162 lines
65 KiB
CSV
162 lines
65 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
|
|
20241129,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,651,-26,5,-3.84,821957393,1261191,91.44,682,687,640,880,474,677,651.72,0.94,0,-330119,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,732,15.88,0.44,12,1.12,41.00,1493.00,999,20241031,-34.83,425,20240419,53.18,999,-34.83,20241031,425,53.18,20240419,999,-34.83,20241031,425,53.18,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N
|
|
20241129,150209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,651,-26,5,-3.84,805826392,1236343,89.64,682,687,640,880,474,677,651.78,0.94,0,-328761,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,732,15.88,0.44,12,1.10,41.00,1493.00,999,20241031,-34.83,425,20240419,53.18,999,-34.83,20241031,425,53.18,20240419,999,-34.83,20241031,425,53.18,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N
|
|
20241129,140207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,646,-31,5,-4.58,727009969,1114797,80.83,682,687,640,880,474,677,652.14,0.94,0,-288556,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,726,15.76,0.43,12,0.99,41.00,1493.00,999,20241031,-35.34,425,20240419,52.00,999,-35.34,20241031,425,52.00,20240419,999,-35.34,20241031,425,52.00,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N
|
|
20241129,130208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,644,-33,5,-4.87,659744936,1010531,73.27,682,687,640,880,474,677,652.86,0.94,0,-245895,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,724,15.71,0.43,12,0.90,41.00,1493.00,999,20241031,-35.54,425,20240419,51.53,999,-35.54,20241031,425,51.53,20240419,999,-35.54,20241031,425,51.53,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N
|
|
20241129,120209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-35,5,-5.17,633524114,969816,70.32,682,687,640,880,474,677,653.23,0.94,0,-228846,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,722,15.66,0.43,12,0.86,41.00,1493.00,999,20241031,-35.74,425,20240419,51.06,999,-35.74,20241031,425,51.06,20240419,999,-35.74,20241031,425,51.06,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N
|
|
20241129,110208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,-34,5,-5.02,514252575,783834,56.83,682,687,643,880,474,677,656.06,0.94,0,-260575,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,723,15.68,0.43,12,0.70,41.00,1493.00,999,20241031,-35.64,425,20240419,51.29,999,-35.64,20241031,425,51.29,20240419,999,-35.64,20241031,425,51.29,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N
|
|
20241129,100209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,646,-31,5,-4.58,407856701,619426,44.91,682,687,646,880,474,677,658.43,0.94,0,-165989,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,726,15.76,0.43,12,0.55,41.00,1493.00,999,20241031,-35.34,425,20240419,52.00,999,-35.34,20241031,425,52.00,20240419,999,-35.34,20241031,425,52.00,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N
|
|
20241129,090209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,679,2,2,0.30,76744611,112953,8.19,682,687,673,880,474,677,679.45,0.94,0,-79476,713,695,660,642,607,704,651,562,203,500,480,1,1,112419447,763,16.56,0.45,12,0.10,41.00,1493.00,999,20241031,-32.03,425,20240419,59.76,999,-32.03,20241031,425,59.76,20240419,999,-32.03,20241031,425,59.76,20240419,0.00,N,004870,500,562 억,,1055965,N,N,4,N,00,N
|
|
20241128,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,677,28,2,4.31,914939039,1376948,143.22,644,678,625,843,455,649,664.40,0.98,0,-47143,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,761,16.51,0.45,12,1.22,41.00,1493.00,999,20241031,-32.23,425,20240419,59.29,999,-32.23,20241031,425,59.29,20240419,999,-32.23,20241031,425,59.29,20240419,0.00,N,004870,500,562 억,,1105465,N,N,4,N,00,N
|
|
20241128,150211,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,668,19,2,2.93,820628490,1236973,128.66,644,678,625,843,455,649,663.42,0.98,0,-37567,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,751,16.29,0.45,12,1.10,41.00,1493.00,999,20241031,-33.13,425,20240419,57.18,999,-33.13,20241031,425,57.18,20240419,999,-33.13,20241031,425,57.18,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
|
|
20241128,140209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,673,24,2,3.70,613487547,928736,96.60,644,678,625,843,455,649,660.56,0.98,0,60005,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,757,16.41,0.45,12,0.83,41.00,1493.00,999,20241031,-32.63,425,20240419,58.35,999,-32.63,20241031,425,58.35,20240419,999,-32.63,20241031,425,58.35,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
|
|
20241128,130208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,663,14,2,2.16,472380835,717976,74.68,644,671,625,843,455,649,657.93,0.98,0,75713,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,745,16.17,0.44,12,0.64,41.00,1493.00,999,20241031,-33.63,425,20240419,56.00,999,-33.63,20241031,425,56.00,20240419,999,-33.63,20241031,425,56.00,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
|
|
20241128,120209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,11,2,1.69,340477266,519844,54.07,644,668,625,843,455,649,654.96,0.98,0,62131,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,742,16.10,0.44,12,0.46,41.00,1493.00,999,20241031,-33.93,425,20240419,55.29,999,-33.93,20241031,425,55.29,20240419,999,-33.93,20241031,425,55.29,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
|
|
20241128,110208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,663,14,2,2.16,281817027,431191,44.85,644,663,625,843,455,649,653.58,0.98,0,80012,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,745,16.17,0.44,12,0.38,41.00,1493.00,999,20241031,-33.63,425,20240419,56.00,999,-33.63,20241031,425,56.00,20240419,999,-33.63,20241031,425,56.00,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
|
|
20241128,100209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,655,6,2,0.92,190892069,292912,30.47,644,662,625,843,455,649,651.70,0.98,0,68816,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,736,15.98,0.44,12,0.26,41.00,1493.00,999,20241031,-34.43,425,20240419,54.12,999,-34.43,20241031,425,54.12,20240419,999,-34.43,20241031,425,54.12,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
|
|
20241128,090208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,-6,5,-0.92,23187875,36251,3.77,644,647,625,843,455,649,639.65,0.98,0,1658,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,723,15.68,0.43,12,0.03,41.00,1493.00,999,20241031,-35.64,425,20240419,51.29,999,-35.64,20241031,425,51.29,20240419,999,-35.64,20241031,425,51.29,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
|
|
20241127,160206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,649,-27,5,-3.99,615323248,941131,69.17,671,672,643,878,474,676,653.86,1.04,0,-73075,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,730,15.83,0.43,12,0.84,41.00,1493.00,999,20241031,-35.04,425,20240419,52.71,999,-35.04,20241031,425,52.71,20240419,999,-35.04,20241031,425,52.71,20240419,0.00,N,004870,500,562 억,,1173666,N,N,3,N,00,N
|
|
20241127,150208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,648,-28,5,-4.14,579232626,885583,65.08,671,672,643,878,474,676,654.07,1.04,0,-64812,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,728,15.80,0.43,12,0.79,41.00,1493.00,999,20241031,-35.14,425,20240419,52.47,999,-35.14,20241031,425,52.47,20240419,999,-35.14,20241031,425,52.47,20240419,0.00,N,004870,500,562 억,,1173666,N,N,2,N,00,N
|
|
20241127,140208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,650,-26,5,-3.85,530011703,809742,59.51,671,672,643,878,474,676,654.54,1.04,0,-61679,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,731,15.85,0.44,12,0.72,41.00,1493.00,999,20241031,-34.93,425,20240419,52.94,999,-34.93,20241031,425,52.94,20240419,999,-34.93,20241031,425,52.94,20240419,0.00,N,004870,500,562 억,,1173666,N,N,2,N,00,N
|
|
20241127,130206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,650,-26,5,-3.85,468563333,714817,52.53,671,672,643,878,474,676,655.50,1.04,0,-59741,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,731,15.85,0.44,12,0.64,41.00,1493.00,999,20241031,-34.93,425,20240419,52.94,999,-34.93,20241031,425,52.94,20240419,999,-34.93,20241031,425,52.94,20240419,0.00,N,004870,500,562 억,,1173666,N,N,2,N,00,N
