138 lines
53 KiB
CSV
138 lines
53 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
|
||
|
|
20250124,160219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,740,9,2,1.23,25872402,35556,8.76,731,740,711,950,512,731,727.40,1.63,0,13729,799,765,720,686,641,742,663,234,219,500,490,1,1,46803136,346,-11.94,0.25,12,0.08,-62.00,3007.00,1115,20240118,-33.63,621,20241210,19.16,770,-3.90,20250120,675,9.63,20250123,1115,-33.63,20240314,621,19.16,20241210,1.43,N,006200,500,234 억,,761029,N,N,2,N,00,N
|
||
|
|
20250124,150218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,727,-4,5,-0.55,22499445,30976,7.63,731,739,711,950,512,731,726.35,1.63,0,13764,799,765,720,686,641,742,663,234,219,500,490,1,1,46803136,340,-11.73,0.24,12,0.07,-62.00,3007.00,1115,20240118,-34.80,621,20241210,17.07,770,-5.58,20250120,675,7.70,20250123,1115,-34.80,20240314,621,17.07,20241210,1.43,N,006200,500,234 억,,761029,N,N,0,N,00,N
|
||
|
|
20250124,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,725,-6,5,-0.82,21107072,29061,7.16,731,739,711,950,512,731,726.30,1.63,0,13797,799,765,720,686,641,742,663,234,219,500,490,1,1,46803136,339,-11.69,0.24,12,0.06,-62.00,3007.00,1115,20240118,-34.98,621,20241210,16.75,770,-5.84,20250120,675,7.41,20250123,1115,-34.98,20240314,621,16.75,20241210,1.43,N,006200,500,234 억,,761029,N,N,0,N,00,N
|
||
|
|
20250124,130220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,721,-10,5,-1.37,18752950,25801,6.36,731,739,711,950,512,731,726.83,1.63,0,13797,799,765,720,686,641,742,663,234,219,500,490,1,1,46803136,337,-11.63,0.24,12,0.06,-62.00,3007.00,1115,20240118,-35.34,621,20241210,16.10,770,-6.36,20250120,675,6.81,20250123,1115,-35.34,20240314,621,16.10,20241210,1.43,N,006200,500,234 억,,761029,N,N,0,N,00,N
|
||
|
|
20250124,120218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,729,-2,5,-0.27,15223220,20920,5.15,731,739,711,950,512,731,727.69,1.63,0,13890,799,765,720,686,641,742,663,234,219,500,490,1,1,46803136,341,-11.76,0.24,12,0.04,-62.00,3007.00,1115,20240118,-34.62,621,20241210,17.39,770,-5.32,20250120,675,8.00,20250123,1115,-34.62,20240314,621,17.39,20241210,1.43,N,006200,500,234 억,,761029,N,N,0,N,00,N
|
||
|
|
20250124,110220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,729,-2,5,-0.27,14433667,19833,4.89,731,739,711,950,512,731,727.76,1.63,0,13909,799,765,720,686,641,742,663,234,219,500,490,1,1,46803136,341,-11.76,0.24,12,0.04,-62.00,3007.00,1115,20240118,-34.62,621,20241210,17.39,770,-5.32,20250120,675,8.00,20250123,1115,-34.62,20240314,621,17.39,20241210,1.43,N,006200,500,234 억,,761029,N,N,0,N,00,N
|
||
|
|
20250124,100219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,730,-1,5,-0.14,2722003,3749,0.92,731,731,711,950,512,731,726.06,1.63,0,-17,799,765,720,686,641,742,663,234,219,500,490,1,1,46803136,342,-11.77,0.24,12,0.01,-62.00,3007.00,1115,20240118,-34.53,621,20241210,17.55,770,-5.19,20250120,675,8.15,20250123,1115,-34.53,20240314,621,17.55,20241210,1.43,N,006200,500,234 억,,761029,N,N,0,N,00,N
|
||
|
|
20250124,090220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,731,0,3,0.00,711263,973,0.24,731,731,731,950,512,731,731.00,1.63,0,-170,799,765,720,686,641,742,663,234,219,500,490,1,1,46803136,342,-11.79,0.24,12,0.00,-62.00,3007.00,1115,20240118,-34.44,621,20241210,17.71,770,-5.06,20250120,675,8.30,20250123,1115,-34.44,20240314,621,17.71,20241210,1.43,N,006200,500,234 억,,761029,N,N,0,N,00,N
|
||
|
|
20250123,160220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,731,-22,5,-2.92,284304473,405808,267.99,754,754,675,978,528,753,700.59,1.61,0,7042,794,773,748,727,702,761,715,234,225,500,510,1,1,46803136,342,-11.79,0.24,12,0.87,-62.00,3007.00,1115,20240118,-34.44,621,20241210,17.71,770,-5.06,20250120,675,8.30,20250123,1115,-34.44,20240314,621,17.71,20241210,1.44,N,006200,500,234 억,,753956,N,N,0,N,00,N
|
||
|
|
20250123,150218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,706,-47,5,-6.24,272370137,389286,257.08,754,754,675,978,528,753,699.67,1.61,0,10471,794,773,748,727,702,761,715,234,225,500,510,1,1,46803136,330,-11.39,0.23,12,0.83,-62.00,3007.00,1115,20240118,-36.68,621,20241210,13.69,770,-8.31,20250120,675,4.59,20250123,1115,-36.68,20240314,621,13.69,20241210,1.44,N,006200,500,234 억,,753956,N,N,0,N,00,N
|
||
|
|
20250123,140219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,705,-48,5,-6.37,269098809,384658,254.02,754,754,675,978,528,753,699.58,1.61,0,11970,794,773,748,727,702,761,715,234,225,500,510,1,1,46803136,330,-11.37,0.23,12,0.82,-62.00,3007.00,1115,20240118,-36.77,621,20241210,13.53,770,-8.44,20250120,675,4.44,20250123,1115,-36.77,20240314,621,13.53,20241210,1.44,N,006200,500,234 억,,753956,N,N,0,N,00,N
|
||
|
|
20250123,130218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,706,-47,5,-6.24,265276658,379242,250.45,754,754,675,978,528,753,699.49,1.61,0,12585,794,773,748,727,702,761,715,234,225,500,510,1,1,46803136,330,-11.39,0.23,12,0.81,-62.00,3007.00,1115,20240118,-36.68,621,20241210,13.69,770,-8.31,20250120,675,4.59,20250123,1115,-36.68,20240314,621,13.69,20241210,1.44,N,006200,500,234 억,,753956,N,N,0,N,00,N
|
||
|
|
20250123,120219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,705,-48,5,-6.37,261318760,373637,246.74,754,754,675,978,528,753,699.39,1.61,0,14773,794,773,748,727,702,761,715,234,225,500,510,1,1,46803136,330,-11.37,0.23,12,0.80,-62.00,3007.00,1115,20240118,-36.77,621,20241210,13.53,770,-8.44,20250120,675,4.44,20250123,1115,-36.77,20240314,621,13.53,20241210,1.44,N,006200,500,234 억,,753956,N,N,0,N,00,N
|
||
|
|
