KissMeData/004870/price/prices-20241001.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
20241031,160207,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,892,34,2,3.96,71436333000,76513493,105.58,853,999,815,1115,601,858,933.72,0.18,0,536091,1015,936,803,724,591,976,764,562,257,500,610,1,1,112419447,1003,21.76,0.60,12,68.06,41.00,1493.00,999,20241031,-10.71,425,20231024,109.88,999,-10.71,20241031,425,109.88,20240419,999,-10.71,20241031,425,109.88,20240419,0.11,N,004870,500,562 억,,200349,N,N,3,N,00,N
20241031,150210,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,897,39,2,4.55,69907217254,74786467,103.20,853,999,815,1115,601,858,934.79,0.18,0,198155,1015,936,803,724,591,976,764,562,257,500,610,1,1,112419447,1008,21.88,0.60,12,66.52,41.00,1493.00,999,20241031,-10.21,425,20231024,111.06,999,-10.21,20241031,425,111.06,20240419,999,-10.21,20241031,425,111.06,20240419,0.11,N,004870,500,562 억,,200349,N,N,0,N,00,N
20241031,140209,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,905,47,2,5.48,66386769748,70918520,97.86,853,999,815,1115,601,858,936.14,0.18,0,97440,1015,936,803,724,591,976,764,562,257,500,610,1,1,112419447,1017,22.07,0.61,12,63.08,41.00,1493.00,999,20241031,-9.41,425,20231024,112.94,999,-9.41,20241031,425,112.94,20240419,999,-9.41,20241031,425,112.94,20240419,0.11,N,004870,500,562 억,,200349,N,N,0,N,00,N
20241031,130209,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,958,100,2,11.66,61237875417,65356576,90.19,853,999,815,1115,601,858,937.02,0.18,0,49496,1015,936,803,724,591,976,764,562,257,500,610,1,1,112419447,1077,23.37,0.64,12,58.14,41.00,1493.00,999,20241031,-4.10,425,20231024,125.41,999,-4.10,20241031,425,125.41,20240419,999,-4.10,20241031,425,125.41,20240419,0.11,N,004870,500,562 억,,200349,N,N,0,N,00,N
20241031,120208,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,951,93,2,10.84,57075581038,61027823,84.21,853,999,815,1115,601,858,935.28,0.18,0,40337,1015,936,803,724,591,976,764,562,257,500,610,1,1,112419447,1069,23.20,0.64,12,54.29,41.00,1493.00,999,20241031,-4.80,425,20231024,123.76,999,-4.80,20241031,425,123.76,20240419,999,-4.80,20241031,425,123.76,20240419,0.11,N,004870,500,562 억,,200349,N,N,0,N,00,N
20241031,110209,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,967,109,2,12.70,52046194695,55756323,76.94,853,999,815,1115,601,858,933.50,0.18,0,-885,1015,936,803,724,591,976,764,562,257,500,610,1,1,112419447,1087,23.59,0.65,12,49.60,41.00,1493.00,999,20241031,-3.20,425,20231024,127.53,999,-3.20,20241031,425,127.53,20240419,999,-3.20,20241031,425,127.53,20240419,0.11,N,004870,500,562 억,,200349,N,N,0,N,00,N
20241031,100209,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,967,109,2,12.70,34865219978,38040359,52.49,853,993,815,1115,601,858,916.58,0.18,0,109013,1015,936,803,724,591,976,764,562,257,500,610,1,1,112419447,1087,23.59,0.65,12,33.84,41.00,1493.00,993,20241031,-2.62,425,20231024,127.53,993,-2.62,20241031,425,127.53,20240419,993,-2.62,20241031,425,127.53,20240419,0.11,N,004870,500,562 억,,200349,N,N,0,N,00,N
20241031,090209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,827,-31,5,-3.61,1442877104,1719861,2.37,853,856,815,1115,601,858,838.57,0.18,0,5951,1015,936,803,724,591,976,764,562,257,500,610,1,1,112419447,930,20.17,0.55,12,1.53,41.00,1493.00,885,20241011,-6.55,425,20231024,94.59,885,-6.55,20241011,425,94.59,20240419,885,-6.55,20241011,425,94.59,20240419,0.11,N,004870,500,562 억,,200349,N,N,0,N,00,N
20241030,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,858,157,2,22.40,56890553933,71394122,620.43,692,882,670,911,491,701,796.67,0.33,0,-208477,789,745,723,679,657,734,668,562,210,500,500,1,1,112419447,965,20.93,0.57,12,63.51,41.00,1493.00,885,20241011,-3.05,425,20231024,101.88,885,-3.05,20241011,425,101.88,20240419,885,-3.05,20241011,425,101.88,20240419,0.00,N,004870,500,562 억,,375213,N,N,1,N,00,N
20241030,150211,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,872,171,2,24.39,50139681007,63505481,551.87,692,880,670,911,491,701,789.54,0.33,0,-198751,789,745,723,679,657,734,668,562,210,500,500,1,1,112419447,980,21.27,0.58,12,56.49,41.00,1493.00,885,20241011,-1.47,425,20231024,105.18,885,-1.47,20241011,425,105.18,20240419,885,-1.47,20241011,425,105.18,20240419,0.00,N,004870,500,562 억,,375213,N,N,1,N,00,N
20241030,140209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,716,15,2,2.14,23714977290,31585309,274.48,692,797,670,911,491,701,750.83,0.33,0,-205891,789,745,723,679,657,734,668,562,210,500,500,1,1,112419447,805,17.46,0.48,12,28.10,41.00,1493.00,885,20241011,-19.10,425,20231024,68.47,885,-19.10,20241011,425,68.47,20240419,885,-19.10,20241011,425,68.47,20240419,0.00,N,004870,500,562 억,,375213,N,N,1,N,00,N
20241030,130210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,724,23,2,3.28,21731063671,28822887,250.48,692,797,670,911,491,701,753.96,0.33,0,-219113,789,745,723,679,657,734,668,562,210,500,500,1,1,112419447,814,17.66,0.48,12,25.64,41.00,1493.00,885,20241011,-18.19,425,20231024,70.35,885,-18.19,20241011,425,70.35,20240419,885,-18.19,20241011,425,70.35,20240419,0.00,N,004870,500,562 억,,375213,N,N,1,N,00,N
20241030,120210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,737,36,2,5.14,20610772204,27284238,237.11,692,797,670,911,491,701,755.41,0.33,0,-209729,789,745,723,679,657,734,668,562,210,500,500,1,1,112419447,829,17.98,0.49,12,24.27,41.00,1493.00,885,20241011,-16.72,425,20231024,73.41,885,-16.72,20241011,425,73.41,20240419,885,-16.72,20241011,425,73.41,20240419,0.00,N,004870,500,562 억,,375213,N,N,1,N,00,N
20241030,110209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,747,46,2,6.56,17903523962,23637791,205.42,692,797,670,911,491,701,757.42,0.33,0,-232101,789,745,723,679,657,734,668,562,210,500,500,1,1,112419447,840,18.22,0.50,12,21.03,41.00,1493.00,885,20241011,-15.59,425,20231024,75.76,885,-15.59,20241011,425,75.76,20240419,885,-15.59,20241011,425,75.76,20240419,0.00,N,004870,500,562 억,,375213,N,N,1,N,00,N
20241030,100208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,719,18,2,2.57,2649525737,3757051,32.65,692,730,670,911,491,701,705.22,0.33,0,-132526,789,745,723,679,657,734,668,562,210,500,500,1,1,112419447,808,17.54,0.48,12,3.34,41.00,1493.00,885,20241011,-18.76,425,20231024,69.18,885,-18.76,20241011,425,69.18,20240419,885,-18.76,20241011,425,69.18,20240419,0.00,N,004870,500,562 억,,375213,N,N,1,N,00,N
20241030,090210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,689,-12,5,-1.71,135107217,195748,1.70,692,695,685,911,491,701,690.06,0.33,0,19733,789,745,723,679,657,734,668,562,210,500,500,1,1,112419447,775,16.80,0.46,12,0.17,41.00,1493.00,885,20241011,-22.15,425,20231024,62.12,885,-22.15,20241011,425,62.12,20240419,885,-22.15,20241011,425,62.12,20240419,0.00,N,004870,500,562 억,,375213,N,N,1,N,00,N
20241029,160204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,701,-29,5,-3.97,8345502594,11414455,33.21,723,767,701,949,511,730,731.14,0.14,0,221674,874,801,753,680,632,778,657,562,219,500,520,1,1,112419447,788,17.10,0.47,12,10.15,41.00,1493.00,885,20241011,-20.79,425,20231024,64.94,885,-20.79,20241011,425,64.94,20240419,885,-20.79,20241011,425,64.94,20240419,0.00,N,004870,500,562 억,,157858,N,N,1,N,00,N
20241029,150208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,709,-21,5,-2.88,7944184982,10844580,31.55,723,767,705,949,511,730,732.55,0.14,0,224481,874,801,753,680,632,778,657,562,219,500,520,1,1,112419447,797,17.29,0.47,12,9.65,41.00,1493.00,885,20241011,-19.89,425,20231024,66.82,885,-19.89,20241011,425,66.82,20240419,885,-19.89,20241011,425,66.82,20240419,0.00,N,004870,500,562 억,,157858,N,N,0,N,00,N
20241029,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,710,-20,5,-2.74,7534582491,10266260,29.87,723,767,709,949,511,730,733.92,0.14,0,215699,874,801,753,680,632,778,657,562,219,500,520,1,1,112419447,798,17.32,0.48,12,9.13,41.00,1493.00,885,20241011,-19.77,425,20231024,67.06,885,-19.77,20241011,425,67.06,20240419,885,-19.77,20241011,425,67.06,20240419,0.00,N,004870,500,562 억,,157858,N,N,0,N,00,N