|
|
20241127,120208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,655,-21,5,-3.11,305713242,464076,34.11,671,672,652,878,474,676,658.76,1.04,0,-48632,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,736,15.98,0.44,12,0.41,41.00,1493.00,999,20241031,-34.43,425,20240419,54.12,999,-34.43,20241031,425,54.12,20240419,999,-34.43,20241031,425,54.12,20240419,0.00,N,004870,500,562 억,,1173666,N,N,2,N,00,N
|
|
20241127,110208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,655,-21,5,-3.11,228324459,346089,25.44,671,672,655,878,474,676,659.73,1.04,0,-59922,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,736,15.98,0.44,12,0.31,41.00,1493.00,999,20241031,-34.43,425,20240419,54.12,999,-34.43,20241031,425,54.12,20240419,999,-34.43,20241031,425,54.12,20240419,0.00,N,004870,500,562 억,,1173666,N,N,2,N,00,N
|
|
20241127,100206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,658,-18,5,-2.66,170881503,258734,19.02,671,672,655,878,474,676,660.45,1.04,0,-41948,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,740,16.05,0.44,12,0.23,41.00,1493.00,999,20241031,-34.13,425,20240419,54.82,999,-34.13,20241031,425,54.82,20240419,999,-34.13,20241031,425,54.82,20240419,0.00,N,004870,500,562 억,,1173666,N,N,2,N,00,N
|
|
20241127,090208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,-16,5,-2.37,19290016,29005,2.13,671,672,660,878,474,676,665.06,1.04,0,-206,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,742,16.10,0.44,12,0.03,41.00,1493.00,999,20241031,-33.93,425,20240419,55.29,999,-33.93,20241031,425,55.29,20240419,999,-33.93,20241031,425,55.29,20240419,0.00,N,004870,500,562 억,,1173666,N,N,2,N,00,N
|
|
20241126,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,676,11,2,1.65,887774484,1325919,84.38,674,683,649,864,466,665,669.54,1.15,0,-93062,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,760,16.49,0.45,12,1.18,41.00,1493.00,999,20241031,-32.33,425,20240419,59.06,999,-32.33,20241031,425,59.06,20240419,999,-32.33,20241031,425,59.06,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N
|
|
20241126,150207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,676,11,2,1.65,813631531,1216688,77.43,674,678,649,864,466,665,668.73,1.15,0,-89194,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,760,16.49,0.45,12,1.08,41.00,1493.00,999,20241031,-32.33,425,20240419,59.06,999,-32.33,20241031,425,59.06,20240419,999,-32.33,20241031,425,59.06,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N
|
|
20241126,140207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,669,4,2,0.60,645161551,965796,61.47,674,678,649,864,466,665,668.01,1.15,0,-83864,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,752,16.32,0.45,12,0.86,41.00,1493.00,999,20241031,-33.03,425,20240419,57.41,999,-33.03,20241031,425,57.41,20240419,999,-33.03,20241031,425,57.41,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N
|
|
20241126,130207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,667,2,2,0.30,593696383,888501,56.55,674,678,649,864,466,665,668.20,1.15,0,-37218,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,750,16.27,0.45,12,0.79,41.00,1493.00,999,20241031,-33.23,425,20240419,56.94,999,-33.23,20241031,425,56.94,20240419,999,-33.23,20241031,425,56.94,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N
|
|
20241126,120207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,672,7,2,1.05,513364686,768803,48.93,674,678,649,864,466,665,667.75,1.15,0,-28093,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,755,16.39,0.45,12,0.68,41.00,1493.00,999,20241031,-32.73,425,20240419,58.12,999,-32.73,20241031,425,58.12,20240419,999,-32.73,20241031,425,58.12,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N
|
|
20241126,110209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,673,8,2,1.20,417597583,625951,39.84,674,678,649,864,466,665,667.14,1.15,0,15800,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,757,16.41,0.45,12,0.56,41.00,1493.00,999,20241031,-32.63,425,20240419,58.35,999,-32.63,20241031,425,58.35,20240419,999,-32.63,20241031,425,58.35,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N
|
|
20241126,100210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,667,2,2,0.30,237334904,357457,22.75,674,674,649,864,466,665,663.95,1.15,0,-62356,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,750,16.27,0.45,12,0.32,41.00,1493.00,999,20241031,-33.23,425,20240419,56.94,999,-33.23,20241031,425,56.94,20240419,999,-33.23,20241031,425,56.94,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N
|
|
20241126,090207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,665,0,3,0.00,19932599,29875,1.90,674,674,665,864,466,665,667.20,1.15,0,-13194,708,686,663,641,618,697,652,562,199,500,470,1,1,112419447,748,16.22,0.45,12,0.03,41.00,1493.00,999,20241031,-33.43,425,20240419,56.47,999,-33.43,20241031,425,56.47,20240419,999,-33.43,20241031,425,56.47,20240419,0.00,N,004870,500,562 억,,1288010,N,N,2,N,00,N
|
|
20241125,160205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,665,26,2,4.07,1037827853,1560370,214.94,645,685,640,830,448,639,665.12,1.07,0,77655,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,748,16.22,0.45,12,1.39,41.00,1493.00,999,20241031,-33.43,425,20240419,56.47,999,-33.43,20241031,425,56.47,20240419,999,-33.43,20241031,425,56.47,20240419,0.00,N,004870,500,562 억,,1200197,N,N,2,N,00,N
|
|
20241125,150206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,663,24,2,3.76,1000725337,1504460,207.24,645,685,640,830,448,639,665.17,1.07,0,76820,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,745,16.17,0.44,12,1.34,41.00,1493.00,999,20241031,-33.63,425,20240419,56.00,999,-33.63,20241031,425,56.00,20240419,999,-33.63,20241031,425,56.00,20240419,0.00,N,004870,500,562 억,,1200197,N,N,0,N,00,N
|
|
20241125,140207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,666,27,2,4.23,897092667,1347624,185.64,645,685,640,830,448,639,665.68,1.07,0,32292,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,749,16.24,0.45,12,1.20,41.00,1493.00,999,20241031,-33.33,425,20240419,56.71,999,-33.33,20241031,425,56.71,20240419,999,-33.33,20241031,425,56.71,20240419,0.00,N,004870,500,562 억,,1200197,N,N,0,N,00,N
|
|
20241125,130206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,666,27,2,4.23,819367849,1230435,169.49,645,685,640,830,448,639,665.92,1.07,0,-6212,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,749,16.24,0.45,12,1.09,41.00,1493.00,999,20241031,-33.33,425,20240419,56.71,999,-33.33,20241031,425,56.71,20240419,999,-33.33,20241031,425,56.71,20240419,0.00,N,004870,500,562 억,,1200197,N,N,0,N,00,N
|
|
20241125,120206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,669,30,2,4.69,781996993,1174290,161.76,645,685,640,830,448,639,665.93,1.07,0,-17420,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,752,16.32,0.45,12,1.04,41.00,1493.00,999,20241031,-33.03,425,20240419,57.41,999,-33.03,20241031,425,57.41,20240419,999,-33.03,20241031,425,57.41,20240419,0.00,N,004870,500,562 억,,1200197,N,N,0,N,00,N
|
|
20241125,110206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,669,30,2,4.69,714121344,1072596,147.75,645,685,640,830,448,639,665.79,1.07,0,203,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,752,16.32,0.45,12,0.95,41.00,1493.00,999,20241031,-33.03,425,20240419,57.41,999,-33.03,20241031,425,57.41,20240419,999,-33.03,20241031,425,57.41,20240419,0.00,N,004870,500,562 억,,1200197,N,N,0,N,00,N
|
|
20241125,100204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,659,20,2,3.13,426922361,643322,88.62,645,685,640,830,448,639,663.62,1.07,0,-29636,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,741,16.07,0.44,12,0.57,41.00,1493.00,999,20241031,-34.03,425,20240419,55.06,999,-34.03,20241031,425,55.06,20240419,999,-34.03,20241031,425,55.06,20240419,0.00,N,004870,500,562 억,,1200197,N,N,0,N,00,N
|
|
20241125,090204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,640,1,2,0.16,6707151,10465,1.44,645,645,640,830,448,639,640.91,1.07,0,6726,667,652,639,624,611,653,625,562,191,500,460,1,1,112419447,719,15.61,0.43,12,0.01,41.00,1493.00,999,20241031,-35.94,425,20240419,50.59,999,-35.94,20241031,425,50.59,20240419,999,-35.94,20241031,425,50.59,20240419,0.00,N,004870,500,562 억,,1200197,N,N,0,N,00,N