20250123,110219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,705,-48,5,-6.37,253844715,362980,239.71,754,754,675,978,528,753,699.34,1.61,0,13772,794,773,748,727,702,761,715,234,225,500,510,1,1,46803136,330,-11.37,0.23,12,0.78,-62.00,3007.00,1115,20240118,-36.77,621,20241210,13.53,770,-8.44,20250120,675,4.44,20250123,1115,-36.77,20240314,621,13.53,20241210,1.44,N,006200,500,234 억,,753956,N,N,0,N,00,N
|
||
|
|
20250123,100218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,707,-46,5,-6.11,214920818,307886,203.32,754,754,675,978,528,753,698.05,1.61,0,11940,794,773,748,727,702,761,715,234,225,500,510,1,1,46803136,331,-11.40,0.24,12,0.66,-62.00,3007.00,1115,20240118,-36.59,621,20241210,13.85,770,-8.18,20250120,675,4.74,20250123,1115,-36.59,20240314,621,13.85,20241210,1.44,N,006200,500,234 억,,753956,N,N,0,N,00,N
|
||
|
|
20250123,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,753,0,3,0.00,201124,267,0.18,754,754,753,978,528,753,753.27,1.61,0,-217,794,773,748,727,702,761,715,234,225,500,510,1,1,46803136,352,-12.15,0.25,12,0.00,-62.00,3007.00,1115,20240118,-32.47,621,20241210,21.26,770,-2.21,20250120,689,9.29,20250102,1115,-32.47,20240314,621,21.26,20241210,1.44,N,006200,500,234 억,,753956,N,N,0,N,00,N
|
||
|
|
20250122,160218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,753,-2,5,-0.26,111965911,151424,512.90,761,769,723,981,529,755,739.42,1.60,0,19113,773,763,758,748,743,761,746,234,226,500,510,1,1,46803136,352,-12.15,0.25,12,0.32,-62.00,3007.00,1123,20240115,-32.95,621,20241210,21.26,770,-2.21,20250120,689,9.29,20250102,1115,-32.47,20240314,621,21.26,20241210,1.46,N,006200,500,234 억,,749558,N,N,9,N,00,N
|
||
|
|
20250122,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,744,-11,5,-1.46,106842348,144586,489.74,761,769,723,981,529,755,738.95,1.60,0,22425,773,763,758,748,743,761,746,234,226,500,510,1,1,46803136,348,-12.00,0.25,12,0.31,-62.00,3007.00,1123,20240115,-33.75,621,20241210,19.81,770,-3.38,20250120,689,7.98,20250102,1115,-33.27,20240314,621,19.81,20241210,1.46,N,006200,500,234 억,,749558,N,N,9,N,00,N
|
||
|
|
20250122,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,734,-21,5,-2.78,101555606,137479,465.67,761,769,723,981,529,755,738.70,1.60,0,21433,773,763,758,748,743,761,746,234,226,500,510,1,1,46803136,344,-11.84,0.24,12,0.29,-62.00,3007.00,1123,20240115,-34.64,621,20241210,18.20,770,-4.68,20250120,689,6.53,20250102,1115,-34.17,20240314,621,18.20,20241210,1.46,N,006200,500,234 억,,749558,N,N,9,N,00,N
|
||
|
|
20250122,130218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,735,-20,5,-2.65,98895836,133855,453.39,761,769,723,981,529,755,738.83,1.60,0,21392,773,763,758,748,743,761,746,234,226,500,510,1,1,46803136,344,-11.85,0.24,12,0.29,-62.00,3007.00,1123,20240115,-34.55,621,20241210,18.36,770,-4.55,20250120,689,6.68,20250102,1115,-34.08,20240314,621,18.36,20241210,1.46,N,006200,500,234 억,,749558,N,N,9,N,00,N
|
||
|
|
20250122,120217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,730,-25,5,-3.31,94906853,128381,434.85,761,769,723,981,529,755,739.26,1.60,0,21542,773,763,758,748,743,761,746,234,226,500,510,1,1,46803136,342,-11.77,0.24,12,0.27,-62.00,3007.00,1123,20240115,-35.00,621,20241210,17.55,770,-5.19,20250120,689,5.95,20250102,1115,-34.53,20240314,621,17.55,20241210,1.46,N,006200,500,234 억,,749558,N,N,9,N,00,N
|
||
|
|
20250122,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,759,4,2,0.53,7146548,9376,31.76,761,769,755,981,529,755,762.22,1.60,0,449,773,763,758,748,743,761,746,234,226,500,510,1,1,46803136,355,-12.24,0.25,12,0.02,-62.00,3007.00,1123,20240115,-32.41,621,20241210,22.22,770,-1.43,20250120,689,10.16,20250102,1115,-31.93,20240314,621,22.22,20241210,1.46,N,006200,500,234 억,,749558,N,N,9,N,00,N
|
||
|
|
20250122,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,759,4,2,0.53,6166201,8085,27.39,761,769,755,981,529,755,762.67,1.60,0,449,773,763,758,748,743,761,746,234,226,500,510,1,1,46803136,355,-12.24,0.25,12,0.02,-62.00,3007.00,1123,20240115,-32.41,621,20241210,22.22,770,-1.43,20250120,689,10.16,20250102,1115,-31.93,20240314,621,22.22,20241210,1.46,N,006200,500,234 억,,749558,N,N,9,N,00,N
|
||
|
|
20250122,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,761,6,2,0.79,2283,3,0.01,761,761,761,981,529,755,761.00,1.60,0,0,773,763,758,748,743,761,746,234,226,500,510,1,1,46803136,356,-12.27,0.25,12,0.00,-62.00,3007.00,1123,20240115,-32.24,621,20241210,22.54,770,-1.17,20250120,689,10.45,20250102,1115,-31.75,20240314,621,22.54,20241210,1.46,N,006200,500,234 억,,749558,N,N,9,N,00,N
|
||
|
|
20250121,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,755,1,2,0.13,21289181,28202,36.52,768,768,753,980,528,754,754.88,1.60,0,14782,782,768,756,742,730,762,736,234,226,500,510,1,1,46803136,353,-12.18,0.25,12,0.06,-62.00,3007.00,1123,20240115,-32.77,621,20241210,21.58,770,-1.95,20250120,689,9.58,20250102,1115,-32.29,20240314,621,21.58,20241210,1.46,N,006200,500,234 억,,749531,N,N,9,N,00,N
|
||
|
|
20250121,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,755,1,2,0.13,17307324,22928,29.69,768,768,753,980,528,754,754.86,1.60,0,14976,782,768,756,742,730,762,736,234,226,500,510,1,1,46803136,353,-12.18,0.25,12,0.05,-62.00,3007.00,1123,20240115,-32.77,621,20241210,21.58,770,-1.95,20250120,689,9.58,20250102,1115,-32.29,20240314,621,21.58,20241210,1.46,N,006200,500,234 억,,749531,N,N,22,N,00,N
|
||
|
|
20250121,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,756,2,2,0.27,16146649,21390,27.70,768,768,753,980,528,754,754.87,1.60,0,14972,782,768,756,742,730,762,736,234,226,500,510,1,1,46803136,354,-12.19,0.25,12,0.05,-62.00,3007.00,1123,20240115,-32.68,621,20241210,21.74,770,-1.82,20250120,689,9.72,20250102,1115,-32.20,20240314,621,21.74,20241210,1.46,N,006200,500,234 억,,749531,N,N,22,N,00,N