20241029,130205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,709,-21,5,-2.88,7235005824,9846122,28.65,723,767,709,949,511,730,734.81,0.14,0,230493,874,801,753,680,632,778,657,562,219,500,520,1,1,112419447,797,17.29,0.47,12,8.76,41.00,1493.00,885,20241011,-19.89,425,20231024,66.82,885,-19.89,20241011,425,66.82,20240419,885,-19.89,20241011,425,66.82,20240419,0.00,N,004870,500,562 억,,157858,N,N,0,N,00,N
20241029,120206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,716,-14,5,-1.92,6875957387,9342106,27.18,723,767,710,949,511,730,736.02,0.14,0,232998,874,801,753,680,632,778,657,562,219,500,520,1,1,112419447,805,17.46,0.48,12,8.31,41.00,1493.00,885,20241011,-19.10,425,20231024,68.47,885,-19.10,20241011,425,68.47,20240419,885,-19.10,20241011,425,68.47,20240419,0.00,N,004870,500,562 억,,157858,N,N,0,N,00,N
20241029,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,713,-17,5,-2.33,6465479142,8766394,25.51,723,767,711,949,511,730,737.53,0.14,0,221593,874,801,753,680,632,778,657,562,219,500,520,1,1,112419447,802,17.39,0.48,12,7.80,41.00,1493.00,885,20241011,-19.44,425,20231024,67.76,885,-19.44,20241011,425,67.76,20240419,885,-19.44,20241011,425,67.76,20240419,0.00,N,004870,500,562 억,,157858,N,N,0,N,00,N
20241029,100206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,730,0,3,0.00,5289542395,7127644,20.74,723,767,711,949,511,730,742.12,0.14,0,30401,874,801,753,680,632,778,657,562,219,500,520,1,1,112419447,821,17.80,0.49,12,6.34,41.00,1493.00,885,20241011,-17.51,425,20231024,71.76,885,-17.51,20241011,425,71.76,20240419,885,-17.51,20241011,425,71.76,20240419,0.00,N,004870,500,562 억,,157858,N,N,0,N,00,N
20241028,160204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,730,-9,5,-1.22,25829087338,34075223,51.24,801,826,705,960,518,739,758.02,0.24,0,-295210,882,810,698,626,514,846,662,562,221,500,530,1,1,112419447,821,17.80,0.49,12,30.31,41.00,1493.00,885,20241011,-17.51,425,20231024,71.76,885,-17.51,20241011,425,71.76,20240419,885,-17.51,20241011,425,71.76,20240419,0.00,N,004870,500,562 억,,273822,N,N,0,N,00,N
20241028,150205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,742,3,2,0.41,24952879884,32886678,49.45,801,826,705,960,518,739,758.75,0.24,0,-292805,882,810,698,626,514,846,662,562,221,500,530,1,1,112419447,834,18.10,0.50,12,29.25,41.00,1493.00,885,20241011,-16.16,425,20231024,74.59,885,-16.16,20241011,425,74.59,20240419,885,-16.16,20241011,425,74.59,20240419,0.00,N,004870,500,562 억,,273822,N,N,0,N,00,N
20241028,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,732,-7,5,-0.95,23203968838,30509824,45.88,801,826,705,960,518,739,760.54,0.24,0,-275849,882,810,698,626,514,846,662,562,221,500,530,1,1,112419447,823,17.85,0.49,12,27.14,41.00,1493.00,885,20241011,-17.29,425,20231024,72.24,885,-17.29,20241011,425,72.24,20240419,885,-17.29,20241011,425,72.24,20240419,0.00,N,004870,500,562 억,,273822,N,N,0,N,00,N
20241028,130205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,721,-18,5,-2.44,20931158575,27418306,41.23,801,826,705,960,518,739,763.40,0.24,0,-196046,882,810,698,626,514,846,662,562,221,500,530,1,1,112419447,811,17.59,0.48,12,24.39,41.00,1493.00,885,20241011,-18.53,425,20231024,69.65,885,-18.53,20241011,425,69.65,20240419,885,-18.53,20241011,425,69.65,20240419,0.00,N,004870,500,562 억,,273822,N,N,0,N,00,N
20241028,120206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,726,-13,5,-1.76,17710929531,23052426,34.66,801,826,705,960,518,739,768.29,0.24,0,135451,882,810,698,626,514,846,662,562,221,500,530,1,1,112419447,816,17.71,0.49,12,20.51,41.00,1493.00,885,20241011,-17.97,425,20231024,70.82,885,-17.97,20241011,425,70.82,20240419,885,-17.97,20241011,425,70.82,20240419,0.00,N,004870,500,562 억,,273822,N,N,0,N,00,N
20241028,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,723,-16,5,-2.17,16047403615,20734209,31.18,801,826,719,960,518,739,773.96,0.24,0,106893,882,810,698,626,514,846,662,562,221,500,530,1,1,112419447,813,17.63,0.48,12,18.44,41.00,1493.00,885,20241011,-18.31,425,20231024,70.12,885,-18.31,20241011,425,70.12,20240419,885,-18.31,20241011,425,70.12,20240419,0.00,N,004870,500,562 억,,273822,N,N,0,N,00,N
20241028,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,753,14,2,1.89,13373241208,17110422,25.73,801,826,739,960,518,739,781.58,0.24,0,-218027,882,810,698,626,514,846,662,562,221,500,530,1,1,112419447,847,18.37,0.50,12,15.22,41.00,1493.00,885,20241011,-14.92,425,20231024,77.18,885,-14.92,20241011,425,77.18,20240419,885,-14.92,20241011,425,77.18,20240419,0.00,N,004870,500,562 억,,273822,N,N,0,N,00,N
20241028,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,801,62,2,8.39,3123725488,3885401,5.84,801,826,792,960,518,739,803.96,0.24,0,-81346,882,810,698,626,514,846,662,562,221,500,530,1,1,112419447,900,19.54,0.54,12,3.46,41.00,1493.00,885,20241011,-9.49,425,20231024,88.47,885,-9.49,20241011,425,88.47,20240419,885,-9.49,20241011,425,88.47,20240419,0.00,N,004870,500,562 억,,273822,N,N,0,N,00,N
20241025,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,739,146,2,24.62,48068986619,65370125,1122.03,591,770,586,770,416,593,735.33,0.31,0,111125,650,621,594,565,538,636,580,558,177,500,420,1,1,111611693,825,18.02,0.49,12,58.57,41.00,1493.00,885,20241011,-16.50,425,20231024,73.88,885,-16.50,20241011,425,73.88,20240419,885,-16.50,20241011,425,73.88,20240419,0.00,N,004870,500,558 억,,346210,N,N,0,N,00,N
20241025,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,764,171,2,28.84,44312052040,60325982,1035.45,591,770,586,770,416,593,734.54,0.31,0,48915,650,621,594,565,538,636,580,558,177,500,420,1,1,111611693,853,18.63,0.51,12,54.05,41.00,1493.00,885,20241011,-13.67,425,20231024,79.76,885,-13.67,20241011,425,79.76,20240419,885,-13.67,20241011,425,79.76,20240419,0.00,N,004870,500,558 억,,346210,N,N,0,N,00,N
20241025,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,768,175,2,29.51,37569295739,51409418,882.40,591,770,586,770,416,593,730.79,0.31,0,185801,650,621,594,565,538,636,580,558,177,500,420,1,1,111611693,857,18.73,0.51,12,46.06,41.00,1493.00,885,20241011,-13.22,425,20231024,80.71,885,-13.22,20241011,425,80.71,20240419,885,-13.22,20241011,425,80.71,20240419,0.00,N,004870,500,558 억,,346210,N,N,0,N,00,N
20241025,130205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,731,138,2,23.27,26440753436,36637409,628.85,591,770,586,770,416,593,721.69,0.31,0,16569,650,621,594,565,538,636,580,558,177,500,420,1,1,111611693,816,17.83,0.49,12,32.83,41.00,1493.00,885,20241011,-17.40,425,20231024,72.00,885,-17.40,20241011,425,72.00,20240419,885,-17.40,20241011,425,72.00,20240419,0.00,N,004870,500,558 억,,346210,N,N,0,N,00,N
20241025,120205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,770,177,1,29.85,19390032259,27265950,468.00,591,770,586,770,416,593,711.14,0.31,0,297405,650,621,594,565,538,636,580,558,177,500,420,1,1,111611693,859,18.78,0.52,12,24.43,41.00,1493.00,885,20241011,-12.99,425,20231024,81.18,885,-12.99,20241011,425,81.18,20240419,885,-12.99,20241011,425,81.18,20240419,0.00,N,004870,500,558 억,,346210,N,N,0,N,00,N
20241025,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,770,177,1,29.85,19233845459,27063110,464.52,591,770,586,770,416,593,710.70,0.31,0,297405,650,621,594,565,538,636,580,558,177,500,420,1,1,111611693,859,18.78,0.52,12,24.25,41.00,1493.00,885,20241011,-12.99,425,20231024,81.18,885,-12.99,20241011,425,81.18,20240419,885,-12.99,20241011,425,81.18,20240419,0.00,N,004870,500,558 억,,346210,N,N,0,N,00,N