|
|
20241122,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,639,0,3,0.00,445838369,700275,47.06,639,654,626,830,448,639,636.66,1.17,0,-113468,662,650,631,619,600,654,623,562,191,500,460,1,1,112419447,718,15.59,0.43,12,0.62,41.00,1493.00,999,20241031,-36.04,425,20240419,50.35,999,-36.04,20241031,425,50.35,20240419,999,-36.04,20241031,425,50.35,20240419,0.00,N,004870,500,562 억,,1313607,N,N,1,N,00,N
|
|
20241122,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,-8,5,-1.25,415027440,651814,43.80,639,654,626,830,448,639,636.73,1.17,0,-100122,662,650,631,619,600,654,623,562,191,500,460,1,1,112419447,709,15.39,0.42,12,0.58,41.00,1493.00,999,20241031,-36.84,425,20240419,48.47,999,-36.84,20241031,425,48.47,20240419,999,-36.84,20241031,425,48.47,20240419,0.00,N,004870,500,562 억,,1313607,N,N,1,N,00,N
|
|
20241122,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,-11,5,-1.72,358405728,562004,37.77,639,654,626,830,448,639,637.73,1.17,0,-91670,662,650,631,619,600,654,623,562,191,500,460,1,1,112419447,706,15.32,0.42,12,0.50,41.00,1493.00,999,20241031,-37.14,425,20240419,47.76,999,-37.14,20241031,425,47.76,20240419,999,-37.14,20241031,425,47.76,20240419,0.00,N,004870,500,562 억,,1313607,N,N,1,N,00,N
|
|
20241122,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,632,-7,5,-1.10,304648769,476623,32.03,639,654,631,830,448,639,639.18,1.17,0,-72513,662,650,631,619,600,654,623,562,191,500,460,1,1,112419447,710,15.41,0.42,12,0.42,41.00,1493.00,999,20241031,-36.74,425,20240419,48.71,999,-36.74,20241031,425,48.71,20240419,999,-36.74,20241031,425,48.71,20240419,0.00,N,004870,500,562 억,,1313607,N,N,1,N,00,N
|
|
20241122,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,633,-6,5,-0.94,251137854,392168,26.35,639,654,631,830,448,639,640.38,1.17,0,-41851,662,650,631,619,600,654,623,562,191,500,460,1,1,112419447,712,15.44,0.42,12,0.35,41.00,1493.00,999,20241031,-36.64,425,20240419,48.94,999,-36.64,20241031,425,48.94,20240419,999,-36.64,20241031,425,48.94,20240419,0.00,N,004870,500,562 억,,1313607,N,N,1,N,00,N
|
|
20241122,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,636,-3,5,-0.47,196049598,305558,20.53,639,654,631,830,448,639,641.61,1.17,0,-24664,662,650,631,619,600,654,623,562,191,500,460,1,1,112419447,715,15.51,0.43,12,0.27,41.00,1493.00,999,20241031,-36.34,425,20240419,49.65,999,-36.34,20241031,425,49.65,20240419,999,-36.34,20241031,425,49.65,20240419,0.00,N,004870,500,562 억,,1313607,N,N,1,N,00,N
|
|
20241122,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,641,2,2,0.31,138318138,215079,14.45,639,654,631,830,448,639,643.10,1.17,0,-14646,662,650,631,619,600,654,623,562,191,500,460,1,1,112419447,721,15.63,0.43,12,0.19,41.00,1493.00,999,20241031,-35.84,425,20240419,50.82,999,-35.84,20241031,425,50.82,20240419,999,-35.84,20241031,425,50.82,20240419,0.00,N,004870,500,562 억,,1313607,N,N,1,N,00,N
|
|
20241122,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,639,0,3,0.00,12626408,19695,1.32,639,649,638,830,448,639,641.10,1.17,0,-13941,662,650,631,619,600,654,623,562,191,500,460,1,1,112419447,718,15.59,0.43,12,0.02,41.00,1493.00,999,20241031,-36.04,425,20240419,50.35,999,-36.04,20241031,425,50.35,20240419,999,-36.04,20241031,425,50.35,20240419,0.00,N,004870,500,562 억,,1313607,N,N,1,N,00,N
|
|
20241121,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,639,3,2,0.47,924870358,1479490,141.86,639,643,612,826,446,636,625.13,0.97,0,225391,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,718,15.59,0.43,12,1.32,41.00,1493.00,999,20241031,-36.04,425,20240419,50.35,999,-36.04,20241031,425,50.35,20240419,999,-36.04,20241031,425,50.35,20240419,0.00,N,004870,500,562 억,,1087792,N,N,1,N,00,N
|
|
20241121,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,636,0,3,0.00,889368873,1423785,136.52,639,643,612,826,446,636,624.65,0.97,0,247532,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,715,15.51,0.43,12,1.27,41.00,1493.00,999,20241031,-36.34,425,20240419,49.65,999,-36.34,20241031,425,49.65,20240419,999,-36.34,20241031,425,49.65,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
|
|
20241121,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,635,-1,5,-0.16,797031926,1278960,122.63,639,639,612,826,446,636,623.19,0.97,0,293203,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,714,15.49,0.43,12,1.14,41.00,1493.00,999,20241031,-36.44,425,20240419,49.41,999,-36.44,20241031,425,49.41,20240419,999,-36.44,20241031,425,49.41,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
|
|
20241121,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,-8,5,-1.26,561812417,903835,86.66,639,639,612,826,446,636,621.59,0.97,0,121483,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,706,15.32,0.42,12,0.80,41.00,1493.00,999,20241031,-37.14,425,20240419,47.76,999,-37.14,20241031,425,47.76,20240419,999,-37.14,20241031,425,47.76,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
|
|
20241121,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,625,-11,5,-1.73,507351873,816518,78.29,639,639,612,826,446,636,621.36,0.97,0,84609,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,703,15.24,0.42,12,0.73,41.00,1493.00,999,20241031,-37.44,425,20240419,47.06,999,-37.44,20241031,425,47.06,20240419,999,-37.44,20241031,425,47.06,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
|
|
20241121,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,623,-13,5,-2.04,461176054,742407,71.18,639,639,612,826,446,636,621.19,0.97,0,74926,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,700,15.20,0.42,12,0.66,41.00,1493.00,999,20241031,-37.64,425,20240419,46.59,999,-37.64,20241031,425,46.59,20240419,999,-37.64,20241031,425,46.59,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
|
|
20241121,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,613,-23,5,-3.62,284280535,456370,43.76,639,639,613,826,446,636,622.92,0.97,0,-25397,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,689,14.95,0.41,12,0.41,41.00,1493.00,999,20241031,-38.64,425,20240419,44.24,999,-38.64,20241031,425,44.24,20240419,999,-38.64,20241031,425,44.24,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
|
|
20241121,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,635,-1,5,-0.16,18694556,29357,2.81,639,639,635,826,446,636,636.80,0.97,0,-19946,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,714,15.49,0.43,12,0.03,41.00,1493.00,999,20241031,-36.44,425,20240419,49.41,999,-36.44,20241031,425,49.41,20240419,999,-36.44,20241031,425,49.41,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
|
|
20241120,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,636,-9,5,-1.40,650254331,1013353,96.41,655,655,629,838,452,645,641.72,0.81,0,176692,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,715,15.51,0.43,12,0.90,41.00,1493.00,999,20241031,-36.34,425,20240419,49.65,999,-36.34,20241031,425,49.65,20240419,999,-36.34,20241031,425,49.65,20240419,0.00,N,004870,500,562 억,,910699,N,N,5,N,00,N
|
|
20241120,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,-7,5,-1.09,564191528,877904,83.52,655,655,629,838,452,645,642.66,0.81,0,154509,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,717,15.56,0.43,12,0.78,41.00,1493.00,999,20241031,-36.14,425,20240419,50.12,999,-36.14,20241031,425,50.12,20240419,999,-36.14,20241031,425,50.12,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N
|
|
20241120,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-3,5,-0.47,462710569,719622,68.46,655,655,629,838,452,645,642.99,0.81,0,138518,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,722,15.66,0.43,12,0.64,41.00,1493.00,999,20241031,-35.74,425,20240419,51.06,999,-35.74,20241031,425,51.06,20240419,999,-35.74,20241031,425,51.06,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N
|
|
20241120,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,645,0,3,0.00,404160870,628256,59.77,655,655,629,838,452,645,643.31,0.81,0,112443,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,725,15.73,0.43,12,0.56,41.00,1493.00,999,20241031,-35.44,425,20240419,51.76,999,-35.44,20241031,425,51.76,20240419,999,-35.44,20241031,425,51.76,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N