|
||
|
|
20250121,130217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,755,1,2,0.13,13136607,17401,22.54,768,768,753,980,528,754,754.93,1.60,0,14718,782,768,756,742,730,762,736,234,226,500,510,1,1,46803136,353,-12.18,0.25,12,0.04,-62.00,3007.00,1123,20240115,-32.77,621,20241210,21.58,770,-1.95,20250120,689,9.58,20250102,1115,-32.29,20240314,621,21.58,20241210,1.46,N,006200,500,234 억,,749531,N,N,22,N,00,N
|
||
|
|
20250121,120216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,755,1,2,0.13,13113199,17370,22.50,768,768,753,980,528,754,754.93,1.60,0,14717,782,768,756,742,730,762,736,234,226,500,510,1,1,46803136,353,-12.18,0.25,12,0.04,-62.00,3007.00,1123,20240115,-32.77,621,20241210,21.58,770,-1.95,20250120,689,9.58,20250102,1115,-32.29,20240314,621,21.58,20241210,1.46,N,006200,500,234 억,,749531,N,N,22,N,00,N
|
||
|
|
20250121,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,756,2,2,0.27,13075419,17320,22.43,768,768,753,980,528,754,754.93,1.60,0,14715,782,768,756,742,730,762,736,234,226,500,510,1,1,46803136,354,-12.19,0.25,12,0.04,-62.00,3007.00,1123,20240115,-32.68,621,20241210,21.74,770,-1.82,20250120,689,9.72,20250102,1115,-32.20,20240314,621,21.74,20241210,1.46,N,006200,500,234 억,,749531,N,N,22,N,00,N
|
||
|
|
20250121,100209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,766,12,2,1.59,7777552,10295,13.33,768,768,753,980,528,754,755.47,1.60,0,8146,782,768,756,742,730,762,736,234,226,500,510,1,1,46803136,359,-12.35,0.25,12,0.02,-62.00,3007.00,1123,20240115,-31.79,621,20241210,23.35,770,-0.52,20250120,689,11.18,20250102,1115,-31.30,20240314,621,23.35,20241210,1.46,N,006200,500,234 억,,749531,N,N,22,N,00,N
|
||
|
|
20250121,090217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,768,14,2,1.86,3840,5,0.01,768,768,768,980,528,754,768.00,1.60,0,0,782,768,756,742,730,762,736,234,226,500,510,1,1,46803136,359,-12.39,0.26,12,0.00,-62.00,3007.00,1123,20240115,-31.61,621,20241210,23.67,770,-0.26,20250120,689,11.47,20250102,1115,-31.12,20240314,621,23.67,20241210,1.46,N,006200,500,234 억,,749531,N,N,22,N,00,N
|
||
|
|
20250120,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,754,4,2,0.53,58594644,77213,171.87,756,770,744,975,525,750,758.88,1.60,0,-240,767,758,748,739,729,763,744,234,225,500,510,1,1,46803136,353,-12.16,0.25,12,0.16,-62.00,3007.00,1198,20240111,-37.06,621,20241210,21.42,770,-2.08,20250120,689,9.43,20250102,1115,-32.38,20240314,621,21.42,20241210,1.46,N,006200,500,234 억,,749736,N,N,22,N,00,N
|
||
|
|
20250120,150218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,744,-6,5,-0.80,57953188,76362,169.98,756,770,744,975,525,750,758.93,1.60,0,76,767,758,748,739,729,763,744,234,225,500,510,1,1,46803136,348,-12.00,0.25,12,0.16,-62.00,3007.00,1198,20240111,-37.90,621,20241210,19.81,770,-3.38,20250120,689,7.98,20250102,1115,-33.27,20240314,621,19.81,20241210,1.46,N,006200,500,234 억,,749736,N,N,9,N,00,N
|
||
|
|
20250120,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,750,0,3,0.00,55676511,73331,163.23,756,770,750,975,525,750,759.26,1.60,0,77,767,758,748,739,729,763,744,234,225,500,510,1,1,46803136,351,-12.10,0.25,12,0.16,-62.00,3007.00,1198,20240111,-37.40,621,20241210,20.77,770,-2.60,20250120,689,8.85,20250102,1115,-32.74,20240314,621,20.77,20241210,1.46,N,006200,500,234 억,,749736,N,N,9,N,00,N
|
||
|
|
20250120,130215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,750,0,3,0.00,53881277,70940,157.91,756,770,750,975,525,750,759.54,1.60,0,74,767,758,748,739,729,763,744,234,225,500,510,1,1,46803136,351,-12.10,0.25,12,0.15,-62.00,3007.00,1198,20240111,-37.40,621,20241210,20.77,770,-2.60,20250120,689,8.85,20250102,1115,-32.74,20240314,621,20.77,20241210,1.46,N,006200,500,234 억,,749736,N,N,9,N,00,N
|
||
|
|
20250120,120217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,752,2,2,0.27,46242572,60764,135.26,756,770,750,975,525,750,761.03,1.60,0,426,767,758,748,739,729,763,744,234,225,500,510,1,1,46803136,352,-12.13,0.25,12,0.13,-62.00,3007.00,1198,20240111,-37.23,621,20241210,21.10,770,-2.34,20250120,689,9.14,20250102,1115,-32.56,20240314,621,21.10,20241210,1.46,N,006200,500,234 억,,749736,N,N,9,N,00,N
|
||
|
|
20250120,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,752,2,2,0.27,44685828,58695,130.65,756,770,750,975,525,750,761.33,1.60,0,549,767,758,748,739,729,763,744,234,225,500,510,1,1,46803136,352,-12.13,0.25,12,0.13,-62.00,3007.00,1198,20240111,-37.23,621,20241210,21.10,770,-2.34,20250120,689,9.14,20250102,1115,-32.56,20240314,621,21.10,20241210,1.46,N,006200,500,234 억,,749736,N,N,9,N,00,N
|
||
|
|
20250120,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,763,13,2,1.73,34648706,45450,101.17,756,770,756,975,525,750,762.36,1.60,0,676,767,758,748,739,729,763,744,234,225,500,510,1,1,46803136,357,-12.31,0.25,12,0.10,-62.00,3007.00,1198,20240111,-36.31,621,20241210,22.87,770,-0.91,20250120,689,10.74,20250102,1115,-31.57,20240314,621,22.87,20241210,1.46,N,006200,500,234 억,,749736,N,N,9,N,00,N
|
||
|
|
20250120,090217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,756,6,2,0.80,807834,1069,2.38,756,756,756,975,525,750,756.00,1.60,0,-260,767,758,748,739,729,763,744,234,225,500,510,1,1,46803136,354,-12.19,0.25,12,0.00,-62.00,3007.00,1198,20240111,-36.89,621,20241210,21.74,757,-0.13,20250113,689,9.72,20250102,1115,-32.20,20240314,621,21.74,20241210,1.46,N,006200,500,234 억,,749736,N,N,9,N,00,N
|
||
|
|