20241025,100205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,724,131,2,22.09,13321782383,19294454,331.17,591,740,586,770,416,593,690.45,0.31,0,-146249,650,621,594,565,538,636,580,558,177,500,420,1,1,111611693,808,17.66,0.48,12,17.29,41.00,1493.00,885,20241011,-18.19,425,20231024,70.35,885,-18.19,20241011,425,70.35,20240419,885,-18.19,20241011,425,70.35,20240419,0.00,N,004870,500,558 억,,346210,N,N,0,N,00,N
20241025,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,591,-2,5,-0.34,45598125,76913,1.32,591,607,588,770,416,593,592.85,0.31,0,16796,650,621,594,565,538,636,580,558,177,500,420,1,1,111611693,660,14.41,0.40,12,0.07,41.00,1493.00,885,20241011,-33.22,425,20231024,39.06,885,-33.22,20241011,425,39.06,20240419,885,-33.22,20241011,425,39.06,20240419,0.00,N,004870,500,558 억,,346210,N,N,0,N,00,N
20241024,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,593,18,2,3.13,3433472005,5791321,119.09,569,623,567,747,403,575,592.87,0.31,0,61051,653,613,594,554,535,604,545,558,172,500,410,1,1,111611693,662,14.46,0.40,12,5.19,41.00,1493.00,885,20241011,-32.99,425,20231024,39.53,885,-32.99,20241011,425,39.53,20240419,885,-32.99,20241011,425,39.53,20231024,0.00,N,004870,500,558 억,,346709,N,N,0,N,00,N
20241024,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,604,29,2,5.04,3189624491,5380348,110.64,569,623,567,747,403,575,592.83,0.31,0,92934,653,613,594,554,535,604,545,558,172,500,410,1,1,111611693,674,14.73,0.40,12,4.82,41.00,1493.00,885,20241011,-31.75,425,20231024,42.12,885,-31.75,20241011,425,42.12,20240419,885,-31.75,20241011,425,42.12,20231024,0.00,N,004870,500,558 억,,346709,N,N,0,N,00,N
20241024,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,586,11,2,1.91,2565766488,4324187,88.92,569,623,567,747,403,575,593.35,0.31,0,4947,653,613,594,554,535,604,545,558,172,500,410,1,1,111611693,654,14.29,0.39,12,3.87,41.00,1493.00,885,20241011,-33.79,425,20231024,37.88,885,-33.79,20241011,425,37.88,20240419,885,-33.79,20241011,425,37.88,20231024,0.00,N,004870,500,558 억,,346709,N,N,0,N,00,N
20241024,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,579,4,2,0.70,1809753431,3054211,62.80,569,623,567,747,403,575,592.55,0.31,0,10742,653,613,594,554,535,604,545,558,172,500,410,1,1,111611693,646,14.12,0.39,12,2.74,41.00,1493.00,885,20241011,-34.58,425,20231024,36.24,885,-34.58,20241011,425,36.24,20240419,885,-34.58,20241011,425,36.24,20231024,0.00,N,004870,500,558 억,,346709,N,N,0,N,00,N
20241024,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,591,16,2,2.78,1530772322,2575951,52.97,569,623,567,747,403,575,594.26,0.31,0,39005,653,613,594,554,535,604,545,558,172,500,410,1,1,111611693,660,14.41,0.40,12,2.31,41.00,1493.00,885,20241011,-33.22,425,20231024,39.06,885,-33.22,20241011,425,39.06,20240419,885,-33.22,20241011,425,39.06,20231024,0.00,N,004870,500,558 억,,346709,N,N,0,N,00,N
20241024,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,583,8,2,1.39,653320077,1119924,23.03,569,602,567,747,403,575,583.36,0.31,0,72940,653,613,594,554,535,604,545,558,172,500,410,1,1,111611693,651,14.22,0.39,12,1.00,41.00,1493.00,885,20241011,-34.12,425,20231024,37.18,885,-34.12,20241011,425,37.18,20240419,885,-34.12,20241011,425,37.18,20231024,0.00,N,004870,500,558 억,,346709,N,N,0,N,00,N
20241024,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,587,12,2,2.09,473285605,811646,16.69,569,602,567,747,403,575,583.12,0.31,0,45244,653,613,594,554,535,604,545,558,172,500,410,1,1,111611693,655,14.32,0.39,12,0.73,41.00,1493.00,885,20241011,-33.67,425,20231024,38.12,885,-33.67,20241011,425,38.12,20240419,885,-33.67,20241011,425,38.12,20231024,0.00,N,004870,500,558 억,,346709,N,N,0,N,00,N
20241024,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,578,3,2,0.52,35518223,62062,1.28,569,579,569,747,403,575,572.29,0.31,0,17594,653,613,594,554,535,604,545,558,172,500,410,1,1,111611693,645,14.10,0.39,12,0.06,41.00,1493.00,885,20241011,-34.69,425,20231024,36.00,885,-34.69,20241011,425,36.00,20240419,885,-34.69,20241011,425,36.00,20231024,0.00,N,004870,500,558 억,,346709,N,N,0,N,00,N
20241023,160205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,575,-33,5,-5.43,2878264246,4805687,50.80,585,634,575,790,426,608,599.00,0.31,0,-47913,700,653,609,562,518,677,586,558,182,500,430,1,1,111611693,642,14.02,0.39,12,4.31,41.00,1493.00,885,20241011,-35.03,425,20231024,35.29,885,-35.03,20241011,425,35.29,20240419,885,-35.03,20241011,425,35.29,20231024,0.00,N,004870,500,558 억,,342238,N,N,5,N,00,N
20241023,150204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,580,-28,5,-4.61,2787272526,4647982,49.13,585,634,576,790,426,608,599.67,0.31,0,-45113,700,653,609,562,518,677,586,558,182,500,430,1,1,111611693,647,14.15,0.39,12,4.16,41.00,1493.00,885,20241011,-34.46,425,20231024,36.47,885,-34.46,20241011,425,36.47,20240419,885,-34.46,20241011,425,36.47,20231024,0.00,N,004870,500,558 억,,342238,N,N,5,N,00,N
20241023,140207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,580,-28,5,-4.61,2589218946,4305772,45.51,585,634,577,790,426,608,601.34,0.31,0,-64298,700,653,609,562,518,677,586,558,182,500,430,1,1,111611693,647,14.15,0.39,12,3.86,41.00,1493.00,885,20241011,-34.46,425,20231024,36.47,885,-34.46,20241011,425,36.47,20240419,885,-34.46,20241011,425,36.47,20231024,0.00,N,004870,500,558 억,,342238,N,N,5,N,00,N
20241023,130205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,586,-22,5,-3.62,2432399856,4036991,42.67,585,634,577,790,426,608,602.53,0.31,0,-59362,700,653,609,562,518,677,586,558,182,500,430,1,1,111611693,654,14.29,0.39,12,3.62,41.00,1493.00,885,20241011,-33.79,425,20231024,37.88,885,-33.79,20241011,425,37.88,20240419,885,-33.79,20241011,425,37.88,20231024,0.00,N,004870,500,558 억,,342238,N,N,5,N,00,N
20241023,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,587,-21,5,-3.45,2295830119,3804683,40.22,585,634,577,790,426,608,603.42,0.31,0,-25381,700,653,609,562,518,677,586,558,182,500,430,1,1,111611693,655,14.32,0.39,12,3.41,41.00,1493.00,885,20241011,-33.67,425,20231024,38.12,885,-33.67,20241011,425,38.12,20240419,885,-33.67,20241011,425,38.12,20231024,0.00,N,004870,500,558 억,,342238,N,N,5,N,00,N
20241023,110204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,594,-14,5,-2.30,2069405678,3417167,36.12,585,634,577,790,426,608,605.59,0.31,0,-38992,700,653,609,562,518,677,586,558,182,500,430,1,1,111611693,663,14.49,0.40,12,3.06,41.00,1493.00,885,20241011,-32.88,425,20231024,39.76,885,-32.88,20241011,425,39.76,20240419,885,-32.88,20241011,425,39.76,20231024,0.00,N,004870,500,558 억,,342238,N,N,5,N,00,N
20241023,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,597,-11,5,-1.81,1709252136,2806865,29.67,585,634,577,790,426,608,608.95,0.31,0,-35046,700,653,609,562,518,677,586,558,182,500,430,1,1,111611693,666,14.56,0.40,12,2.51,41.00,1493.00,885,20241011,-32.54,425,20231024,40.47,885,-32.54,20241011,425,40.47,20240419,885,-32.54,20241011,425,40.47,20231024,0.00,N,004870,500,558 억,,342238,N,N,5,N,00,N
20241023,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,594,-14,5,-2.30,89926971,154180,1.63,585,596,577,790,426,608,583.13,0.31,0,54211,700,653,609,562,518,677,586,558,182,500,430,1,1,111611693,663,14.49,0.40,12,0.14,41.00,1493.00,885,20241011,-32.88,425,20231024,39.76,885,-32.88,20241011,425,39.76,20240419,885,-32.88,20241011,425,39.76,20231024,0.00,N,004870,500,558 억,,342238,N,N,5,N,00,N
20241022,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-1,5,-0.16,5667351018,9193581,371.86,593,656,565,791,427,609,616.46,0.61,0,-337465,654,631,612,589,570,643,601,558,182,500,430,1,1,111611693,679,14.83,0.41,12,8.24,41.00,1493.00,885,20241011,-31.30,425,20231024,43.06,885,-31.30,20241011,425,43.06,20240419,885,-31.30,20241011,425,43.06,20231024,0.00,N,004870,500,558 억,,678089,N,N,5,N,00,N
20241022,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,621,12,2,1.97,4180948079,6821401,275.91,593,656,565,791,427,609,612.92,0.61,0,-357756,654,631,612,589,570,643,601,558,182,500,430,1,1,111611693,693,15.15,0.42,12,6.11,41.00,1493.00,885,20241011,-29.83,425,20231024,46.12,885,-29.83,20241011,425,46.12,20240419,885,-29.83,20241011,425,46.12,20231024,0.00,N,004870,500,558 억,,678089,N,N,31,N,00,N