|
|
20241120,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,645,0,3,0.00,329861624,513232,48.83,655,655,629,838,452,645,642.71,0.81,0,84449,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,725,15.73,0.43,12,0.46,41.00,1493.00,999,20241031,-35.44,425,20240419,51.76,999,-35.44,20241031,425,51.76,20240419,999,-35.44,20241031,425,51.76,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N
|
|
20241120,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,646,1,2,0.16,263958733,410540,39.06,655,655,629,838,452,645,642.95,0.81,0,69296,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,726,15.76,0.43,12,0.37,41.00,1493.00,999,20241031,-35.34,425,20240419,52.00,999,-35.34,20241031,425,52.00,20240419,999,-35.34,20241031,425,52.00,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N
|
|
20241120,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,646,1,2,0.16,208345637,324358,30.86,655,655,629,838,452,645,642.33,0.81,0,30371,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,726,15.76,0.43,12,0.29,41.00,1493.00,999,20241031,-35.34,425,20240419,52.00,999,-35.34,20241031,425,52.00,20240419,999,-35.34,20241031,425,52.00,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N
|
|
20241120,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,651,6,2,0.93,10588261,16312,1.55,655,655,645,838,452,645,649.11,0.81,0,-1091,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,732,15.88,0.44,12,0.01,41.00,1493.00,999,20241031,-34.83,425,20240419,53.18,999,-34.83,20241031,425,53.18,20240419,999,-34.83,20241031,425,53.18,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N
|
|
20241119,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,645,2,2,0.31,679348082,1043924,79.32,640,674,638,835,451,643,650.77,0.88,0,-75900,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,725,15.73,0.43,12,0.93,41.00,1493.00,999,20241031,-35.44,425,20240419,51.76,999,-35.44,20241031,425,51.76,20240419,999,-35.44,20241031,425,51.76,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N
|
|
20241119,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,0,3,0.00,642181656,986102,74.93,640,674,638,835,451,643,651.23,0.88,0,-84502,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,723,15.68,0.43,12,0.88,41.00,1493.00,999,20241031,-35.64,425,20240419,51.29,999,-35.64,20241031,425,51.29,20240419,999,-35.64,20241031,425,51.29,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N
|
|
20241119,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,644,1,2,0.16,578214707,886760,67.38,640,674,638,835,451,643,652.05,0.88,0,-84437,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,724,15.71,0.43,12,0.79,41.00,1493.00,999,20241031,-35.54,425,20240419,51.53,999,-35.54,20241031,425,51.53,20240419,999,-35.54,20241031,425,51.53,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N
|
|
20241119,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,647,4,2,0.62,532670811,816086,62.01,640,674,638,835,451,643,652.71,0.88,0,-105424,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,727,15.78,0.43,12,0.73,41.00,1493.00,999,20241031,-35.24,425,20240419,52.24,999,-35.24,20241031,425,52.24,20240419,999,-35.24,20241031,425,52.24,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N
|
|
20241119,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,651,8,2,1.24,463422495,708413,53.83,640,674,638,835,451,643,654.17,0.88,0,-106245,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,732,15.88,0.44,12,0.63,41.00,1493.00,999,20241031,-34.83,425,20240419,53.18,999,-34.83,20241031,425,53.18,20240419,999,-34.83,20241031,425,53.18,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N
|
|
20241119,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,656,13,2,2.02,334322607,512676,38.95,640,667,638,835,451,643,652.11,0.88,0,-69882,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,737,16.00,0.44,12,0.46,41.00,1493.00,999,20241031,-34.33,425,20240419,54.35,999,-34.33,20241031,425,54.35,20240419,999,-34.33,20241031,425,54.35,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N
|
|
20241119,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,648,5,2,0.78,204969355,315071,23.94,640,667,638,835,451,643,650.55,0.88,0,-31712,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,728,15.80,0.43,12,0.28,41.00,1493.00,999,20241031,-35.14,425,20240419,52.47,999,-35.14,20241031,425,52.47,20240419,999,-35.14,20241031,425,52.47,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N
|
|
20241119,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,-5,5,-0.78,24541013,38416,2.92,640,643,638,835,451,643,638.82,0.88,0,27605,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,717,15.56,0.43,12,0.03,41.00,1493.00,999,20241031,-36.14,425,20240419,50.12,999,-36.14,20241031,425,50.12,20240419,999,-36.14,20241031,425,50.12,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N
|
|
20241118,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,-17,5,-2.58,849569555,1309436,72.38,660,677,638,858,462,660,648.81,1.08,0,-187164,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,723,15.68,0.43,12,1.16,41.00,1493.00,999,20241031,-35.64,425,20240419,51.29,999,-35.64,20241031,425,51.29,20240419,999,-35.64,20241031,425,51.29,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N
|
|
20241118,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,641,-19,5,-2.88,806901688,1242951,68.71,660,677,638,858,462,660,649.18,1.08,0,-171096,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,721,15.63,0.43,12,1.11,41.00,1493.00,999,20241031,-35.84,425,20240419,50.82,999,-35.84,20241031,425,50.82,20240419,999,-35.84,20241031,425,50.82,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N
|
|
20241118,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,640,-20,5,-3.03,748699878,1152119,63.69,660,677,639,858,462,660,649.85,1.08,0,-145250,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,719,15.61,0.43,12,1.02,41.00,1493.00,999,20241031,-35.94,425,20240419,50.59,999,-35.94,20241031,425,50.59,20240419,999,-35.94,20241031,425,50.59,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N
|
|
20241118,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,644,-16,5,-2.42,603483582,925314,51.15,660,677,640,858,462,660,652.19,1.08,0,-195799,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,724,15.71,0.43,12,0.82,41.00,1493.00,999,20241031,-35.54,425,20240419,51.53,999,-35.54,20241031,425,51.53,20240419,999,-35.54,20241031,425,51.53,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N
|
|
20241118,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,653,-7,5,-1.06,469267464,717308,39.65,660,677,645,858,462,660,654.21,1.08,0,-122100,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,734,15.93,0.44,12,0.64,41.00,1493.00,999,20241031,-34.63,425,20240419,53.65,999,-34.63,20241031,425,53.65,20240419,999,-34.63,20241031,425,53.65,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N
|
|
20241118,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,652,-8,5,-1.21,374054759,571070,31.57,660,677,645,858,462,660,655.01,1.08,0,-91434,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,733,15.90,0.44,12,0.51,41.00,1493.00,999,20241031,-34.73,425,20240419,53.41,999,-34.73,20241031,425,53.41,20240419,999,-34.73,20241031,425,53.41,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N
|
|
20241118,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,650,-10,5,-1.52,312874662,477495,26.39,660,677,645,858,462,660,655.24,1.08,0,-95342,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,731,15.85,0.44,12,0.42,41.00,1493.00,999,20241031,-34.93,425,20240419,52.94,999,-34.93,20241031,425,52.94,20240419,999,-34.93,20241031,425,52.94,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N
|
|
20241118,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,677,17,2,2.58,13689778,20694,1.14,660,677,660,858,462,660,661.53,1.08,0,-6857,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,761,16.51,0.45,12,0.02,41.00,1493.00,999,20241031,-32.23,425,20240419,59.29,999,-32.23,20241031,425,59.29,20240419,999,-32.23,20241031,425,59.29,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N
|
|