20250117,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,750,1,2,0.13,30654862,40912,81.27,749,757,738,973,525,749,749.29,1.60,0,15347,766,757,746,737,726,762,742,234,224,500,500,1,1,46803136,351,-12.10,0.25,12,0.09,-62.00,3007.00,1198,20240111,-37.40,621,20241210,20.77,757,0.00,20250113,689,8.85,20250102,1115,-32.74,20240118,621,20.77,20241210,1.46,N,006200,500,234 억,,749428,N,N,9,N,00,N
|
||
|
|
20250117,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,749,0,3,0.00,27639875,36892,73.28,749,757,738,973,525,749,749.21,1.60,0,15810,766,757,746,737,726,762,742,234,224,500,500,1,1,46803136,351,-12.08,0.25,12,0.08,-62.00,3007.00,1198,20240111,-37.48,621,20241210,20.61,757,0.00,20250113,689,8.71,20250102,1115,-32.83,20240118,621,20.61,20241210,1.46,N,006200,500,234 억,,749428,N,N,20,N,00,N
|
||
|
|
20250117,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,748,-1,5,-0.13,23492877,31325,62.23,749,757,741,973,525,749,749.97,1.60,0,15809,766,757,746,737,726,762,742,234,224,500,500,1,1,46803136,350,-12.06,0.25,12,0.07,-62.00,3007.00,1198,20240111,-37.56,621,20241210,20.45,757,0.00,20250113,689,8.56,20250102,1115,-32.91,20240118,621,20.45,20241210,1.46,N,006200,500,234 억,,749428,N,N,20,N,00,N
|
||
|
|
20250117,130216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,750,1,2,0.13,23125327,30834,61.25,749,757,741,973,525,749,749.99,1.60,0,15821,766,757,746,737,726,762,742,234,224,500,500,1,1,46803136,351,-12.10,0.25,12,0.07,-62.00,3007.00,1198,20240111,-37.40,621,20241210,20.77,757,0.00,20250113,689,8.85,20250102,1115,-32.74,20240118,621,20.77,20241210,1.46,N,006200,500,234 억,,749428,N,N,20,N,00,N
|
||
|
|
20250117,120216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,749,0,3,0.00,22376706,29829,59.25,749,757,741,973,525,749,750.17,1.60,0,15792,766,757,746,737,726,762,742,234,224,500,500,1,1,46803136,351,-12.08,0.25,12,0.06,-62.00,3007.00,1198,20240111,-37.48,621,20241210,20.61,757,0.00,20250113,689,8.71,20250102,1115,-32.83,20240118,621,20.61,20241210,1.46,N,006200,500,234 억,,749428,N,N,20,N,00,N
|
||
|
|
20250117,110216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,750,1,2,0.13,21772279,29020,57.65,749,757,741,973,525,749,750.25,1.60,0,15797,766,757,746,737,726,762,742,234,224,500,500,1,1,46803136,351,-12.10,0.25,12,0.06,-62.00,3007.00,1198,20240111,-37.40,621,20241210,20.77,757,0.00,20250113,689,8.85,20250102,1115,-32.74,20240118,621,20.77,20241210,1.46,N,006200,500,234 억,,749428,N,N,20,N,00,N
|
||
|
|
20250117,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,754,5,2,0.67,16829040,22373,44.44,749,757,745,973,525,749,752.20,1.60,0,15117,766,757,746,737,726,762,742,234,224,500,500,1,1,46803136,353,-12.16,0.25,12,0.05,-62.00,3007.00,1198,20240111,-37.06,621,20241210,21.42,757,0.00,20250113,689,9.43,20250102,1115,-32.38,20240118,621,21.42,20241210,1.46,N,006200,500,234 억,,749428,N,N,20,N,00,N
|
||
|
|
20250117,090217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,749,0,3,0.00,1523466,2034,4.04,749,749,749,973,525,749,749.00,1.60,0,-9,766,757,746,737,726,762,742,234,224,500,500,1,1,46803136,351,-12.08,0.25,12,0.00,-62.00,3007.00,1198,20240111,-37.48,621,20241210,20.61,757,-1.06,20250113,689,8.71,20250102,1115,-32.83,20240118,621,20.61,20241210,1.46,N,006200,500,234 억,,749428,N,N,20,N,00,N
|
||
|
|
20250116,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,749,6,2,0.81,37631951,50340,185.52,743,755,735,965,521,743,747.56,1.60,0,-82,753,748,740,735,727,744,731,234,222,500,500,1,1,46803136,351,-12.08,0.25,12,0.11,-62.00,3007.00,1198,20240111,-37.48,621,20241210,20.61,757,-1.06,20250113,689,8.71,20250102,1115,-32.83,20240118,621,20.61,20241210,1.45,N,006200,500,234 억,,749479,N,N,20,N,00,N
|
||
|
|
20250116,150207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,743,0,3,0.00,29099683,38928,143.46,743,755,735,965,521,743,747.53,1.60,0,-71,753,748,740,735,727,744,731,234,222,500,500,1,1,46803136,348,-11.98,0.25,12,0.08,-62.00,3007.00,1198,20240111,-37.98,621,20241210,19.65,757,-1.85,20250113,689,7.84,20250102,1115,-33.36,20240118,621,19.65,20241210,1.45,N,006200,500,234 억,,749479,N,N,2,N,00,N
|
||
|
|
20250116,140216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,748,5,2,0.67,27196499,36368,134.03,743,755,735,965,521,743,747.81,1.60,0,-89,753,748,740,735,727,744,731,234,222,500,500,1,1,46803136,350,-12.06,0.25,12,0.08,-62.00,3007.00,1198,20240111,-37.56,621,20241210,20.45,757,-1.19,20250113,689,8.56,20250102,1115,-32.91,20240118,621,20.45,20241210,1.45,N,006200,500,234 억,,749479,N,N,2,N,00,N
|
||
|
|
20250116,130216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,748,5,2,0.67,22548850,30120,111.00,743,755,735,965,521,743,748.63,1.60,0,-91,753,748,740,735,727,744,731,234,222,500,500,1,1,46803136,350,-12.06,0.25,12,0.06,-62.00,3007.00,1198,20240111,-37.56,621,20241210,20.45,757,-1.19,20250113,689,8.56,20250102,1115,-32.91,20240118,621,20.45,20241210,1.45,N,006200,500,234 억,,749479,N,N,2,N,00,N
|
||
|
|
20250116,120216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,750,7,2,0.94,22230265,29694,109.43,743,755,735,965,521,743,748.65,1.60,0,-94,753,748,740,735,727,744,731,234,222,500,500,1,1,46803136,351,-12.10,0.25,12,0.06,-62.00,3007.00,1198,20240111,-37.40,621,20241210,20.77,757,-0.92,20250113,689,8.85,20250102,1115,-32.74,20240118,621,20.77,20241210,1.45,N,006200,500,234 억,,749479,N,N,2,N,00,N
|
||
|
|
20250116,110216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,750,7,2,0.94,6989699,9347,34.45,743,755,735,965,521,743,747.80,1.60,0,-99,753,748,740,735,727,744,731,234,222,500,500,1,1,46803136,351,-12.10,0.25,12,0.02,-62.00,3007.00,1198,20240111,-37.40,621,20241210,20.77,757,-0.92,20250113,689,8.85,20250102,1115,-32.74,20240118,621,20.77,20241210,1.45,N,006200,500,234 억,,749479,N,N,2,N,00,N