20241022,140205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,578,-31,5,-5.09,996131423,1715904,69.40,593,601,565,791,427,609,580.53,0.61,0,114045,654,631,612,589,570,643,601,558,182,500,430,1,1,111611693,645,14.10,0.39,12,1.54,41.00,1493.00,885,20241011,-34.69,425,20231024,36.00,885,-34.69,20241011,425,36.00,20240419,885,-34.69,20241011,425,36.00,20231024,0.00,N,004870,500,558 억,,678089,N,N,31,N,00,N
20241022,130204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,575,-34,5,-5.58,947819428,1632215,66.02,593,601,565,791,427,609,580.69,0.61,0,109187,654,631,612,589,570,643,601,558,182,500,430,1,1,111611693,642,14.02,0.39,12,1.46,41.00,1493.00,885,20241011,-35.03,425,20231024,35.29,885,-35.03,20241011,425,35.29,20240419,885,-35.03,20241011,425,35.29,20231024,0.00,N,004870,500,558 억,,678089,N,N,31,N,00,N
20241022,120204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,578,-31,5,-5.09,867213124,1492355,60.36,593,601,565,791,427,609,581.10,0.61,0,94733,654,631,612,589,570,643,601,558,182,500,430,1,1,111611693,645,14.10,0.39,12,1.34,41.00,1493.00,885,20241011,-34.69,425,20231024,36.00,885,-34.69,20241011,425,36.00,20240419,885,-34.69,20241011,425,36.00,20231024,0.00,N,004870,500,558 억,,678089,N,N,31,N,00,N
20241022,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,576,-33,5,-5.42,741115344,1274035,51.53,593,601,565,791,427,609,581.70,0.61,0,141467,654,631,612,589,570,643,601,558,182,500,430,1,1,111611693,643,14.05,0.39,12,1.14,41.00,1493.00,885,20241011,-34.92,425,20231024,35.53,885,-34.92,20241011,425,35.53,20240419,885,-34.92,20241011,425,35.53,20231024,0.00,N,004870,500,558 억,,678089,N,N,31,N,00,N
20241022,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,580,-29,5,-4.76,502786537,858345,34.72,593,601,576,791,427,609,585.76,0.61,0,175480,654,631,612,589,570,643,601,558,182,500,430,1,1,111611693,647,14.15,0.39,12,0.77,41.00,1493.00,885,20241011,-34.46,425,20231024,36.47,885,-34.46,20241011,425,36.47,20240419,885,-34.46,20241011,425,36.47,20231024,0.00,N,004870,500,558 억,,678089,N,N,31,N,00,N
20241022,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,594,-15,5,-2.46,31571593,53208,2.15,593,601,592,791,427,609,593.31,0.61,0,12455,654,631,612,589,570,643,601,558,182,500,430,1,1,111611693,663,14.49,0.40,12,0.05,41.00,1493.00,885,20241011,-32.88,425,20231024,39.76,885,-32.88,20241011,425,39.76,20240419,885,-32.88,20241011,425,39.76,20231024,0.00,N,004870,500,558 억,,678089,N,N,31,N,00,N
20241021,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,609,3,2,0.50,1494819649,2462360,47.99,600,635,593,787,425,606,607.06,0.58,0,27997,683,644,620,581,557,632,569,558,181,500,430,1,1,111611693,680,14.85,0.41,12,2.21,41.00,1493.00,885,20241011,-31.19,425,20231024,43.29,885,-31.19,20241011,425,43.29,20240419,885,-31.19,20241011,425,43.29,20231024,0.00,N,004870,500,558 억,,648421,N,N,31,N,00,N
20241021,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,2,2,0.33,1436041222,2365729,46.11,600,635,593,787,425,606,607.02,0.58,0,36402,683,644,620,581,557,632,569,558,181,500,430,1,1,111611693,679,14.83,0.41,12,2.12,41.00,1493.00,885,20241011,-31.30,425,20231024,43.06,885,-31.30,20241011,425,43.06,20240419,885,-31.30,20241011,425,43.06,20231024,0.00,N,004870,500,558 억,,648421,N,N,15,N,00,N
20241021,140204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,598,-8,5,-1.32,1175456043,1934240,37.70,600,635,593,787,425,606,607.71,0.58,0,51299,683,644,620,581,557,632,569,558,181,500,430,1,1,111611693,667,14.59,0.40,12,1.73,41.00,1493.00,885,20241011,-32.43,425,20231024,40.71,885,-32.43,20241011,425,40.71,20240419,885,-32.43,20241011,425,40.71,20231024,0.00,N,004870,500,558 억,,648421,N,N,15,N,00,N
20241021,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,604,-2,5,-0.33,1042534640,1713273,33.39,600,635,593,787,425,606,608.50,0.58,0,166154,683,644,620,581,557,632,569,558,181,500,430,1,1,111611693,674,14.73,0.40,12,1.54,41.00,1493.00,885,20241011,-31.75,425,20231024,42.12,885,-31.75,20241011,425,42.12,20240419,885,-31.75,20241011,425,42.12,20231024,0.00,N,004870,500,558 억,,648421,N,N,15,N,00,N
20241021,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,605,-1,5,-0.17,603037660,999130,19.47,600,614,593,787,425,606,603.56,0.58,0,89341,683,644,620,581,557,632,569,558,181,500,430,1,1,111611693,675,14.76,0.41,12,0.90,41.00,1493.00,885,20241011,-31.64,425,20231024,42.35,885,-31.64,20241011,425,42.35,20240419,885,-31.64,20241011,425,42.35,20231024,0.00,N,004870,500,558 억,,648421,N,N,15,N,00,N
20241021,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,606,0,3,0.00,510725276,846499,16.50,600,614,593,787,425,606,603.34,0.58,0,97619,683,644,620,581,557,632,569,558,181,500,430,1,1,111611693,676,14.78,0.41,12,0.76,41.00,1493.00,885,20241011,-31.53,425,20231024,42.59,885,-31.53,20241011,425,42.59,20240419,885,-31.53,20241011,425,42.59,20231024,0.00,N,004870,500,558 억,,648421,N,N,15,N,00,N
20241021,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,607,1,2,0.17,420186891,696781,13.58,600,614,593,787,425,606,603.04,0.58,0,98607,683,644,620,581,557,632,569,558,181,500,430,1,1,111611693,677,14.80,0.41,12,0.62,41.00,1493.00,885,20241011,-31.41,425,20231024,42.82,885,-31.41,20241011,425,42.82,20240419,885,-31.41,20241011,425,42.82,20231024,0.00,N,004870,500,558 억,,648421,N,N,15,N,00,N
20241021,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,604,-2,5,-0.33,79655898,132981,2.59,600,604,594,787,425,606,599.00,0.58,0,47141,683,644,620,581,557,632,569,558,181,500,430,1,1,111611693,674,14.73,0.40,12,0.12,41.00,1493.00,885,20241011,-31.75,425,20231024,42.12,885,-31.75,20241011,425,42.12,20240419,885,-31.75,20241011,425,42.12,20231024,0.00,N,004870,500,558 억,,648421,N,N,15,N,00,N
20241018,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,606,-57,5,-8.60,3144076581,5087609,87.51,655,659,596,861,465,663,618.00,0.46,0,135757,753,708,681,636,609,694,622,558,198,500,470,1,1,111611693,676,14.78,0.41,12,4.56,41.00,1493.00,885,20241011,-31.53,425,20231024,42.59,885,-31.53,20241011,425,42.59,20240419,885,-31.53,20241011,425,42.59,20231024,0.00,N,004870,500,558 억,,512664,N,N,15,N,00,N
20241018,150206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,-53,5,-7.99,3041627903,4918886,84.61,655,659,596,861,465,663,618.36,0.46,0,143782,753,708,681,636,609,694,622,558,198,500,470,1,1,111611693,681,14.88,0.41,12,4.41,41.00,1493.00,885,20241011,-31.07,425,20231024,43.53,885,-31.07,20241011,425,43.53,20240419,885,-31.07,20241011,425,43.53,20231024,0.00,N,004870,500,558 억,,512664,N,N,22,N,00,N
20241018,140207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,603,-60,5,-9.05,2889581357,4667441,80.29,655,659,596,861,465,663,619.09,0.46,0,119355,753,708,681,636,609,694,622,558,198,500,470,1,1,111611693,673,14.71,0.40,12,4.18,41.00,1493.00,885,20241011,-31.86,425,20231024,41.88,885,-31.86,20241011,425,41.88,20240419,885,-31.86,20241011,425,41.88,20231024,0.00,N,004870,500,558 억,,512664,N,N,22,N,00,N
20241018,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,611,-52,5,-7.84,2555334179,4115148,70.79,655,659,601,861,465,663,620.96,0.46,0,118092,753,708,681,636,609,694,622,558,198,500,470,1,1,111611693,682,14.90,0.41,12,3.69,41.00,1493.00,885,20241011,-30.96,425,20231024,43.76,885,-30.96,20241011,425,43.76,20240419,885,-30.96,20241011,425,43.76,20231024,0.00,N,004870,500,558 억,,512664,N,N,22,N,00,N
20241018,120206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,611,-52,5,-7.84,2246351952,3610794,62.11,655,659,601,861,465,663,622.12,0.46,0,122583,753,708,681,636,609,694,622,558,198,500,470,1,1,111611693,682,14.90,0.41,12,3.24,41.00,1493.00,885,20241011,-30.96,425,20231024,43.76,885,-30.96,20241011,425,43.76,20240419,885,-30.96,20241011,425,43.76,20231024,0.00,N,004870,500,558 억,,512664,N,N,22,N,00,N