20241115,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,6,2,0.92,1143549531,1780476,90.68,648,662,629,850,458,654,642.26,0.90,0,203213,700,676,661,637,622,669,630,562,196,500,470,1,1,112419447,742,16.10,0.44,12,1.58,41.00,1493.00,999,20241031,-33.93,425,20240419,55.29,999,-33.93,20241031,425,55.29,20240419,999,-33.93,20241031,425,55.29,20240419,0.00,N,004870,500,562 억,,1007727,N,N,0,N,00,N
|
|
20241115,150203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,656,2,2,0.31,1099618929,1713800,87.29,648,662,629,850,458,654,641.63,0.90,0,216356,700,676,661,637,622,669,630,562,196,500,470,1,1,112419447,737,16.00,0.44,12,1.52,41.00,1493.00,999,20241031,-34.33,425,20240419,54.35,999,-34.33,20241031,425,54.35,20240419,999,-34.33,20241031,425,54.35,20240419,0.00,N,004870,500,562 억,,1007727,N,N,0,N,00,N
|
|
20241115,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,647,-7,5,-1.07,936732436,1465312,74.63,648,662,629,850,458,654,639.27,0.90,0,277853,700,676,661,637,622,669,630,562,196,500,470,1,1,112419447,727,15.78,0.43,12,1.30,41.00,1493.00,999,20241031,-35.24,425,20240419,52.24,999,-35.24,20241031,425,52.24,20240419,999,-35.24,20241031,425,52.24,20240419,0.00,N,004870,500,562 억,,1007727,N,N,0,N,00,N
|
|
20241115,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-12,5,-1.83,894768883,1400091,71.31,648,662,629,850,458,654,639.08,0.90,0,249226,700,676,661,637,622,669,630,562,196,500,470,1,1,112419447,722,15.66,0.43,12,1.25,41.00,1493.00,999,20241031,-35.74,425,20240419,51.06,999,-35.74,20241031,425,51.06,20240419,999,-35.74,20241031,425,51.06,20240419,0.00,N,004870,500,562 억,,1007727,N,N,0,N,00,N
|
|
20241115,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,-23,5,-3.52,807178501,1262756,64.31,648,662,629,850,458,654,639.22,0.90,0,176989,700,676,661,637,622,669,630,562,196,500,470,1,1,112419447,709,15.39,0.42,12,1.12,41.00,1493.00,999,20241031,-36.84,425,20240419,48.47,999,-36.84,20241031,425,48.47,20240419,999,-36.84,20241031,425,48.47,20240419,0.00,N,004870,500,562 억,,1007727,N,N,0,N,00,N
|
|
20241115,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,632,-22,5,-3.36,697718213,1089419,55.49,648,662,630,850,458,654,640.45,0.90,0,135712,700,676,661,637,622,669,630,562,196,500,470,1,1,112419447,710,15.41,0.42,12,0.97,41.00,1493.00,999,20241031,-36.74,425,20240419,48.71,999,-36.74,20241031,425,48.71,20240419,999,-36.74,20241031,425,48.71,20240419,0.00,N,004870,500,562 억,,1007727,N,N,0,N,00,N
|
|
20241115,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-12,5,-1.83,406728905,629836,32.08,648,662,635,850,458,654,645.77,0.90,0,32859,700,676,661,637,622,669,630,562,196,500,470,1,1,112419447,722,15.66,0.43,12,0.56,41.00,1493.00,999,20241031,-35.74,425,20240419,51.06,999,-35.74,20241031,425,51.06,20240419,999,-35.74,20241031,425,51.06,20240419,0.00,N,004870,500,562 억,,1007727,N,N,0,N,00,N
|
|
20241115,090237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,659,5,2,0.76,10634077,16342,0.83,648,659,648,850,458,654,650.72,0.90,0,2374,700,676,661,637,622,669,630,562,196,500,470,1,1,112419447,741,16.07,0.44,12,0.01,41.00,1493.00,999,20241031,-34.03,425,20240419,55.06,999,-34.03,20241031,425,55.06,20240419,999,-34.03,20241031,425,55.06,20240419,0.00,N,004870,500,562 억,,1007727,N,N,0,N,00,N
|
|
20241114,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,658,-20,5,-2.95,1248020421,1891071,23.32,679,685,646,881,475,678,659.95,0.71,0,214787,808,743,704,639,600,775,671,562,203,500,480,1,1,112419447,740,16.05,0.44,12,1.68,41.00,1493.00,999,20241031,-34.13,425,20240419,54.82,999,-34.13,20241031,425,54.82,20240419,999,-34.13,20241031,425,54.82,20240419,0.00,N,004870,500,562 억,,799039,N,N,2,N,00,N
|
|
20241114,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,-18,5,-2.65,1150648519,1743400,21.50,679,685,646,881,475,678,660.00,0.71,0,188824,808,743,704,639,600,775,671,562,203,500,480,1,1,112419447,742,16.10,0.44,12,1.55,41.00,1493.00,999,20241031,-33.93,425,20240419,55.29,999,-33.93,20241031,425,55.29,20240419,999,-33.93,20241031,425,55.29,20240419,0.00,N,004870,500,562 억,,799039,N,N,2,N,00,N
|
|
20241114,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,-18,5,-2.65,1044960921,1582750,19.52,679,685,646,881,475,678,660.22,0.71,0,232371,808,743,704,639,600,775,671,562,203,500,480,1,1,112419447,742,16.10,0.44,12,1.41,41.00,1493.00,999,20241031,-33.93,425,20240419,55.29,999,-33.93,20241031,425,55.29,20240419,999,-33.93,20241031,425,55.29,20240419,0.00,N,004870,500,562 억,,799039,N,N,2,N,00,N
|
|
20241114,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,658,-20,5,-2.95,929539291,1406976,17.35,679,685,646,881,475,678,660.66,0.71,0,241383,808,743,704,639,600,775,671,562,203,500,480,1,1,112419447,740,16.05,0.44,12,1.25,41.00,1493.00,999,20241031,-34.13,425,20240419,54.82,999,-34.13,20241031,425,54.82,20240419,999,-34.13,20241031,425,54.82,20240419,0.00,N,004870,500,562 억,,799039,N,N,2,N,00,N
|
|
20241114,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,650,-28,5,-4.13,791926005,1195838,14.75,679,685,646,881,475,678,662.23,0.71,0,126432,808,743,704,639,600,775,671,562,203,500,480,1,1,112419447,731,15.85,0.44,12,1.06,41.00,1493.00,999,20241031,-34.93,425,20240419,52.94,999,-34.93,20241031,425,52.94,20240419,999,-34.93,20241031,425,52.94,20240419,0.00,N,004870,500,562 억,,799039,N,N,2,N,00,N
|
|
20241114,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,655,-23,5,-3.39,520446413,780077,9.62,679,685,653,881,475,678,667.17,0.71,0,39793,808,743,704,639,600,775,671,562,203,500,480,1,1,112419447,736,15.98,0.44,12,0.69,41.00,1493.00,999,20241031,-34.43,425,20240419,54.12,999,-34.43,20241031,425,54.12,20240419,999,-34.43,20241031,425,54.12,20240419,0.00,N,004870,500,562 억,,799039,N,N,2,N,00,N
|
|
20241114,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,669,-9,5,-1.33,24831391,36680,0.45,679,679,669,881,475,678,676.97,0.71,0,-25030,808,743,704,639,600,775,671,562,203,500,480,1,1,112419447,752,16.32,0.45,12,0.03,41.00,1493.00,999,20241031,-33.03,425,20240419,57.41,999,-33.03,20241031,425,57.41,20240419,999,-33.03,20241031,425,57.41,20240419,0.00,N,004870,500,562 억,,799039,N,N,2,N,00,N
|
|
20241114,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,881,475,678,0.00,0.71,0,0,808,743,704,639,600,775,671,562,203,500,480,1,1,112419447,762,16.54,0.45,12,0.00,41.00,1493.00,999,20241031,-32.13,425,20240419,59.53,999,-32.13,20241031,425,59.53,20240419,999,-32.13,20241031,425,59.53,20240419,0.00,N,004870,500,562 억,,799039,N,N,2,N,00,N
|
|
20241112,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,676,-35,5,-4.92,1905568782,2813680,94.64,711,711,660,924,498,711,677.25,0.91,0,322797,761,735,719,693,677,728,686,562,213,500,510,1,1,112419447,760,16.49,0.45,12,2.50,41.00,1493.00,999,20241031,-32.33,425,20240419,59.06,999,-32.33,20241031,425,59.06,20240419,999,-32.33,20241031,425,59.06,20240419,0.00,N,004870,500,562 억,,1020900,N,N,0,N,00,N
|
|
20241112,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,675,-36,5,-5.06,1762205751,2601543,87.51,711,711,660,924,498,711,677.37,0.91,0,306564,761,735,719,693,677,728,686,562,213,500,510,1,1,112419447,759,16.46,0.45,12,2.31,41.00,1493.00,999,20241031,-32.43,425,20240419,58.82,999,-32.43,20241031,425,58.82,20240419,999,-32.43,20241031,425,58.82,20240419,0.00,N,004870,500,562 억,,1020900,N,N,0,N,00,N
|
|
20241112,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,671,-40,5,-5.63,1584609433,2337585,78.63,711,711,660,924,498,711,677.88,0.91,0,257214,761,735,719,693,677,728,686,562,213,500,510,1,1,112419447,754,16.37,0.45,12,2.08,41.00,1493.00,999,20241031,-32.83,425,20240419,57.88,999,-32.83,20241031,425,57.88,20240419,999,-32.83,20241031,425,57.88,20240419,0.00,N,004870,500,562 억,,1020900,N,N,0,N,00,N
|
|
20241112,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,676,-35,5,-4.92,1341626469,1973884,66.40,711,711,666,924,498,711,679.69,0.91,0,154428,761,735,719,693,677,728,686,562,213,500,510,1,1,112419447,760,16.49,0.45,12,1.76,41.00,1493.00,999,20241031,-32.33,425,20240419,59.06,999,-32.33,20241031,425,59.06,20240419,999,-32.33,20241031,425,59.06,20240419,0.00,N,004870,500,562 억,,1020900,N,N,0,N,00,N
|
|