|
||
|
|
20250116,100216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,751,8,2,1.08,2962316,3975,14.65,743,755,735,965,521,743,745.24,1.60,0,-99,753,748,740,735,727,744,731,234,222,500,500,1,1,46803136,351,-12.11,0.25,12,0.01,-62.00,3007.00,1198,20240111,-37.31,621,20241210,20.93,757,-0.79,20250113,689,9.00,20250102,1115,-32.65,20240118,621,20.93,20241210,1.45,N,006200,500,234 억,,749479,N,N,2,N,00,N
|
||
|
|
20250116,090216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,735,-8,5,-1.08,177463,241,0.89,743,743,735,965,521,743,736.36,1.60,0,-6,753,748,740,735,727,744,731,234,222,500,500,1,1,46803136,344,-11.85,0.24,12,0.00,-62.00,3007.00,1198,20240111,-38.65,621,20241210,18.36,757,-2.91,20250113,689,6.68,20250102,1115,-34.08,20240118,621,18.36,20241210,1.45,N,006200,500,234 억,,749479,N,N,2,N,00,N
|
||
|
|
20250115,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,743,-1,5,-0.13,20065952,27131,63.97,744,745,732,967,521,744,739.60,1.60,0,-112,765,754,745,734,725,760,740,234,223,500,500,1,1,46803136,348,-11.98,0.25,12,0.06,-62.00,3007.00,1198,20240111,-37.98,621,20241210,19.65,757,-1.85,20250113,689,7.84,20250102,1123,-33.84,20240115,621,19.65,20241210,1.45,N,006200,500,234 억,,749591,N,N,2,N,00,N
|
||
|
|
20250115,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,745,1,2,0.13,19804296,26779,63.14,744,745,732,967,521,744,739.55,1.60,0,-102,765,754,745,734,725,760,740,234,223,500,500,1,1,46803136,349,-12.02,0.25,12,0.06,-62.00,3007.00,1198,20240111,-37.81,621,20241210,19.97,757,-1.59,20250113,689,8.13,20250102,1123,-33.66,20240115,621,19.97,20241210,1.45,N,006200,500,234 억,,749591,N,N,5,N,00,N
|
||
|
|
20250115,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,738,-6,5,-0.81,9923645,13442,31.70,744,744,732,967,521,744,738.26,1.60,0,32,765,754,745,734,725,760,740,234,223,500,500,1,1,46803136,345,-11.90,0.25,12,0.03,-62.00,3007.00,1198,20240111,-38.40,621,20241210,18.84,757,-2.51,20250113,689,7.11,20250102,1123,-34.28,20240115,621,18.84,20241210,1.45,N,006200,500,234 억,,749591,N,N,5,N,00,N
|
||
|
|
20250115,130216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,738,-6,5,-0.81,8098222,10965,25.85,744,744,733,967,521,744,738.55,1.60,0,41,765,754,745,734,725,760,740,234,223,500,500,1,1,46803136,345,-11.90,0.25,12,0.02,-62.00,3007.00,1198,20240111,-38.40,621,20241210,18.84,757,-2.51,20250113,689,7.11,20250102,1123,-34.28,20240115,621,18.84,20241210,1.45,N,006200,500,234 억,,749591,N,N,5,N,00,N
|
||
|
|
20250115,120216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,736,-8,5,-1.08,5924799,8011,18.89,744,744,735,967,521,744,739.58,1.60,0,42,765,754,745,734,725,760,740,234,223,500,500,1,1,46803136,344,-11.87,0.24,12,0.02,-62.00,3007.00,1198,20240111,-38.56,621,20241210,18.52,757,-2.77,20250113,689,6.82,20250102,1123,-34.46,20240115,621,18.52,20241210,1.45,N,006200,500,234 억,,749591,N,N,5,N,00,N
|
||
|
|
20250115,110216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,740,-4,5,-0.54,5543321,7493,17.67,744,744,735,967,521,744,739.80,1.60,0,23,765,754,745,734,725,760,740,234,223,500,500,1,1,46803136,346,-11.94,0.25,12,0.02,-62.00,3007.00,1198,20240111,-38.23,621,20241210,19.16,757,-2.25,20250113,689,7.40,20250102,1123,-34.11,20240115,621,19.16,20241210,1.45,N,006200,500,234 억,,749591,N,N,5,N,00,N
|
||
|
|
20250115,100215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,740,-4,5,-0.54,2129388,2868,6.76,744,744,739,967,521,744,742.46,1.60,0,-221,765,754,745,734,725,760,740,234,223,500,500,1,1,46803136,346,-11.94,0.25,12,0.01,-62.00,3007.00,1198,20240111,-38.23,621,20241210,19.16,757,-2.25,20250113,689,7.40,20250102,1123,-34.11,20240115,621,19.16,20241210,1.45,N,006200,500,234 억,,749591,N,N,5,N,00,N
|
||
|
|
20250115,090216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,744,0,3,0.00,1280424,1721,4.06,744,744,744,967,521,744,744.00,1.60,0,-221,765,754,745,734,725,760,740,234,223,500,500,1,1,46803136,348,-12.00,0.25,12,0.00,-62.00,3007.00,1198,20240111,-37.90,621,20241210,19.81,757,-1.72,20250113,689,7.98,20250102,1123,-33.75,20240115,621,19.81,20241210,1.45,N,006200,500,234 억,,749591,N,N,5,N,00,N
|
||
|
|
20250114,160214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,744,-1,5,-0.13,31120160,41798,51.63,743,756,736,968,522,745,744.54,1.60,0,-311,773,759,743,729,713,766,736,234,223,500,500,1,1,46803136,348,-12.00,0.25,12,0.09,-62.00,3007.00,1198,20240111,-37.90,621,20241210,19.81,757,-1.72,20250113,689,7.98,20250102,1123,-33.75,20240115,621,19.81,20241210,1.45,N,006200,500,234 억,,749902,N,N,5,N,00,N
|
||
|
|
20250114,150215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,745,0,3,0.00,30811580,41383,51.12,743,756,736,968,522,745,744.55,1.60,0,-40,773,759,743,729,713,766,736,234,223,500,500,1,1,46803136,349,-12.02,0.25,12,0.09,-62.00,3007.00,1198,20240111,-37.81,621,20241210,19.97,757,-1.59,20250113,689,8.13,20250102,1123,-33.66,20240115,621,19.97,20241210,1.45,N,006200,500,234 억,,749902,N,N,34,N,00,N
|
||
|
|
20250114,140215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,746,1,2,0.13,28537572,38317,47.33,743,756,736,968,522,745,744.78,1.60,0,-269,773,759,743,729,713,766,736,234,223,500,500,1,1,46803136,349,-12.03,0.25,12,0.08,-62.00,3007.00,1198,20240111,-37.73,621,20241210,20.13,757,-1.45,20250113,689,8.27,20250102,1123,-33.57,20240115,621,20.13,20241210,1.45,N,006200,500,234 억,,749902,N,N,34,N,00,N
|
||
|
|