20241018,110205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,618,-45,5,-6.79,1545638769,2457777,42.28,655,659,613,861,465,663,628.88,0.46,0,16913,753,708,681,636,609,694,622,558,198,500,470,1,1,111611693,690,15.07,0.41,12,2.20,41.00,1493.00,885,20241011,-30.17,425,20231024,45.41,885,-30.17,20241011,425,45.41,20240419,885,-30.17,20241011,425,45.41,20231024,0.00,N,004870,500,558 억,,512664,N,N,22,N,00,N
20241018,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,622,-41,5,-6.18,1175470305,1860421,32.00,655,659,618,861,465,663,631.83,0.46,0,32162,753,708,681,636,609,694,622,558,198,500,470,1,1,111611693,694,15.17,0.42,12,1.67,41.00,1493.00,885,20241011,-29.72,425,20231024,46.35,885,-29.72,20241011,425,46.35,20240419,885,-29.72,20241011,425,46.35,20231024,0.00,N,004870,500,558 억,,512664,N,N,22,N,00,N
20241018,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,650,-13,5,-1.96,57696881,88427,1.52,655,659,649,861,465,663,652.47,0.46,0,7012,753,708,681,636,609,694,622,558,198,500,470,1,1,111611693,725,15.85,0.44,12,0.08,41.00,1493.00,885,20241011,-26.55,425,20231024,52.94,885,-26.55,20241011,425,52.94,20240419,885,-26.55,20241011,425,52.94,20231024,0.00,N,004870,500,558 억,,512664,N,N,22,N,00,N
20241017,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,663,-43,5,-6.09,3934178601,5775918,30.93,712,726,654,917,495,706,681.17,0.40,0,69883,800,752,718,670,636,777,695,558,211,500,500,1,1,111611693,740,16.17,0.44,12,5.18,41.00,1493.00,885,20241011,-25.08,425,20231024,56.00,885,-25.08,20241011,425,56.00,20240419,885,-25.08,20241011,425,56.00,20231024,0.00,N,004870,500,558 억,,444207,N,N,22,N,00,N
20241017,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,-46,5,-6.52,3768560135,5525351,29.59,712,726,654,917,495,706,682.05,0.40,0,67353,800,752,718,670,636,777,695,558,211,500,500,1,1,111611693,737,16.10,0.44,12,4.95,41.00,1493.00,885,20241011,-25.42,425,20231024,55.29,885,-25.42,20241011,425,55.29,20240419,885,-25.42,20241011,425,55.29,20231024,0.00,N,004870,500,558 억,,444207,N,N,3,N,00,N
20241017,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,662,-44,5,-6.23,3587426731,5251033,28.12,712,726,654,917,495,706,683.18,0.40,0,75225,800,752,718,670,636,777,695,558,211,500,500,1,1,111611693,739,16.15,0.44,12,4.70,41.00,1493.00,885,20241011,-25.20,425,20231024,55.76,885,-25.20,20241011,425,55.76,20240419,885,-25.20,20241011,425,55.76,20231024,0.00,N,004870,500,558 억,,444207,N,N,3,N,00,N
20241017,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,661,-45,5,-6.37,3223100293,4698898,25.17,712,726,660,917,495,706,685.92,0.40,0,120594,800,752,718,670,636,777,695,558,211,500,500,1,1,111611693,738,16.12,0.44,12,4.21,41.00,1493.00,885,20241011,-25.31,425,20231024,55.53,885,-25.31,20241011,425,55.53,20240419,885,-25.31,20241011,425,55.53,20231024,0.00,N,004870,500,558 억,,444207,N,N,3,N,00,N
20241017,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,671,-35,5,-4.96,2885984133,4190793,22.44,712,726,660,917,495,706,688.64,0.40,0,97608,800,752,718,670,636,777,695,558,211,500,500,1,1,111611693,749,16.37,0.45,12,3.75,41.00,1493.00,885,20241011,-24.18,425,20231024,57.88,885,-24.18,20241011,425,57.88,20240419,885,-24.18,20241011,425,57.88,20231024,0.00,N,004870,500,558 억,,444207,N,N,3,N,00,N
20241017,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,674,-32,5,-4.53,2669047495,3866317,20.71,712,726,660,917,495,706,690.33,0.40,0,44976,800,752,718,670,636,777,695,558,211,500,500,1,1,111611693,752,16.44,0.45,12,3.46,41.00,1493.00,885,20241011,-23.84,425,20231024,58.59,885,-23.84,20241011,425,58.59,20240419,885,-23.84,20241011,425,58.59,20231024,0.00,N,004870,500,558 억,,444207,N,N,3,N,00,N
20241017,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,673,-33,5,-4.67,2111497477,3034348,16.25,712,726,671,917,495,706,695.86,0.40,0,23651,800,752,718,670,636,777,695,558,211,500,500,1,1,111611693,751,16.41,0.45,12,2.72,41.00,1493.00,885,20241011,-23.95,425,20231024,58.35,885,-23.95,20241011,425,58.35,20240419,885,-23.95,20241011,425,58.35,20231024,0.00,N,004870,500,558 억,,444207,N,N,3,N,00,N
20241017,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,717,11,2,1.56,79161230,110881,0.59,712,720,710,917,495,706,714.00,0.40,0,381,800,752,718,670,636,777,695,558,211,500,500,1,1,111611693,800,17.49,0.48,12,0.10,41.00,1493.00,885,20241011,-18.98,425,20231024,68.71,885,-18.98,20241011,425,68.71,20240419,885,-18.98,20241011,425,68.71,20231024,0.00,N,004870,500,558 억,,444207,N,N,3,N,00,N
20241016,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,706,-1,5,-0.14,13590111068,18532058,25.20,690,766,684,919,495,707,733.36,0.61,0,-233357,962,834,745,617,528,898,681,558,212,500,500,1,1,111611693,788,17.22,0.47,12,16.60,41.00,1493.00,885,20241011,-20.23,425,20231024,66.12,885,-20.23,20241011,425,66.12,20240419,885,-20.23,20241011,425,66.12,20231024,0.00,N,004870,500,558 억,,676138,N,N,3,N,00,N
20241016,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,703,-4,5,-0.57,13320165375,18148456,24.68,690,766,684,919,495,707,733.97,0.61,0,-220259,962,834,745,617,528,898,681,558,212,500,500,1,1,111611693,785,17.15,0.47,12,16.26,41.00,1493.00,885,20241011,-20.56,425,20231024,65.41,885,-20.56,20241011,425,65.41,20240419,885,-20.56,20241011,425,65.41,20231024,0.00,N,004870,500,558 억,,676138,N,N,5,N,00,N
20241016,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,696,-11,5,-1.56,12789869458,17397344,23.66,690,766,684,919,495,707,735.18,0.61,0,-215742,962,834,745,617,528,898,681,558,212,500,500,1,1,111611693,777,16.98,0.47,12,15.59,41.00,1493.00,885,20241011,-21.36,425,20231024,63.76,885,-21.36,20241011,425,63.76,20240419,885,-21.36,20241011,425,63.76,20231024,0.00,N,004870,500,558 억,,676138,N,N,5,N,00,N
20241016,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,698,-9,5,-1.27,12436836359,16889522,22.97,690,766,684,919,495,707,736.38,0.61,0,-217342,962,834,745,617,528,898,681,558,212,500,500,1,1,111611693,779,17.02,0.47,12,15.13,41.00,1493.00,885,20241011,-21.13,425,20231024,64.24,885,-21.13,20241011,425,64.24,20240419,885,-21.13,20241011,425,64.24,20231024,0.00,N,004870,500,558 억,,676138,N,N,5,N,00,N
20241016,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,703,-4,5,-0.57,11516709804,15580272,21.19,690,766,684,919,495,707,739.21,0.61,0,-246641,962,834,745,617,528,898,681,558,212,500,500,1,1,111611693,785,17.15,0.47,12,13.96,41.00,1493.00,885,20241011,-20.56,425,20231024,65.41,885,-20.56,20241011,425,65.41,20240419,885,-20.56,20241011,425,65.41,20231024,0.00,N,004870,500,558 억,,676138,N,N,5,N,00,N
20241016,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,720,13,2,1.84,10712359600,14456630,19.66,690,766,684,919,495,707,741.02,0.61,0,-205462,962,834,745,617,528,898,681,558,212,500,500,1,1,111611693,804,17.56,0.48,12,12.95,41.00,1493.00,885,20241011,-18.64,425,20231024,69.41,885,-18.64,20241011,425,69.41,20240419,885,-18.64,20241011,425,69.41,20231024,0.00,N,004870,500,558 억,,676138,N,N,5,N,00,N
20241016,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,758,51,2,7.21,8366494306,11278602,15.34,690,766,684,919,495,707,741.83,0.61,0,-120753,962,834,745,617,528,898,681,558,212,500,500,1,1,111611693,846,18.49,0.51,12,10.11,41.00,1493.00,885,20241011,-14.35,425,20231024,78.35,885,-14.35,20241011,425,78.35,20240419,885,-14.35,20241011,425,78.35,20231024,0.00,N,004870,500,558 억,,676138,N,N,5,N,00,N
20241016,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,701,-6,5,-0.85,248440315,360115,0.49,690,701,684,919,495,707,689.42,0.61,0,61037,962,834,745,617,528,898,681,558,212,500,500,1,1,111611693,782,17.10,0.47,12,0.32,41.00,1493.00,885,20241011,-20.79,425,20231024,64.94,885,-20.79,20241011,425,64.94,20240419,885,-20.79,20241011,425,64.94,20231024,0.00,N,004870,500,558 억,,676138,N,N,5,N,00,N