20241112,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,677,-34,5,-4.78,1230788356,1809107,60.85,711,711,666,924,498,711,680.33,0.91,0,122261,761,735,719,693,677,728,686,562,213,500,510,1,1,112419447,761,16.51,0.45,12,1.61,41.00,1493.00,999,20241031,-32.23,425,20240419,59.29,999,-32.23,20241031,425,59.29,20240419,999,-32.23,20241031,425,59.29,20240419,0.00,N,004870,500,562 억,,1020900,N,N,0,N,00,N
|
|
20241112,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,678,-33,5,-4.64,1053723506,1547551,52.06,711,711,666,924,498,711,680.90,0.91,0,81858,761,735,719,693,677,728,686,562,213,500,510,1,1,112419447,762,16.54,0.45,12,1.38,41.00,1493.00,999,20241031,-32.13,425,20240419,59.53,999,-32.13,20241031,425,59.53,20240419,999,-32.13,20241031,425,59.53,20240419,0.00,N,004870,500,562 억,,1020900,N,N,0,N,00,N
|
|
20241112,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,676,-35,5,-4.92,851004640,1247834,41.97,711,711,666,924,498,711,681.99,0.91,0,45140,761,735,719,693,677,728,686,562,213,500,510,1,1,112419447,760,16.49,0.45,12,1.11,41.00,1493.00,999,20241031,-32.33,425,20240419,59.06,999,-32.33,20241031,425,59.06,20240419,999,-32.33,20241031,425,59.06,20240419,0.00,N,004870,500,562 억,,1020900,N,N,0,N,00,N
|
|
20241112,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,697,-14,5,-1.97,43216503,61275,2.06,711,711,696,924,498,711,705.29,0.91,0,-33587,761,735,719,693,677,728,686,562,213,500,510,1,1,112419447,784,17.00,0.47,12,0.05,41.00,1493.00,999,20241031,-30.23,425,20240419,64.00,999,-30.23,20241031,425,64.00,20240419,999,-30.23,20241031,425,64.00,20240419,0.00,N,004870,500,562 억,,1020900,N,N,0,N,00,N
|
|
20241111,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,711,-38,5,-5.07,2079048173,2914480,87.93,745,745,703,973,525,749,713.36,0.50,0,443059,808,778,758,728,708,768,718,562,224,500,530,1,1,112419447,799,17.34,0.48,12,2.59,41.00,1493.00,999,20241031,-28.83,425,20240419,67.29,999,-28.83,20241031,425,67.29,20240419,999,-28.83,20241031,425,67.29,20240419,0.00,N,004870,500,562 억,,556738,N,N,4,N,00,N
|
|
20241111,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,712,-37,5,-4.94,1947929628,2730151,82.37,745,745,703,973,525,749,713.49,0.50,0,445566,808,778,758,728,708,768,718,562,224,500,530,1,1,112419447,800,17.37,0.48,12,2.43,41.00,1493.00,999,20241031,-28.73,425,20240419,67.53,999,-28.73,20241031,425,67.53,20240419,999,-28.73,20241031,425,67.53,20240419,0.00,N,004870,500,562 억,,556738,N,N,4,N,00,N
|
|
20241111,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,709,-40,5,-5.34,1786060468,2502160,75.49,745,745,703,973,525,749,713.81,0.50,0,431752,808,778,758,728,708,768,718,562,224,500,530,1,1,112419447,797,17.29,0.47,12,2.23,41.00,1493.00,999,20241031,-29.03,425,20240419,66.82,999,-29.03,20241031,425,66.82,20240419,999,-29.03,20241031,425,66.82,20240419,0.00,N,004870,500,562 억,,556738,N,N,4,N,00,N
|
|
20241111,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,715,-34,5,-4.54,1476859496,2065404,62.31,745,745,708,973,525,749,715.05,0.50,0,323842,808,778,758,728,708,768,718,562,224,500,530,1,1,112419447,804,17.44,0.48,12,1.84,41.00,1493.00,999,20241031,-28.43,425,20240419,68.24,999,-28.43,20241031,425,68.24,20240419,999,-28.43,20241031,425,68.24,20240419,0.00,N,004870,500,562 억,,556738,N,N,4,N,00,N
|
|
20241111,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,715,-34,5,-4.54,1330882248,1860251,56.13,745,745,708,973,525,749,715.43,0.50,0,301642,808,778,758,728,708,768,718,562,224,500,530,1,1,112419447,804,17.44,0.48,12,1.65,41.00,1493.00,999,20241031,-28.43,425,20240419,68.24,999,-28.43,20241031,425,68.24,20240419,999,-28.43,20241031,425,68.24,20240419,0.00,N,004870,500,562 억,,556738,N,N,4,N,00,N
|
|
20241111,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,713,-36,5,-4.81,1239643717,1732513,52.27,745,745,708,973,525,749,715.52,0.50,0,304865,808,778,758,728,708,768,718,562,224,500,530,1,1,112419447,802,17.39,0.48,12,1.54,41.00,1493.00,999,20241031,-28.63,425,20240419,67.76,999,-28.63,20241031,425,67.76,20240419,999,-28.63,20241031,425,67.76,20240419,0.00,N,004870,500,562 억,,556738,N,N,4,N,00,N
|
|
20241111,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,710,-39,5,-5.21,968555705,1352595,40.81,745,745,709,973,525,749,716.07,0.50,0,297800,808,778,758,728,708,768,718,562,224,500,530,1,1,112419447,798,17.32,0.48,12,1.20,41.00,1493.00,999,20241031,-28.93,425,20240419,67.06,999,-28.93,20241031,425,67.06,20240419,999,-28.93,20241031,425,67.06,20240419,0.00,N,004870,500,562 억,,556738,N,N,4,N,00,N
|
|
20241111,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,723,-26,5,-3.47,58350347,79720,2.41,745,745,720,973,525,749,731.94,0.50,0,13783,808,778,758,728,708,768,718,562,224,500,530,1,1,112419447,813,17.63,0.48,12,0.07,41.00,1493.00,999,20241031,-27.63,425,20240419,70.12,999,-27.63,20241031,425,70.12,20240419,999,-27.63,20241031,425,70.12,20240419,0.00,N,004870,500,562 억,,556738,N,N,4,N,00,N
|
|
20241108,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,749,-1,5,-0.13,2466956736,3252810,102.47,761,788,738,975,525,750,758.43,0.58,0,-105501,796,773,749,726,702,761,714,562,225,500,540,1,1,112419447,842,18.27,0.50,12,2.89,41.00,1493.00,999,20241031,-25.03,425,20240419,76.24,999,-25.03,20241031,425,76.24,20240419,999,-25.03,20241031,425,76.24,20240419,0.00,N,004870,500,562 억,,646915,N,N,4,N,00,N
|
|
20241108,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,743,-7,5,-0.93,2369649229,3122193,98.36,761,788,738,975,525,750,758.97,0.58,0,-114055,796,773,749,726,702,761,714,562,225,500,540,1,1,112419447,835,18.12,0.50,12,2.78,41.00,1493.00,999,20241031,-25.63,425,20240419,74.82,999,-25.63,20241031,425,74.82,20240419,999,-25.63,20241031,425,74.82,20240419,0.00,N,004870,500,562 억,,646915,N,N,10,N,00,N
|
|
20241108,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,744,-6,5,-0.80,2136845809,2808773,88.48,761,788,738,975,525,750,760.78,0.58,0,-134644,796,773,749,726,702,761,714,562,225,500,540,1,1,112419447,836,18.15,0.50,12,2.50,41.00,1493.00,999,20241031,-25.53,425,20240419,75.06,999,-25.53,20241031,425,75.06,20240419,999,-25.53,20241031,425,75.06,20240419,0.00,N,004870,500,562 억,,646915,N,N,10,N,00,N
|
|
20241108,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,749,-1,5,-0.13,1907428307,2499869,78.75,761,788,744,975,525,750,763.01,0.58,0,-76663,796,773,749,726,702,761,714,562,225,500,540,1,1,112419447,842,18.27,0.50,12,2.22,41.00,1493.00,999,20241031,-25.03,425,20240419,76.24,999,-25.03,20241031,425,76.24,20240419,999,-25.03,20241031,425,76.24,20240419,0.00,N,004870,500,562 억,,646915,N,N,10,N,00,N
|
|
20241108,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,755,5,2,0.67,1701244057,2224370,70.07,761,788,744,975,525,750,764.82,0.58,0,-13443,796,773,749,726,702,761,714,562,225,500,540,1,1,112419447,849,18.41,0.51,12,1.98,41.00,1493.00,999,20241031,-24.42,425,20240419,77.65,999,-24.42,20241031,425,77.65,20240419,999,-24.42,20241031,425,77.65,20240419,0.00,N,004870,500,562 억,,646915,N,N,10,N,00,N
|
|
20241108,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,754,4,2,0.53,1459449382,1902780,59.94,761,788,750,975,525,750,767.01,0.58,0,71023,796,773,749,726,702,761,714,562,225,500,540,1,1,112419447,848,18.39,0.51,12,1.69,41.00,1493.00,999,20241031,-24.52,425,20240419,77.41,999,-24.52,20241031,425,77.41,20240419,999,-24.52,20241031,425,77.41,20240419,0.00,N,004870,500,562 억,,646915,N,N,10,N,00,N
|
|
20241108,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,765,15,2,2.00,1112482809,1444548,45.51,761,788,751,975,525,750,770.13,0.58,0,137370,796,773,749,726,702,761,714,562,225,500,540,1,1,112419447,860,18.66,0.51,12,1.28,41.00,1493.00,999,20241031,-23.42,425,20240419,80.00,999,-23.42,20241031,425,80.00,20240419,999,-23.42,20241031,425,80.00,20240419,0.00,N,004870,500,562 억,,646915,N,N,10,N,00,N
|
|
20241108,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,774,24,2,3.20,141320793,184079,5.80,761,779,761,975,525,750,767.72,0.58,0,-696,796,773,749,726,702,761,714,562,225,500,540,1,1,112419447,870,18.88,0.52,12,0.16,41.00,1493.00,999,20241031,-22.52,425,20240419,82.12,999,-22.52,20241031,425,82.12,20240419,999,-22.52,20241031,425,82.12,20240419,0.00,N,004870,500,562 억,,646915,N,N,10,N,00,N
|
|