20250114,130215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,739,-6,5,-0.81,19968314,26749,33.04,743,756,736,968,522,745,746.51,1.60,0,-310,773,759,743,729,713,766,736,234,223,500,500,1,1,46803136,346,-11.92,0.25,12,0.06,-62.00,3007.00,1198,20240111,-38.31,621,20241210,19.00,757,-2.38,20250113,689,7.26,20250102,1123,-34.19,20240115,621,19.00,20241210,1.45,N,006200,500,234 억,,749902,N,N,34,N,00,N
|
||
|
|
20250114,120214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,740,-5,5,-0.67,19924855,26690,32.97,743,756,736,968,522,745,746.53,1.60,0,-307,773,759,743,729,713,766,736,234,223,500,500,1,1,46803136,346,-11.94,0.25,12,0.06,-62.00,3007.00,1198,20240111,-38.23,621,20241210,19.16,757,-2.25,20250113,689,7.40,20250102,1123,-34.11,20240115,621,19.16,20241210,1.45,N,006200,500,234 억,,749902,N,N,34,N,00,N
|
||
|
|
20250114,110216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,740,-5,5,-0.67,18743391,25091,30.99,743,756,739,968,522,745,747.02,1.60,0,-306,773,759,743,729,713,766,736,234,223,500,500,1,1,46803136,346,-11.94,0.25,12,0.05,-62.00,3007.00,1198,20240111,-38.23,621,20241210,19.16,757,-2.25,20250113,689,7.40,20250102,1123,-34.11,20240115,621,19.16,20241210,1.45,N,006200,500,234 억,,749902,N,N,34,N,00,N
|
||
|
|
20250114,100215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,747,2,2,0.27,12146764,16231,20.05,743,756,743,968,522,745,748.37,1.60,0,25,773,759,743,729,713,766,736,234,223,500,500,1,1,46803136,350,-12.05,0.25,12,0.03,-62.00,3007.00,1198,20240111,-37.65,621,20241210,20.29,757,-1.32,20250113,689,8.42,20250102,1123,-33.48,20240115,621,20.29,20241210,1.45,N,006200,500,234 억,,749902,N,N,34,N,00,N
|
||
|
|
20250114,090214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,743,-2,5,-0.27,37156,50,0.06,743,743,743,968,522,745,743.00,1.60,0,-7,773,759,743,729,713,766,736,234,223,500,500,1,1,46803136,348,-11.98,0.25,12,0.00,-62.00,3007.00,1198,20240111,-37.98,621,20241210,19.65,757,-1.85,20250113,689,7.84,20250102,1123,-33.84,20240115,621,19.65,20241210,1.45,N,006200,500,234 억,,749902,N,N,34,N,00,N
|
||
|
|
20250113,160213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,745,5,2,0.68,59748646,80952,426.56,738,757,727,962,518,740,738.07,1.60,0,-650,760,749,739,728,718,755,734,234,222,500,500,1,1,46803136,349,-12.02,0.25,12,0.17,-62.00,3007.00,1198,20240111,-37.81,621,20241210,19.97,757,-1.59,20250113,689,8.13,20250102,1123,-33.66,20240115,621,19.97,20241210,1.44,N,006200,500,234 억,,750552,N,N,34,N,00,N
|
||
|
|
20250113,150214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,754,14,2,1.89,59321151,80378,423.53,738,757,727,962,518,740,738.03,1.60,0,-650,760,749,739,728,718,755,734,234,222,500,500,1,1,46803136,353,-12.16,0.25,12,0.17,-62.00,3007.00,1198,20240111,-37.06,621,20241210,21.42,757,-0.40,20250113,689,9.43,20250102,1123,-32.86,20240115,621,21.42,20241210,1.44,N,006200,500,234 억,,750552,N,N,38,N,00,N
|
||
|
|
20250113,140212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,727,-13,5,-1.76,19914861,27126,142.93,738,740,727,962,518,740,734.16,1.60,0,90,760,749,739,728,718,755,734,234,222,500,500,1,1,46803136,340,-11.73,0.24,12,0.06,-62.00,3007.00,1198,20240111,-39.32,621,20241210,17.07,750,-3.07,20250110,689,5.52,20250102,1123,-35.26,20240115,621,17.07,20241210,1.44,N,006200,500,234 억,,750552,N,N,38,N,00,N
|
||
|
|
20250113,130211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,730,-10,5,-1.35,12842444,17412,91.75,738,740,728,962,518,740,737.56,1.60,0,90,760,749,739,728,718,755,734,234,222,500,500,1,1,46803136,342,-11.77,0.24,12,0.04,-62.00,3007.00,1198,20240111,-39.07,621,20241210,17.55,750,-2.67,20250110,689,5.95,20250102,1123,-35.00,20240115,621,17.55,20241210,1.44,N,006200,500,234 억,,750552,N,N,38,N,00,N
|
||
|
|
20250113,120211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,730,-10,5,-1.35,12319968,16696,87.98,738,740,730,962,518,740,737.90,1.60,0,5,760,749,739,728,718,755,734,234,222,500,500,1,1,46803136,342,-11.77,0.24,12,0.04,-62.00,3007.00,1198,20240111,-39.07,621,20241210,17.55,750,-2.67,20250110,689,5.95,20250102,1123,-35.00,20240115,621,17.55,20241210,1.44,N,006200,500,234 억,,750552,N,N,38,N,00,N
|
||
|
|
20250113,110211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,738,-2,5,-0.27,11999033,16258,85.67,738,740,735,962,518,740,738.04,1.60,0,5,760,749,739,728,718,755,734,234,222,500,500,1,1,46803136,345,-11.90,0.25,12,0.03,-62.00,3007.00,1198,20240111,-38.40,621,20241210,18.84,750,-1.60,20250110,689,7.11,20250102,1123,-34.28,20240115,621,18.84,20241210,1.44,N,006200,500,234 억,,750552,N,N,38,N,00,N
|
||
|
|
20250113,100211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,739,-1,5,-0.14,8811070,11932,62.87,738,740,737,962,518,740,738.44,1.60,0,14,760,749,739,728,718,755,734,234,222,500,500,1,1,46803136,346,-11.92,0.25,12,0.03,-62.00,3007.00,1198,20240111,-38.31,621,20241210,19.00,750,-1.47,20250110,689,7.26,20250102,1123,-34.19,20240115,621,19.00,20241210,1.44,N,006200,500,234 억,,750552,N,N,38,N,00,N
|
||
|
|
20250113,090213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,738,-2,5,-0.27,2952,4,0.02,738,738,738,962,518,740,738.00,1.60,0,0,760,749,739,728,718,755,734,234,222,500,500,1,1,46803136,345,-11.90,0.25,12,0.00,-62.00,3007.00,1198,20240111,-38.40,621,20241210,18.84,750,-1.60,20250110,689,7.11,20250102,1123,-34.28,20240115,621,18.84,20241210,1.44,N,006200,500,234 억,,750552,N,N,38,N,00,N
|
||
|
|
20250110,160210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,740,4,2,0.54,14015164,18978,139.84,739,750,729,956,516,736,738.50,1.61,0,-1107,749,742,731,724,713,737,719,234,220,500,500,1,1,46803136,346,-11.94,0.25,12,0.04,-62.00,3007.00,1198,20240111,-38.23,621,20241210,19.16,750,-1.33,20250110,689,7.40,20250102,1198,-38.23,20240111,621,19.16,20241210,1.43,N,006200,500,234 억,,751690,N,N,38,N,00,N