20241015,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,707,-2,5,-0.28,56924432737,73158274,207.39,701,873,656,921,497,709,778.16,0.64,0,-41000,845,777,741,673,637,759,655,558,212,500,510,1,1,111611693,789,17.24,0.47,12,65.55,41.00,1493.00,885,20241011,-20.11,425,20231024,66.35,885,-20.11,20241011,425,66.35,20240419,885,-20.11,20241011,425,66.35,20231024,0.01,N,004870,500,558 억,,717138,N,N,5,N,00,N
20241015,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,707,-2,5,-0.28,55770379068,71519326,202.74,701,873,656,921,497,709,779.80,0.64,0,-54652,845,777,741,673,637,759,655,558,212,500,510,1,1,111611693,789,17.24,0.47,12,64.08,41.00,1493.00,885,20241011,-20.11,425,20231024,66.35,885,-20.11,20241011,425,66.35,20240419,885,-20.11,20241011,425,66.35,20231024,0.01,N,004870,500,558 억,,717138,N,N,6,N,00,N
20241015,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,720,11,2,1.55,51814369353,65996085,187.08,701,873,656,921,497,709,785.12,0.64,0,87541,845,777,741,673,637,759,655,558,212,500,510,1,1,111611693,804,17.56,0.48,12,59.13,41.00,1493.00,885,20241011,-18.64,425,20231024,69.41,885,-18.64,20241011,425,69.41,20240419,885,-18.64,20241011,425,69.41,20231024,0.01,N,004870,500,558 억,,717138,N,N,6,N,00,N
20241015,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,772,63,2,8.89,45543036281,57689194,163.54,701,873,656,921,497,709,789.46,0.64,0,-134565,845,777,741,673,637,759,655,558,212,500,510,1,1,111611693,862,18.83,0.52,12,51.69,41.00,1493.00,885,20241011,-12.77,425,20231024,81.65,885,-12.77,20241011,425,81.65,20240419,885,-12.77,20241011,425,81.65,20231024,0.01,N,004870,500,558 억,,717138,N,N,6,N,00,N
20241015,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,844,135,2,19.04,38014853384,48371293,137.12,701,873,656,921,497,709,785.91,0.64,0,-210141,845,777,741,673,637,759,655,558,212,500,510,1,1,111611693,942,20.59,0.57,12,43.34,41.00,1493.00,885,20241011,-4.63,425,20231024,98.59,885,-4.63,20241011,425,98.59,20240419,885,-4.63,20241011,425,98.59,20231024,0.01,N,004870,500,558 억,,717138,N,N,6,N,00,N
20241015,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,826,117,2,16.50,20105104630,27037403,76.64,701,837,656,921,497,709,743.61,0.64,0,-129031,845,777,741,673,637,759,655,558,212,500,510,1,1,111611693,922,20.15,0.55,12,24.22,41.00,1493.00,885,20241011,-6.67,425,20231024,94.35,885,-6.67,20241011,425,94.35,20240419,885,-6.67,20241011,425,94.35,20231024,0.01,N,004870,500,558 억,,717138,N,N,6,N,00,N
20241015,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,680,-29,5,-4.09,3674487339,5375691,15.24,701,713,656,921,497,709,683.51,0.64,0,193201,845,777,741,673,637,759,655,558,212,500,510,1,1,111611693,759,16.59,0.46,12,4.82,41.00,1493.00,885,20241011,-23.16,425,20231024,60.00,885,-23.16,20241011,425,60.00,20240419,885,-23.16,20241011,425,60.00,20231024,0.01,N,004870,500,558 억,,717138,N,N,6,N,00,N
20241015,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,700,-9,5,-1.27,215096596,307710,0.87,701,708,695,921,497,709,698.81,0.64,0,43330,845,777,741,673,637,759,655,558,212,500,510,1,1,111611693,781,17.07,0.47,12,0.28,41.00,1493.00,885,20241011,-20.90,425,20231024,64.71,885,-20.90,20241011,425,64.71,20240419,885,-20.90,20241011,425,64.71,20231024,0.01,N,004870,500,558 억,,717138,N,N,6,N,00,N
20241014,160159,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,709,-127,5,-15.19,26250899951,34784826,53.39,783,809,705,1086,586,836,754.67,0.49,0,168604,922,878,841,797,760,901,820,558,250,500,600,1,1,111611693,791,17.29,0.47,12,31.17,41.00,1493.00,885,20241011,-19.89,425,20231024,66.82,885,-19.89,20241011,425,66.82,20240419,885,-19.89,20241011,425,66.82,20231024,0.00,N,004870,500,558 억,,547378,N,N,6,N,01,N
20241014,150159,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,731,-105,5,-12.56,24938519109,32944572,50.56,783,809,711,1086,586,836,756.93,0.49,0,90359,922,878,841,797,760,901,820,558,250,500,600,1,1,111611693,816,17.83,0.49,12,29.52,41.00,1493.00,885,20241011,-17.40,425,20231024,72.00,885,-17.40,20241011,425,72.00,20240419,885,-17.40,20241011,425,72.00,20231024,0.00,N,004870,500,558 억,,547378,N,N,2,N,01,N
20241014,140159,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,738,-98,5,-11.72,23286128371,30685594,47.09,783,809,711,1086,586,836,758.80,0.49,0,143709,922,878,841,797,760,901,820,558,250,500,600,1,1,111611693,824,18.00,0.49,12,27.49,41.00,1493.00,885,20241011,-16.61,425,20231024,73.65,885,-16.61,20241011,425,73.65,20240419,885,-16.61,20241011,425,73.65,20231024,0.00,N,004870,500,558 억,,547378,N,N,2,N,01,N
20241014,130159,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,769,-67,5,-8.01,21205285228,27942838,42.89,783,809,711,1086,586,836,758.81,0.49,0,-25927,922,878,841,797,760,901,820,558,250,500,600,1,1,111611693,858,18.76,0.52,12,25.04,41.00,1493.00,885,20241011,-13.11,425,20231024,80.94,885,-13.11,20241011,425,80.94,20240419,885,-13.11,20241011,425,80.94,20231024,0.00,N,004870,500,558 억,,547378,N,N,2,N,01,N
20241014,120159,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,782,-54,5,-6.46,17647608381,23249480,35.68,783,809,711,1086,586,836,758.97,0.49,0,41543,922,878,841,797,760,901,820,558,250,500,600,1,1,111611693,873,19.07,0.52,12,20.83,41.00,1493.00,885,20241011,-11.64,425,20231024,84.00,885,-11.64,20241011,425,84.00,20240419,885,-11.64,20241011,425,84.00,20231024,0.00,N,004870,500,558 억,,547378,N,N,2,N,01,N
20241014,110159,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,722,-114,5,-13.64,11487926900,15212363,23.35,783,809,711,1086,586,836,755.04,0.49,0,135930,922,878,841,797,760,901,820,558,250,500,600,1,1,111611693,806,17.61,0.48,12,13.63,41.00,1493.00,885,20241011,-18.42,425,20231024,69.88,885,-18.42,20241011,425,69.88,20240419,885,-18.42,20241011,425,69.88,20231024,0.00,N,004870,500,558 억,,547378,N,N,2,N,01,N
20241014,100158,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,722,-114,5,-13.64,10182102284,13418173,20.59,783,809,711,1086,586,836,758.69,0.49,0,121059,922,878,841,797,760,901,820,558,250,500,600,1,1,111611693,806,17.61,0.48,12,12.02,41.00,1493.00,885,20241011,-18.42,425,20231024,69.88,885,-18.42,20241011,425,69.88,20240419,885,-18.42,20241011,425,69.88,20231024,0.00,N,004870,500,558 억,,547378,N,N,2,N,01,N
20241014,090200,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,836,0,3,0.00,20162648,24118,0.04,0,0,0,1086,586,836,0.00,0.49,0,0,922,878,841,797,760,901,820,558,250,500,600,1,1,111611693,933,20.39,0.56,12,0.02,41.00,1493.00,885,20241011,-5.54,425,20231024,96.71,885,-5.54,20241011,425,96.71,20240419,885,-5.54,20241011,425,96.71,20231024,0.00,N,004870,500,558 억,,547378,Y,N,2,N,01,N
20241011,160158,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,836,155,2,22.76,53549349084,62989444,689.49,809,885,804,885,477,681,850.19,0.61,0,-140183,698,689,672,663,646,694,668,558,204,500,490,1,1,111611693,933,20.39,0.56,12,56.44,41.00,1493.00,885,20241011,-5.54,425,20231024,96.71,885,-5.54,20241011,425,96.71,20240419,885,-5.54,20241011,425,96.71,20231024,0.00,N,004870,500,558 억,,680460,N,N,2,N,00,N
20241011,150158,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,836,155,2,22.76,48370713528,56967922,623.58,809,885,804,885,477,681,849.09,0.61,0,-144576,698,689,672,663,646,694,668,558,204,500,490,1,1,111611693,933,20.39,0.56,12,51.04,41.00,1493.00,885,20241011,-5.54,425,20231024,96.71,885,-5.54,20241011,425,96.71,20240419,885,-5.54,20241011,425,96.71,20231024,0.00,N,004870,500,558 억,,680460,N,N,10,N,00,N
20241011,140159,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,837,156,2,22.91,43213392885,50915072,557.33,809,885,804,885,477,681,848.73,0.61,0,-119259,698,689,672,663,646,694,668,558,204,500,490,1,1,111611693,934,20.41,0.56,12,45.62,41.00,1493.00,885,20241011,-5.42,425,20231024,96.94,885,-5.42,20241011,425,96.94,20240419,885,-5.42,20241011,425,96.94,20231024,0.00,N,004870,500,558 억,,680460,N,N,10,N,00,N