20241107,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,750,-10,5,-1.32,2109268879,2812440,42.54,763,772,725,988,532,760,749.98,0.47,0,124194,842,801,780,739,718,790,728,562,228,500,540,1,1,112419447,843,18.29,0.50,12,2.50,41.00,1493.00,999,20241031,-24.92,425,20240419,76.47,999,-24.92,20241031,425,76.47,20240419,999,-24.92,20241031,425,76.47,20240419,0.02,N,004870,500,562 억,,529951,N,N,10,N,00,N
|
|
20241107,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,749,-11,5,-1.45,2001665720,2669299,40.38,763,772,725,988,532,760,749.88,0.47,0,110587,842,801,780,739,718,790,728,562,228,500,540,1,1,112419447,842,18.27,0.50,12,2.37,41.00,1493.00,999,20241031,-25.03,425,20240419,76.24,999,-25.03,20241031,425,76.24,20240419,999,-25.03,20241031,425,76.24,20240419,0.02,N,004870,500,562 억,,529951,N,N,11,N,00,N
|
|
20241107,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,756,-4,5,-0.53,1804699774,2407144,36.41,763,772,725,988,532,760,749.73,0.47,0,32153,842,801,780,739,718,790,728,562,228,500,540,1,1,112419447,850,18.44,0.51,12,2.14,41.00,1493.00,999,20241031,-24.32,425,20240419,77.88,999,-24.32,20241031,425,77.88,20240419,999,-24.32,20241031,425,77.88,20240419,0.02,N,004870,500,562 억,,529951,N,N,11,N,00,N
|
|
20241107,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,754,-6,5,-0.79,1698029681,2266438,34.28,763,772,725,988,532,760,749.21,0.47,0,67031,842,801,780,739,718,790,728,562,228,500,540,1,1,112419447,848,18.39,0.51,12,2.02,41.00,1493.00,999,20241031,-24.52,425,20240419,77.41,999,-24.52,20241031,425,77.41,20240419,999,-24.52,20241031,425,77.41,20240419,0.02,N,004870,500,562 억,,529951,N,N,11,N,00,N
|
|
20241107,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,769,9,2,1.18,1413532809,1891482,28.61,763,772,725,988,532,760,747.31,0.47,0,140000,842,801,780,739,718,790,728,562,228,500,540,1,1,112419447,865,18.76,0.52,12,1.68,41.00,1493.00,999,20241031,-23.02,425,20240419,80.94,999,-23.02,20241031,425,80.94,20240419,999,-23.02,20241031,425,80.94,20240419,0.02,N,004870,500,562 억,,529951,N,N,11,N,00,N
|
|
20241107,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,743,-17,5,-2.24,1209188308,1621004,24.52,763,765,725,988,532,760,745.95,0.47,0,65812,842,801,780,739,718,790,728,562,228,500,540,1,1,112419447,835,18.12,0.50,12,1.44,41.00,1493.00,999,20241031,-25.63,425,20240419,74.82,999,-25.63,20241031,425,74.82,20240419,999,-25.63,20241031,425,74.82,20240419,0.02,N,004870,500,562 억,,529951,N,N,11,N,00,N
|
|
20241107,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,748,-12,5,-1.58,1042155628,1397024,21.13,763,765,725,988,532,760,745.98,0.47,0,22635,842,801,780,739,718,790,728,562,228,500,540,1,1,112419447,841,18.24,0.50,12,1.24,41.00,1493.00,999,20241031,-25.13,425,20240419,76.00,999,-25.13,20241031,425,76.00,20240419,999,-25.13,20241031,425,76.00,20240419,0.02,N,004870,500,562 억,,529951,N,N,11,N,00,N
|
|
20241107,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,743,-17,5,-2.24,110581184,146347,2.21,763,765,741,988,532,760,755.61,0.47,0,-44355,842,801,780,739,718,790,728,562,228,500,540,1,1,112419447,835,18.12,0.50,12,0.13,41.00,1493.00,999,20241031,-25.63,425,20240419,74.82,999,-25.63,20241031,425,74.82,20240419,999,-25.63,20241031,425,74.82,20240419,0.02,N,004870,500,562 억,,529951,N,N,11,N,00,N
|
|
20241106,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,760,-62,5,-7.54,5181839977,6568934,36.82,821,821,759,1068,576,822,788.85,0.17,0,349408,920,870,829,779,738,850,759,562,246,500,590,1,1,112419447,854,18.54,0.51,12,5.84,41.00,1493.00,999,20241031,-23.92,425,20240419,78.82,999,-23.92,20241031,425,78.82,20240419,999,-23.92,20241031,425,78.82,20240419,0.03,N,004870,500,562 억,,194169,N,N,11,N,00,N
|
|
20241106,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,764,-58,5,-7.06,4846291541,6129025,34.35,821,821,760,1068,576,822,790.71,0.17,0,368636,920,870,829,779,738,850,759,562,246,500,590,1,1,112419447,859,18.63,0.51,12,5.45,41.00,1493.00,999,20241031,-23.52,425,20240419,79.76,999,-23.52,20241031,425,79.76,20240419,999,-23.52,20241031,425,79.76,20240419,0.03,N,004870,500,562 억,,194169,N,N,9,N,00,N
|
|
20241106,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,776,-46,5,-5.60,4212097686,5306024,29.74,821,821,772,1068,576,822,793.83,0.17,0,313168,920,870,829,779,738,850,759,562,246,500,590,1,1,112419447,872,18.93,0.52,12,4.72,41.00,1493.00,999,20241031,-22.32,425,20240419,82.59,999,-22.32,20241031,425,82.59,20240419,999,-22.32,20241031,425,82.59,20240419,0.03,N,004870,500,562 억,,194169,N,N,9,N,00,N
|
|
20241106,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,780,-42,5,-5.11,3705173065,4652470,26.08,821,821,774,1068,576,822,796.39,0.17,0,195397,920,870,829,779,738,850,759,562,246,500,590,1,1,112419447,877,19.02,0.52,12,4.14,41.00,1493.00,999,20241031,-21.92,425,20240419,83.53,999,-21.92,20241031,425,83.53,20240419,999,-21.92,20241031,425,83.53,20240419,0.03,N,004870,500,562 억,,194169,N,N,9,N,00,N
|
|
20241106,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,790,-32,5,-3.89,3089323906,3864632,21.66,821,821,787,1068,576,822,799.38,0.17,0,-7858,920,870,829,779,738,850,759,562,246,500,590,1,1,112419447,888,19.27,0.53,12,3.44,41.00,1493.00,999,20241031,-20.92,425,20240419,85.88,999,-20.92,20241031,425,85.88,20240419,999,-20.92,20241031,425,85.88,20240419,0.03,N,004870,500,562 억,,194169,N,N,9,N,00,N
|
|
20241106,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,797,-25,5,-3.04,2417728457,3016889,16.91,821,821,792,1068,576,822,801.40,0.17,0,70880,920,870,829,779,738,850,759,562,246,500,590,1,1,112419447,896,19.44,0.53,12,2.68,41.00,1493.00,999,20241031,-20.22,425,20240419,87.53,999,-20.22,20241031,425,87.53,20240419,999,-20.22,20241031,425,87.53,20240419,0.03,N,004870,500,562 억,,194169,N,N,9,N,00,N
|
|
20241106,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,803,-19,5,-2.31,1595073499,1986713,11.13,821,821,792,1068,576,822,802.87,0.17,0,113659,920,870,829,779,738,850,759,562,246,500,590,1,1,112419447,903,19.59,0.54,12,1.77,41.00,1493.00,999,20241031,-19.62,425,20240419,88.94,999,-19.62,20241031,425,88.94,20240419,999,-19.62,20241031,425,88.94,20240419,0.03,N,004870,500,562 억,,194169,N,N,9,N,00,N
|
|
20241106,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,798,-24,5,-2.92,139650393,173597,0.97,821,821,792,1068,576,822,804.43,0.17,0,38367,920,870,829,779,738,850,759,562,246,500,590,1,1,112419447,897,19.46,0.53,12,0.15,41.00,1493.00,999,20241031,-20.12,425,20240419,87.76,999,-20.12,20241031,425,87.76,20240419,999,-20.12,20241031,425,87.76,20240419,0.03,N,004870,500,562 억,,194169,N,N,9,N,00,N
|
|
20241105,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,822,-17,5,-2.03,14863347873,17738166,151.87,858,879,788,1090,588,839,837.96,0.29,0,-109820,947,893,859,805,771,876,788,562,251,500,600,1,1,112419447,924,20.05,0.55,12,15.78,41.00,1493.00,999,20241031,-17.72,425,20240419,93.41,999,-17.72,20241031,425,93.41,20240419,999,-17.72,20241031,425,93.41,20240419,0.06,N,004870,500,562 억,,328521,N,N,9,N,00,N
|
|
20241105,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,824,-15,5,-1.79,14622393715,17445962,149.37,858,879,788,1090,588,839,838.15,0.29,0,-106824,947,893,859,805,771,876,788,562,251,500,600,1,1,112419447,926,20.10,0.55,12,15.52,41.00,1493.00,999,20241031,-17.52,425,20240419,93.88,999,-17.52,20241031,425,93.88,20240419,999,-17.52,20241031,425,93.88,20240419,0.06,N,004870,500,562 억,,328521,N,N,7,N,00,N
|
|
20241105,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,830,-9,5,-1.07,13838498600,16500064,141.27,858,879,788,1090,588,839,838.69,0.29,0,-98418,947,893,859,805,771,876,788,562,251,500,600,1,1,112419447,933,20.24,0.56,12,14.68,41.00,1493.00,999,20241031,-16.92,425,20240419,95.29,999,-16.92,20241031,425,95.29,20240419,999,-16.92,20241031,425,95.29,20240419,0.06,N,004870,500,562 억,,328521,N,N,7,N,00,N
|
|
20241105,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,821,-18,5,-2.15,9657912119,11561355,98.99,858,879,788,1090,588,839,835.36,0.29,0,-57827,947,893,859,805,771,876,788,562,251,500,600,1,1,112419447,923,20.02,0.55,12,10.28,41.00,1493.00,999,20241031,-17.82,425,20240419,93.18,999,-17.82,20241031,425,93.18,20240419,999,-17.82,20241031,425,93.18,20240419,0.06,N,004870,500,562 억,,328521,N,N,7,N,00,N
|
|