|
||
|
|
20250110,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,740,4,2,0.54,11577604,15684,115.57,739,750,729,956,516,736,738.18,1.61,0,-1025,749,742,731,724,713,737,719,234,220,500,500,1,1,46803136,346,-11.94,0.25,12,0.03,-62.00,3007.00,1198,20240111,-38.23,621,20241210,19.16,750,-1.33,20250110,689,7.40,20250102,1198,-38.23,20240111,621,19.16,20241210,1.43,N,006200,500,234 억,,751690,N,N,1,N,00,N
|
||
|
|
20250110,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,735,-1,5,-0.14,10285967,13927,102.62,739,750,729,956,516,736,738.56,1.61,0,-1025,749,742,731,724,713,737,719,234,220,500,500,1,1,46803136,344,-11.85,0.24,12,0.03,-62.00,3007.00,1198,20240111,-38.65,621,20241210,18.36,750,-2.00,20250110,689,6.68,20250102,1198,-38.65,20240111,621,18.36,20241210,1.43,N,006200,500,234 억,,751690,N,N,1,N,00,N
|
||
|
|
20250110,130211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,734,-2,5,-0.27,7952298,10749,79.21,739,750,729,956,516,736,739.82,1.61,0,-1022,749,742,731,724,713,737,719,234,220,500,500,1,1,46803136,344,-11.84,0.24,12,0.02,-62.00,3007.00,1198,20240111,-38.73,621,20241210,18.20,750,-2.13,20250110,689,6.53,20250102,1198,-38.73,20240111,621,18.20,20241210,1.43,N,006200,500,234 억,,751690,N,N,1,N,00,N
|
||
|
|
20250110,120211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,736,0,3,0.00,7915598,10699,78.84,739,750,729,956,516,736,739.84,1.61,0,-1022,749,742,731,724,713,737,719,234,220,500,500,1,1,46803136,344,-11.87,0.24,12,0.02,-62.00,3007.00,1198,20240111,-38.56,621,20241210,18.52,750,-1.87,20250110,689,6.82,20250102,1198,-38.56,20240111,621,18.52,20241210,1.43,N,006200,500,234 억,,751690,N,N,1,N,00,N
|
||
|
|
20250110,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,733,-3,5,-0.41,6958880,9390,69.19,739,750,731,956,516,736,741.09,1.61,0,-1054,749,742,731,724,713,737,719,234,220,500,500,1,1,46803136,343,-11.82,0.24,12,0.02,-62.00,3007.00,1198,20240111,-38.81,621,20241210,18.04,750,-2.27,20250110,689,6.39,20250102,1198,-38.81,20240111,621,18.04,20241210,1.43,N,006200,500,234 억,,751690,N,N,1,N,00,N
|
||
|
|
20250110,100211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,739,3,2,0.41,5140854,6920,50.99,739,750,736,956,516,736,742.90,1.61,0,-925,749,742,731,724,713,737,719,234,220,500,500,1,1,46803136,346,-11.92,0.25,12,0.01,-62.00,3007.00,1198,20240111,-38.31,621,20241210,19.00,750,-1.47,20250110,689,7.26,20250102,1198,-38.31,20240111,621,19.00,20241210,1.43,N,006200,500,234 억,,751690,N,N,1,N,00,N
|
||
|
|
20250110,090212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,740,4,2,0.54,240289,325,2.39,739,740,739,956,516,736,739.35,1.61,0,-1,749,742,731,724,713,737,719,234,220,500,500,1,1,46803136,346,-11.94,0.25,12,0.00,-62.00,3007.00,1198,20240111,-38.23,621,20241210,19.16,743,-0.40,20250108,689,7.40,20250102,1198,-38.23,20240111,621,19.16,20241210,1.43,N,006200,500,234 억,,751690,N,N,1,N,00,N
|
||
|
|
20250109,160210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,736,-2,5,-0.27,9891522,13571,28.73,738,738,720,959,517,738,728.87,1.61,0,80,752,744,735,727,718,749,732,234,221,500,500,1,1,46803136,344,-11.87,0.24,12,0.03,-62.00,3007.00,1198,20240111,-38.56,621,20241210,18.52,743,-0.94,20250108,689,6.82,20250102,1198,-38.56,20240111,621,18.52,20241210,1.43,N,006200,500,234 억,,751641,N,N,1,N,00,N
|
||
|
|
20250109,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,733,-5,5,-0.68,9394519,12895,27.30,738,738,720,959,517,738,728.54,1.61,0,88,752,744,735,727,718,749,732,234,221,500,500,1,1,46803136,343,-11.82,0.24,12,0.03,-62.00,3007.00,1198,20240111,-38.81,621,20241210,18.04,743,-1.35,20250108,689,6.39,20250102,1198,-38.81,20240111,621,18.04,20241210,1.43,N,006200,500,234 억,,751641,N,N,28,N,00,N
|
||
|
|
20250109,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,733,-5,5,-0.68,9387189,12885,27.28,738,738,720,959,517,738,728.54,1.61,0,88,752,744,735,727,718,749,732,234,221,500,500,1,1,46803136,343,-11.82,0.24,12,0.03,-62.00,3007.00,1198,20240111,-38.81,621,20241210,18.04,743,-1.35,20250108,689,6.39,20250102,1198,-38.81,20240111,621,18.04,20241210,1.43,N,006200,500,234 억,,751641,N,N,28,N,00,N
|
||
|
|
20250109,130211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,733,-5,5,-0.68,8867809,12168,25.76,738,738,720,959,517,738,728.78,1.61,0,118,752,744,735,727,718,749,732,234,221,500,500,1,1,46803136,343,-11.82,0.24,12,0.03,-62.00,3007.00,1198,20240111,-38.81,621,20241210,18.04,743,-1.35,20250108,689,6.39,20250102,1198,-38.81,20240111,621,18.04,20241210,1.43,N,006200,500,234 억,,751641,N,N,28,N,00,N
|
||
|
|
20250109,120211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,731,-7,5,-0.95,4566054,6279,13.29,738,738,720,959,517,738,727.19,1.61,0,237,752,744,735,727,718,749,732,234,221,500,500,1,1,46803136,342,-11.79,0.24,12,0.01,-62.00,3007.00,1198,20240111,-38.98,621,20241210,17.71,743,-1.62,20250108,689,6.10,20250102,1198,-38.98,20240111,621,17.71,20241210,1.43,N,006200,500,234 억,,751641,N,N,28,N,00,N
|
||
|
|
20250109,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,730,-8,5,-1.08,2857854,3939,8.34,738,738,720,959,517,738,725.53,1.61,0,504,752,744,735,727,718,749,732,234,221,500,500,1,1,46803136,342,-11.77,0.24,12,0.01,-62.00,3007.00,1198,20240111,-39.07,621,20241210,17.55,743,-1.75,20250108,689,5.95,20250102,1198,-39.07,20240111,621,17.55,20241210,1.43,N,006200,500,234 억,,751641,N,N,28,N,00,N
|
||
|
|