20241011,130159,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,847,166,2,24.38,40528403377,47697314,522.10,809,885,804,885,477,681,849.70,0.61,0,-115305,698,689,672,663,646,694,668,558,204,500,490,1,1,111611693,945,20.66,0.57,12,42.74,41.00,1493.00,885,20241011,-4.29,425,20231024,99.29,885,-4.29,20241011,425,99.29,20240419,885,-4.29,20241011,425,99.29,20231024,0.00,N,004870,500,558 억,,680460,N,N,10,N,00,N
20241011,120159,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,843,162,2,23.79,38581786753,45399513,496.95,809,885,804,885,477,681,849.83,0.61,0,-126664,698,689,672,663,646,694,668,558,204,500,490,1,1,111611693,941,20.56,0.56,12,40.68,41.00,1493.00,885,20241011,-4.75,425,20231024,98.35,885,-4.75,20241011,425,98.35,20240419,885,-4.75,20241011,425,98.35,20231024,0.00,N,004870,500,558 억,,680460,N,N,10,N,00,N
20241011,110159,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,826,145,2,21.29,34722850618,40841228,447.06,809,885,804,885,477,681,850.19,0.61,0,-125679,698,689,672,663,646,694,668,558,204,500,490,1,1,111611693,922,20.15,0.55,12,36.59,41.00,1493.00,885,20241011,-6.67,425,20231024,94.35,885,-6.67,20241011,425,94.35,20240419,885,-6.67,20241011,425,94.35,20231024,0.00,N,004870,500,558 억,,680460,N,N,10,N,00,N
20241011,100204,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,848,167,2,24.52,30341273034,35586921,389.54,809,885,804,885,477,681,852.60,0.61,0,-119935,698,689,672,663,646,694,668,558,204,500,490,1,1,111611693,946,20.68,0.57,12,31.88,41.00,1493.00,885,20241011,-4.18,425,20231024,99.53,885,-4.18,20241011,425,99.53,20240419,885,-4.18,20241011,425,99.53,20231024,0.00,N,004870,500,558 억,,680460,N,N,10,N,00,N
20241011,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,681,0,3,0.00,0,0,0.00,0,0,0,885,477,681,0.00,0.61,0,0,698,689,672,663,646,694,668,558,204,500,490,1,1,111611693,760,16.61,0.46,12,0.00,41.00,1493.00,681,20241010,0.00,425,20231024,60.24,681,0.00,20241010,425,60.24,20240419,681,0.00,20241010,425,60.24,20231024,0.00,N,004870,500,558 억,,680460,Y,N,10,N,00,N
20241010,160201,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,681,157,1,29.96,6212317135,9135226,2191.05,681,681,655,681,367,524,680.04,0.55,0,76486,562,542,531,511,500,553,522,558,157,500,370,1,1,111611693,760,16.61,0.46,12,8.18,41.00,1493.00,681,20241010,0.00,425,20231024,60.24,681,0.00,20241010,425,60.24,20240419,681,0.00,20241010,425,60.24,20231024,0.00,N,004870,500,558 억,,610919,N,N,10,N,00,N
20241010,150204,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,681,157,1,29.96,6087171808,8951459,2146.98,681,681,655,681,367,524,680.02,0.55,0,69604,562,542,531,511,500,553,522,558,157,500,370,1,1,111611693,760,16.61,0.46,12,8.02,41.00,1493.00,681,20241010,0.00,425,20231024,60.24,681,0.00,20241010,425,60.24,20240419,681,0.00,20241010,425,60.24,20231024,0.00,N,004870,500,558 억,,610919,N,N,0,N,00,N
20241010,140202,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,681,157,1,29.96,6073557937,8931468,2142.18,681,681,655,681,367,524,680.02,0.55,0,69604,562,542,531,511,500,553,522,558,157,500,370,1,1,111611693,760,16.61,0.46,12,8.00,41.00,1493.00,681,20241010,0.00,425,20231024,60.24,681,0.00,20241010,425,60.24,20240419,681,0.00,20241010,425,60.24,20231024,0.00,N,004870,500,558 억,,610919,N,N,0,N,00,N
20241010,130202,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,681,157,1,29.96,6049926556,8896767,2133.86,681,681,655,681,367,524,680.01,0.55,0,69604,562,542,531,511,500,553,522,558,157,500,370,1,1,111611693,760,16.61,0.46,12,7.97,41.00,1493.00,681,20241010,0.00,425,20231024,60.24,681,0.00,20241010,425,60.24,20240419,681,0.00,20241010,425,60.24,20231024,0.00,N,004870,500,558 억,,610919,N,N,0,N,00,N
20241010,120202,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,681,157,1,29.96,5955513397,8758128,2100.61,681,681,655,681,367,524,680.00,0.55,0,69604,562,542,531,511,500,553,522,558,157,500,370,1,1,111611693,760,16.61,0.46,12,7.85,41.00,1493.00,681,20241010,0.00,425,20231024,60.24,681,0.00,20241010,425,60.24,20240419,681,0.00,20241010,425,60.24,20231024,0.00,N,004870,500,558 억,,610919,N,N,0,N,00,N
20241010,110201,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,681,157,1,29.96,2615921895,3841295,921.32,681,681,681,681,367,524,681.00,0.55,0,-4331,562,542,531,511,500,553,522,558,157,500,370,1,1,111611693,760,16.61,0.46,12,3.44,41.00,1493.00,681,20241010,0.00,425,20231024,60.24,681,0.00,20241010,425,60.24,20240419,681,0.00,20241010,425,60.24,20231024,0.00,N,004870,500,558 억,,610919,N,N,0,N,00,N
20241010,100202,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,681,157,1,29.96,2589196050,3802050,911.91,681,681,681,681,367,524,681.00,0.55,0,-4331,562,542,531,511,500,553,522,558,157,500,370,1,1,111611693,760,16.61,0.46,12,3.41,41.00,1493.00,681,20241010,0.00,425,20231024,60.24,681,0.00,20241010,425,60.24,20240419,681,0.00,20241010,425,60.24,20231024,0.00,N,004870,500,558 억,,610919,N,N,0,N,00,N
20241010,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,0,3,0.00,0,0,0.00,0,0,0,681,367,524,0.00,0.55,0,0,562,542,531,511,500,553,522,558,157,500,370,1,1,111611693,585,12.78,0.35,12,0.00,41.00,1493.00,585,20240814,-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,,610919,Y,N,0,N,00,N
20241008,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,3,2,0.58,223145358,416895,1164.22,521,551,520,677,365,521,535.26,0.53,0,5752,541,531,523,513,505,536,518,558,156,500,370,1,1,111611693,585,12.78,0.35,12,0.37,41.00,1493.00,585,20240814,-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,,591101,N,N,4,N,00,N
20241008,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,6,2,1.15,208156711,388369,1084.56,521,551,520,677,365,521,535.98,0.53,0,6707,541,531,523,513,505,536,518,558,156,500,370,1,1,111611693,588,12.85,0.35,12,0.35,41.00,1493.00,585,20240814,-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,,591101,N,N,4,N,00,N
20241008,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,551,30,2,5.76,165385069,308312,860.99,521,551,520,677,365,521,536.42,0.53,0,-3378,541,531,523,513,505,536,518,558,156,500,370,1,1,111611693,615,13.44,0.37,12,0.28,41.00,1493.00,585,20240814,-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,,591101,N,N,4,N,00,N
20241008,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,534,13,2,2.50,104185293,195566,546.14,521,543,520,677,365,521,532.74,0.53,0,-3208,541,531,523,513,505,536,518,558,156,500,370,1,1,111611693,596,13.02,0.36,12,0.18,41.00,1493.00,585,20240814,-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,,591101,N,N,4,N,00,N
20241008,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,5,2,0.96,92501300,173848,485.49,521,543,520,677,365,521,532.08,0.53,0,-326,541,531,523,513,505,536,518,558,156,500,370,1,1,111611693,587,12.83,0.35,12,0.16,41.00,1493.00,585,20240814,-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,,591101,N,N,4,N,00,N
20241008,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,538,17,2,3.26,57771395,107754,300.91,521,543,520,677,365,521,536.14,0.53,0,-5219,541,531,523,513,505,536,518,558,156,500,370,1,1,111611693,600,13.12,0.36,12,0.10,41.00,1493.00,585,20240814,-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,,591101,N,N,4,N,00,N
20241008,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,540,19,2,3.65,44403686,83007,231.80,521,541,520,677,365,521,534.94,0.53,0,-4374,541,531,523,513,505,536,518,558,156,500,370,1,1,111611693,603,13.17,0.36,12,0.07,41.00,1493.00,585,20240814,-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,,591101,N,N,4,N,00,N
20241008,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-1,5,-0.19,57820,111,0.31,521,521,520,677,365,521,520.90,0.53,0,0,541,531,523,513,505,536,518,558,156,500,370,1,1,111611693,580,12.68,0.35,12,0.00,41.00,1493.00,585,20240814,-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,,591101,N,N,4,N,00,N