20241105,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,813,-26,5,-3.10,9025087478,10788324,92.37,858,879,788,1090,588,839,836.56,0.29,0,-47094,947,893,859,805,771,876,788,562,251,500,600,1,1,112419447,914,19.83,0.54,12,9.60,41.00,1493.00,999,20241031,-18.62,425,20240419,91.29,999,-18.62,20241031,425,91.29,20240419,999,-18.62,20241031,425,91.29,20240419,0.06,N,004870,500,562 억,,328521,N,N,7,N,00,N
|
|
20241105,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,823,-16,5,-1.91,8238687642,9817667,84.06,858,879,788,1090,588,839,839.17,0.29,0,-17834,947,893,859,805,771,876,788,562,251,500,600,1,1,112419447,925,20.07,0.55,12,8.73,41.00,1493.00,999,20241031,-17.62,425,20240419,93.65,999,-17.62,20241031,425,93.65,20240419,999,-17.62,20241031,425,93.65,20240419,0.06,N,004870,500,562 억,,328521,N,N,7,N,00,N
|
|
20241105,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,842,3,2,0.36,2822032805,3461276,29.63,858,859,788,1090,588,839,815.30,0.29,0,89283,947,893,859,805,771,876,788,562,251,500,600,1,1,112419447,947,20.54,0.56,12,3.08,41.00,1493.00,999,20241031,-15.72,425,20240419,98.12,999,-15.72,20241031,425,98.12,20240419,999,-15.72,20241031,425,98.12,20240419,0.06,N,004870,500,562 억,,328521,N,N,7,N,00,N
|
|
20241105,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,845,6,2,0.72,120399100,141639,1.21,858,859,839,1090,588,839,850.26,0.29,0,-6529,947,893,859,805,771,876,788,562,251,500,600,1,1,112419447,950,20.61,0.57,12,0.13,41.00,1493.00,999,20241031,-15.42,425,20240419,98.82,999,-15.42,20241031,425,98.82,20240419,999,-15.42,20241031,425,98.82,20240419,0.06,N,004870,500,562 억,,328521,N,N,7,N,00,N
|
|
20241104,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,839,14,2,1.70,9973112389,11587956,62.08,840,913,825,1072,578,825,860.68,0.50,0,-230991,1025,925,869,769,713,897,741,562,247,500,590,1,1,112419447,943,20.46,0.56,12,10.31,41.00,1493.00,999,20241031,-16.02,425,20240419,97.41,999,-16.02,20241031,425,97.41,20240419,999,-16.02,20241031,425,97.41,20240419,0.19,N,004870,500,562 억,,565656,N,N,7,N,00,N
|
|
20241104,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,835,10,2,1.21,9784729267,11363343,60.88,840,913,825,1072,578,825,861.08,0.50,0,-237243,1025,925,869,769,713,897,741,562,247,500,590,1,1,112419447,939,20.37,0.56,12,10.11,41.00,1493.00,999,20241031,-16.42,425,20240419,96.47,999,-16.42,20241031,425,96.47,20240419,999,-16.42,20241031,425,96.47,20240419,0.19,N,004870,500,562 억,,565656,N,N,4,N,00,N
|
|
20241104,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,843,18,2,2.18,9277657215,10762814,57.66,840,913,825,1072,578,825,862.01,0.50,0,-251912,1025,925,869,769,713,897,741,562,247,500,590,1,1,112419447,948,20.56,0.56,12,9.57,41.00,1493.00,999,20241031,-15.62,425,20240419,98.35,999,-15.62,20241031,425,98.35,20240419,999,-15.62,20241031,425,98.35,20240419,0.19,N,004870,500,562 억,,565656,N,N,4,N,00,N
|
|
20241104,130139,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,834,9,2,1.09,8746018071,10124117,54.24,840,913,831,1072,578,825,863.88,0.50,0,-255634,1025,925,869,769,713,897,741,562,247,500,590,1,1,112419447,938,20.34,0.56,12,9.01,41.00,1493.00,999,20241031,-16.52,425,20240419,96.24,999,-16.52,20241031,425,96.24,20240419,999,-16.52,20241031,425,96.24,20240419,0.19,N,004870,500,562 억,,565656,N,N,4,N,00,N
|
|
20241104,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,835,10,2,1.21,8043895679,9286440,49.75,840,913,833,1072,578,825,866.20,0.50,0,-203606,1025,925,869,769,713,897,741,562,247,500,590,1,1,112419447,939,20.37,0.56,12,8.26,41.00,1493.00,999,20241031,-16.42,425,20240419,96.47,999,-16.42,20241031,425,96.47,20240419,999,-16.42,20241031,425,96.47,20240419,0.19,N,004870,500,562 억,,565656,N,N,4,N,00,N
|
|
20241104,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,850,25,2,3.03,7294653442,8399918,45.00,840,913,833,1072,578,825,868.42,0.50,0,-162114,1025,925,869,769,713,897,741,562,247,500,590,1,1,112419447,956,20.73,0.57,12,7.47,41.00,1493.00,999,20241031,-14.91,425,20240419,100.00,999,-14.91,20241031,425,100.00,20240419,999,-14.91,20241031,425,100.00,20240419,0.19,N,004870,500,562 억,,565656,N,N,4,N,00,N
|
|
20241104,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,842,17,2,2.06,6562190383,7537320,40.38,840,913,833,1072,578,825,870.63,0.50,0,-221489,1025,925,869,769,713,897,741,562,247,500,590,1,1,112419447,947,20.54,0.56,12,6.70,41.00,1493.00,999,20241031,-15.72,425,20240419,98.12,999,-15.72,20241031,425,98.12,20240419,999,-15.72,20241031,425,98.12,20240419,0.19,N,004870,500,562 억,,565656,N,N,4,N,00,N
|
|
20241104,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,852,27,2,3.27,627203347,734218,3.93,840,863,839,1072,578,825,854.25,0.50,0,-162213,1025,925,869,769,713,897,741,562,247,500,590,1,1,112419447,958,20.78,0.57,12,0.65,41.00,1493.00,999,20241031,-14.71,425,20240419,100.47,999,-14.71,20241031,425,100.47,20240419,999,-14.71,20241031,425,100.47,20240419,0.19,N,004870,500,562 억,,565656,N,N,4,N,00,N
|
|
20241101,160146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,825,-67,5,-7.51,16512839202,18522709,24.11,913,969,813,1159,625,892,891.59,0.41,0,-95809,1086,989,902,805,718,1037,853,562,267,500,640,1,1,112419447,927,20.12,0.55,12,16.48,41.00,1493.00,999,20241031,-17.42,425,20240419,94.12,999,-17.42,20241031,425,94.12,20240419,999,-17.42,20241031,425,94.12,20240419,0.09,N,004870,500,562 억,,466248,N,N,4,N,00,N
|
|
20241101,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,819,-73,5,-8.18,16075387089,17991103,23.42,913,969,813,1159,625,892,893.52,0.41,0,-55984,1086,989,902,805,718,1037,853,562,267,500,640,1,1,112419447,921,19.98,0.55,12,16.00,41.00,1493.00,999,20241031,-18.02,425,20240419,92.71,999,-18.02,20241031,425,92.71,20240419,999,-18.02,20241031,425,92.71,20240419,0.09,N,004870,500,562 억,,466248,N,N,3,N,00,N
|
|
20241101,140150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,829,-63,5,-7.06,15069806177,16766929,21.83,913,969,827,1159,625,892,898.79,0.41,0,-209486,1086,989,902,805,718,1037,853,562,267,500,640,1,1,112419447,932,20.22,0.56,12,14.91,41.00,1493.00,999,20241031,-17.02,425,20240419,95.06,999,-17.02,20241031,425,95.06,20240419,999,-17.02,20241031,425,95.06,20240419,0.09,N,004870,500,562 억,,466248,N,N,3,N,00,N
|
|
20241101,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,847,-45,5,-5.04,14145355493,15665578,20.39,913,969,830,1159,625,892,902.97,0.41,0,-180639,1086,989,902,805,718,1037,853,562,267,500,640,1,1,112419447,952,20.66,0.57,12,13.93,41.00,1493.00,999,20241031,-15.22,425,20240419,99.29,999,-15.22,20241031,425,99.29,20240419,999,-15.22,20241031,425,99.29,20240419,0.09,N,004870,500,562 억,,466248,N,N,3,N,00,N
|
|
20241101,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,843,-49,5,-5.49,12875112538,14161865,18.43,913,969,842,1159,625,892,909.16,0.41,0,-226757,1086,989,902,805,718,1037,853,562,267,500,640,1,1,112419447,948,20.56,0.56,12,12.60,41.00,1493.00,999,20241031,-15.62,425,20240419,98.35,999,-15.62,20241031,425,98.35,20240419,999,-15.62,20241031,425,98.35,20240419,0.09,N,004870,500,562 억,,466248,N,N,3,N,00,N
|
|
20241101,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,874,-18,5,-2.02,11380030349,12424712,16.17,913,969,870,1159,625,892,915.96,0.41,0,-311519,1086,989,902,805,718,1037,853,562,267,500,640,1,1,112419447,983,21.32,0.59,12,11.05,41.00,1493.00,999,20241031,-12.51,425,20240419,105.65,999,-12.51,20241031,425,105.65,20240419,999,-12.51,20241031,425,105.65,20240419,0.09,N,004870,500,562 억,,466248,N,N,3,N,00,N
|
|
20241101,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,896,4,2,0.45,9646401624,10476728,13.64,913,969,870,1159,625,892,920.80,0.41,0,-258415,1086,989,902,805,718,1037,853,562,267,500,640,1,1,112419447,1007,21.85,0.60,12,9.32,41.00,1493.00,999,20241031,-10.31,425,20240419,110.82,999,-10.31,20241031,425,110.82,20240419,999,-10.31,20241031,425,110.82,20240419,0.09,N,004870,500,562 억,,466248,N,N,3,N,00,N
|
|
20241101,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,965,73,2,8.18,1434184025,1533524,2.00,913,968,903,1159,625,892,935.79,0.41,0,69649,1086,989,902,805,718,1037,853,562,267,500,640,1,1,112419447,1085,23.54,0.65,12,1.36,41.00,1493.00,999,20241031,-3.40,425,20240419,127.06,999,-3.40,20241031,425,127.06,20240419,999,-3.40,20241031,425,127.06,20240419,0.09,N,004870,500,562 억,,466248,N,N,3,N,00,N
|