561,547,558,167,500,390,1,1,111611693,616,13.46,0.37,12,0.04,41.00,1493.00,585,20240814,-5.64,425,20231024,29.88,585,-5.64,20240814,425,29.88,20240419,585,-5.64,20240814,425,29.88,20231024,0.00,N,004870,500,558 억,,632502,N,N,0,N,00,N
|
|
20240903,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,558,0,3,0.00,24166571,43637,86.06,564,564,550,725,391,558,553.81,0.57,0,-3845,572,565,558,551,544,561,547,558,167,500,390,1,1,111611693,623,13.61,0.37,12,0.04,41.00,1493.00,585,20240814,-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,,632502,N,N,0,N,00,N
|
|
20240903,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,552,-6,5,-1.08,15261661,27621,54.47,564,564,550,725,391,558,552.54,0.57,0,1182,572,565,558,551,544,561,547,558,167,500,390,1,1,111611693,616,13.46,0.37,12,0.02,41.00,1493.00,585,20240814,-5.64,425,20231024,29.88,585,-5.64,20240814,425,29.88,20240419,585,-5.64,20240814,425,29.88,20231024,0.00,N,004870,500,558 억,,632502,N,N,0,N,00,N
|
|
20240903,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,555,-3,5,-0.54,15170484,27456,54.15,564,564,550,725,391,558,552.54,0.57,0,1202,572,565,558,551,544,561,547,558,167,500,390,1,1,111611693,619,13.54,0.37,12,0.02,41.00,1493.00,585,20240814,-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,,632502,N,N,0,N,00,N
|
|
20240903,110149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,554,-4,5,-0.72,14356648,25983,51.24,564,564,550,725,391,558,552.54,0.57,0,949,572,565,558,551,544,561,547,558,167,500,390,1,1,111611693,618,13.51,0.37,12,0.02,41.00,1493.00,585,20240814,-5.30,425,20231024,30.35,585,-5.30,20240814,425,30.35,20240419,585,-5.30,20240814,425,30.35,20231024,0.00,N,004870,500,558 억,,632502,N,N,0,N,00,N
|
|
20240903,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,555,-3,5,-0.54,8870822,16057,31.67,564,564,550,725,391,558,552.46,0.57,0,2430,572,565,558,551,544,561,547,558,167,500,390,1,1,111611693,619,13.54,0.37,12,0.01,41.00,1493.00,585,20240814,-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,,632502,N,N,0,N,00,N
|
|
20240903,090148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,4,2,0.72,88488,158,0.31,564,564,558,725,391,558,560.05,0.57,0,-100,572,565,558,551,544,561,547,558,167,500,390,1,1,111611693,627,13.71,0.38,12,0.00,41.00,1493.00,585,20240814,-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,,632502,N,N,0,N,00,N
|
|
20240902,160148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,558,-1,5,-0.18,28245754,50706,116.55,559,565,551,726,392,559,557.05,0.57,0,-3474,574,566,557,549,540,570,553,558,167,500,390,1,1,111611693,623,13.61,0.37,12,0.05,41.00,1493.00,585,20240814,-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,,635976,N,N,1,N,00,N
|
|
20240902,150149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,558,-1,5,-0.18,28162580,50557,116.21,559,565,551,726,392,559,557.05,0.57,0,-3474,574,566,557,549,540,570,553,558,167,500,390,1,1,111611693,623,13.61,0.37,12,0.05,41.00,1493.00,585,20240814,-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,,635976,N,N,1,N,00,N
|
|
20240902,140149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,4,2,0.72,25425421,45654,104.94,559,564,551,726,392,559,556.92,0.57,0,-3379,574,566,557,549,540,570,553,558,167,500,390,1,1,111611693,628,13.73,0.38,12,0.04,41.00,1493.00,585,20240814,-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,,635976,N,N,1,N,00,N
|
|
20240902,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,560,1,2,0.18,16008260,28855,66.33,559,560,551,726,392,559,554.78,0.57,0,-2128,574,566,557,549,540,570,553,558,167,500,390,1,1,111611693,625,13.66,0.38,12,0.03,41.00,1493.00,585,20240814,-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,,635976,N,N,1,N,00,N
|
|
20240902,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,557,-2,5,-0.36,8918551,16120,37.05,559,559,551,726,392,559,553.26,0.57,0,-1362,574,566,557,549,540,570,553,558,167,500,390,1,1,111611693,622,13.59,0.37,12,0.01,41.00,1493.00,585,20240814,-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,,635976,N,N,1,N,00,N
|
|
20240902,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,554,-5,5,-0.89,8356513,15108,34.73,559,559,551,726,392,559,553.12,0.57,0,-1331,574,566,557,549,540,570,553,558,167,500,390,1,1,111611693,618,13.51,0.37,12,0.01,41.00,1493.00,585,20240814,-5.30,425,20231024,30.35,585,-5.30,20240814,425,30.35,20240419,585,-5.30,20240814,425,30.35,20231024,0.00,N,004870,500,558 억,,635976,N,N,1,N,00,N
|
|
20240902,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,556,-3,5,-0.54,6125473,11077,25.46,559,559,551,726,392,559,552.99,0.57,0,399,574,566,557,549,540,570,553,558,167,500,390,1,1,111611693,621,13.56,0.37,12,0.01,41.00,1493.00,585,20240814,-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,,635976,N,N,1,N,00,N
|
|
20240902,090147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,556,-3,5,-0.54,619956,1110,2.55,559,559,556,726,392,559,558.52,0.57,0,-100,574,566,557,549,540,570,553,558,167,500,390,1,1,111611693,621,13.56,0.37,12,0.00,41.00,1493.00,585,20240814,-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,,635976,N,N,1,N,00,N
|