20241007,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,1,2,0.19,18753710,35809,47.66,517,533,515,676,364,520,523.71,0.53,0,4109,550,534,514,498,478,525,489,558,156,500,370,1,1,111611693,581,12.71,0.35,12,0.03,41.00,1493.00,585,20240814,-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,,586992,N,N,4,N,00,N
20241007,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,3,2,0.58,18368875,35072,46.68,517,533,515,676,364,520,523.75,0.53,0,4392,550,534,514,498,478,525,489,558,156,500,370,1,1,111611693,584,12.76,0.35,12,0.03,41.00,1493.00,585,20240814,-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,,586992,N,N,0,N,00,N
20241007,140216,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,2,2,0.38,15903574,30340,40.38,517,533,515,676,364,520,524.18,0.53,0,4392,550,534,514,498,478,525,489,558,156,500,370,1,1,111611693,583,12.73,0.35,12,0.03,41.00,1493.00,585,20240814,-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,,586992,N,N,0,N,00,N
20241007,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,5,2,0.96,14549340,27746,36.93,517,533,515,676,364,520,524.38,0.53,0,4488,550,534,514,498,478,525,489,558,156,500,370,1,1,111611693,586,12.80,0.35,12,0.02,41.00,1493.00,585,20240814,-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,,586992,N,N,0,N,00,N
20241007,120211,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,6,2,1.15,12976266,24739,32.93,517,533,515,676,364,520,524.53,0.53,0,3636,550,534,514,498,478,525,489,558,156,500,370,1,1,111611693,587,12.83,0.35,12,0.02,41.00,1493.00,585,20240814,-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,,586992,N,N,0,N,00,N
20241007,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,527,7,2,1.35,9122051,17384,23.14,517,533,515,676,364,520,524.74,0.53,0,3488,550,534,514,498,478,525,489,558,156,500,370,1,1,111611693,588,12.85,0.35,12,0.02,41.00,1493.00,585,20240814,-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,,586992,N,N,0,N,00,N
20241007,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,3,2,0.58,8456985,16121,21.46,517,533,515,676,364,520,524.59,0.53,0,3488,550,534,514,498,478,525,489,558,156,500,370,1,1,111611693,584,12.76,0.35,12,0.01,41.00,1493.00,585,20240814,-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,,586992,N,N,0,N,00,N
20241007,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,1,2,0.19,1939152,3750,4.99,517,522,515,676,364,520,517.11,0.53,0,-34,550,534,514,498,478,525,489,558,156,500,370,1,1,111611693,581,12.71,0.35,12,0.00,41.00,1493.00,585,20240814,-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,,586992,N,N,0,N,00,N
20241004,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-2,5,-0.38,39248217,75077,252.84,524,530,494,678,366,522,522.78,0.54,0,-11710,534,527,524,517,514,526,516,558,156,500,370,1,1,111611693,580,12.68,0.35,12,0.07,41.00,1493.00,585,20240814,-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,,598702,N,N,0,N,00,N
20241004,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,6,2,1.15,37363824,71488,240.76,524,530,494,678,366,522,522.66,0.54,0,-10841,534,527,524,517,514,526,516,558,156,500,370,1,1,111611693,589,12.88,0.35,12,0.06,41.00,1493.00,585,20240814,-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,,598702,N,N,0,N,00,N
20241004,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,0,3,0.00,19889277,38365,129.21,524,528,494,678,366,522,518.42,0.54,0,-7014,534,527,524,517,514,526,516,558,156,500,370,1,1,111611693,583,12.73,0.35,12,0.03,41.00,1493.00,585,20240814,-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,,598702,N,N,0,N,00,N
20241004,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,4,2,0.77,16733199,32290,108.75,524,528,494,678,366,522,518.22,0.54,0,-6612,534,527,524,517,514,526,516,558,156,500,370,1,1,111611693,587,12.83,0.35,12,0.03,41.00,1493.00,585,20240814,-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,,598702,N,N,0,N,00,N
20241004,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,6,2,1.15,15845837,30603,103.06,524,528,494,678,366,522,517.79,0.54,0,-5015,534,527,524,517,514,526,516,558,156,500,370,1,1,111611693,589,12.88,0.35,12,0.03,41.00,1493.00,585,20240814,-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,,598702,N,N,0,N,00,N
20241004,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,6,2,1.15,15696463,30320,102.11,524,528,494,678,366,522,517.69,0.54,0,-5015,534,527,524,517,514,526,516,558,156,500,370,1,1,111611693,589,12.88,0.35,12,0.03,41.00,1493.00,585,20240814,-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,,598702,N,N,0,N,00,N
20241004,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,2,2,0.38,10569017,20552,69.21,524,524,494,678,366,522,514.26,0.54,0,-1011,534,527,524,517,514,526,516,558,156,500,370,1,1,111611693,585,12.78,0.35,12,0.02,41.00,1493.00,585,20240814,-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,,598702,N,N,0,N,00,N
20241004,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,2,2,0.38,5240,10,0.03,524,524,524,678,366,522,524.00,0.54,0,-1,534,527,524,517,514,526,516,558,156,500,370,1,1,111611693,585,12.78,0.35,12,0.00,41.00,1493.00,585,20240814,-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,,598702,N,N,0,N,00,N
20241002,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,-9,5,-1.69,15592487,29693,34.78,531,531,521,690,372,531,525.13,0.54,0,-1546,555,542,533,520,511,538,516,558,159,500,380,1,1,111611693,583,12.73,0.35,12,0.03,41.00,1493.00,585,20240814,-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,,600248,N,N,0,N,00,N
20241002,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-6,5,-1.13,8605640,16367,19.17,531,531,521,690,372,531,525.79,0.54,0,136,555,542,533,520,511,538,516,558,159,500,380,1,1,111611693,586,12.80,0.35,12,0.01,41.00,1493.00,585,20240814,-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,,600248,N,N,0,N,00,N
20241002,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-5,5,-0.94,7815108,14862,17.41,531,531,521,690,372,531,525.84,0.54,0,137,555,542,533,520,511,538,516,558,159,500,380,1,1,111611693,587,12.83,0.35,12,0.01,41.00,1493.00,585,20240814,-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,,600248,N,N,0,N,00,N
20241002,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,-5,5,-0.94,7284806,13857,16.23,531,531,521,690,372,531,525.71,0.54,0,986,555,542,533,520,511,538,516,558,159,500,380,1,1,111611693,587,12.83,0.35,12,0.01,41.00,1493.00,585,20240814,-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,,600248,N,N,0,N,00,N
20241002,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-6,5,-1.13,7019674,13353,15.64,531,531,521,690,372,531,525.70,0.54,0,1084,555,542,533,520,511,538,516,558,159,500,380,1,1,111611693,586,12.80,0.35,12,0.01,41.00,1493.00,585,20240814,-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,,600248,N,N,0,N,00,N
20241002,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,-8,5,-1.51,6822547,12978,15.20,531,531,521,690,372,531,525.70,0.54,0,1353,555,542,533,520,511,538,516,558,159,500,380,1,1,111611693,584,12.76,0.35,12,0.01,41.00,1493.00,585,20240814,-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,,600248,N,N,0,N,00,N
20241002,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-3,5,-0.56,3632688,6897,8.08,531,531,521,690,372,531,526.71,0.54,0,-8,555,542,533,520,511,538,516,558,159,500,380,1,1,111611693,589,12.88,0.35,12,0.01,41.00,1493.00,585,20240814,-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,,600248,N,N,0,N,00,N
20241002,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,528,-3,5,-0.56,413968,783,0.92,531,531,525,690,372,531,528.69,0.54,0,63,555,542,533,520,511,538,516,558,159,500,380,1,1,111611693,589,12.88,0.35,12,0.00,41.00,1493.00,585,20240814,-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,,600248,N,N,0,N,00,N