20250109,100210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,735,-3,5,-0.41,1528880,2104,4.45,738,738,720,959,517,738,726.65,1.61,0,334,752,744,735,727,718,749,732,234,221,500,500,1,1,46803136,344,-11.85,0.24,12,0.00,-62.00,3007.00,1198,20240111,-38.65,621,20241210,18.36,743,-1.08,20250108,689,6.68,20250102,1198,-38.65,20240111,621,18.36,20241210,1.43,N,006200,500,234 억,,751641,N,N,28,N,00,N
|
||
|
|
20250109,090211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,738,0,3,0.00,11070,15,0.03,738,738,738,959,517,738,738.00,1.61,0,0,752,744,735,727,718,749,732,234,221,500,500,1,1,46803136,345,-11.90,0.25,12,0.00,-62.00,3007.00,1198,20240111,-38.40,621,20241210,18.84,743,-0.67,20250108,689,7.11,20250102,1198,-38.40,20240111,621,18.84,20241210,1.43,N,006200,500,234 억,,751641,N,N,28,N,00,N
|
||
|
|
20250108,160208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,738,5,2,0.68,34646592,47237,52.66,733,743,726,952,514,733,733.46,1.61,0,-2057,746,739,728,721,710,743,725,234,219,500,490,1,1,46803136,345,-11.90,0.25,12,0.10,-62.00,3007.00,1198,20240111,-38.40,621,20241210,18.84,743,-0.67,20250108,689,7.11,20250102,1198,-38.40,20240111,621,18.84,20241210,1.41,N,006200,500,234 억,,753698,N,N,28,N,00,N
|
||
|
|
20250108,150209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,738,5,2,0.68,34561722,47122,52.53,733,743,726,952,514,733,733.45,1.61,0,-2057,746,739,728,721,710,743,725,234,219,500,490,1,1,46803136,345,-11.90,0.25,12,0.10,-62.00,3007.00,1198,20240111,-38.40,621,20241210,18.84,743,-0.67,20250108,689,7.11,20250102,1198,-38.40,20240111,621,18.84,20241210,1.41,N,006200,500,234 억,,753698,N,N,14,N,00,N
|
||
|
|
20250108,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,735,2,2,0.27,27910898,38093,42.47,733,743,726,952,514,733,732.70,1.61,0,-2020,746,739,728,721,710,743,725,234,219,500,490,1,1,46803136,344,-11.85,0.24,12,0.08,-62.00,3007.00,1198,20240111,-38.65,621,20241210,18.36,743,-1.08,20250108,689,6.68,20250102,1198,-38.65,20240111,621,18.36,20241210,1.41,N,006200,500,234 억,,753698,N,N,14,N,00,N
|
||
|
|
20250108,130212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,733,0,3,0.00,26394937,36015,40.15,733,743,726,952,514,733,732.89,1.61,0,-2029,746,739,728,721,710,743,725,234,219,500,490,1,1,46803136,343,-11.82,0.24,12,0.08,-62.00,3007.00,1198,20240111,-38.81,621,20241210,18.04,743,-1.35,20250108,689,6.39,20250102,1198,-38.81,20240111,621,18.04,20241210,1.41,N,006200,500,234 억,,753698,N,N,14,N,00,N
|
||
|
|
20250108,120210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,732,-1,5,-0.14,21789259,29703,33.11,733,743,726,952,514,733,733.57,1.61,0,-2047,746,739,728,721,710,743,725,234,219,500,490,1,1,46803136,343,-11.81,0.24,12,0.06,-62.00,3007.00,1198,20240111,-38.90,621,20241210,17.87,743,-1.48,20250108,689,6.24,20250102,1198,-38.90,20240111,621,17.87,20241210,1.41,N,006200,500,234 억,,753698,N,N,14,N,00,N
|
||
|
|
20250108,110209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,736,3,2,0.41,19488548,26577,29.63,733,743,726,952,514,733,733.29,1.61,0,-2029,746,739,728,721,710,743,725,234,219,500,490,1,1,46803136,344,-11.87,0.24,12,0.06,-62.00,3007.00,1198,20240111,-38.56,621,20241210,18.52,743,-0.94,20250108,689,6.82,20250102,1198,-38.56,20240111,621,18.52,20241210,1.41,N,006200,500,234 억,,753698,N,N,14,N,00,N
|
||
|
|
20250108,100209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,742,9,2,1.23,15343101,20910,23.31,733,743,726,952,514,733,733.77,1.61,0,-1482,746,739,728,721,710,743,725,234,219,500,490,1,1,46803136,347,-11.97,0.25,12,0.04,-62.00,3007.00,1198,20240111,-38.06,621,20241210,19.48,743,-0.13,20250108,689,7.69,20250102,1198,-38.06,20240111,621,19.48,20241210,1.41,N,006200,500,234 억,,753698,N,N,14,N,00,N
|
||
|
|
20250108,090212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,733,0,3,0.00,733,1,0.00,733,733,733,952,514,733,733.00,1.61,0,0,746,739,728,721,710,743,725,234,219,500,490,1,1,46803136,343,-11.82,0.24,12,0.00,-62.00,3007.00,1198,20240111,-38.81,621,20241210,18.04,735,-0.27,20250107,689,6.39,20250102,1198,-38.81,20240111,621,18.04,20241210,1.41,N,006200,500,234 억,,753698,N,N,14,N,00,N
|
||
|
|
20250107,160208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,733,10,2,1.38,64922413,89700,188.76,727,735,717,939,507,723,723.77,1.61,0,-1493,729,725,719,715,709,728,718,234,216,500,490,1,1,46803136,343,-11.82,0.24,12,0.19,-62.00,3007.00,1198,20240111,-38.81,621,20241210,18.04,735,-0.27,20250107,689,6.39,20250102,1198,-38.81,20240111,621,18.04,20241210,1.41,N,006200,500,234 억,,755191,N,N,14,N,00,N
|
||
|
|
20250107,150210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,731,8,2,1.11,63408827,87633,184.41,727,735,717,939,507,723,723.57,1.61,0,-1252,729,725,719,715,709,728,718,234,216,500,490,1,1,46803136,342,-11.79,0.24,12,0.19,-62.00,3007.00,1198,20240111,-38.98,621,20241210,17.71,735,-0.54,20250107,689,6.10,20250102,1198,-38.98,20240111,621,17.71,20241210,1.41,N,006200,500,234 억,,755191,N,N,0,N,00,N
|
||
|
|
20250107,140207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,730,7,2,0.97,62065630,85802,180.56,727,735,717,939,507,723,723.36,1.61,0,-1048,729,725,719,715,709,728,718,234,216,500,490,1,1,46803136,342,-11.77,0.24,12,0.18,-62.00,3007.00,1198,20240111,-39.07,621,20241210,17.55,735,-0.68,20250107,689,5.95,20250102,1198,-39.07,20240111,621,17.55,20241210,1.41,N,006200,500,234 억,,755191,N,N,0,N,00,N
|
||
|
|
20250107,130209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,735,12,2,1.66,59799064,82714,174.06,727,735,717,939,507,723,722.96,1.61,0,-1062,729,725,719,715,709,728,718,234,216,500,490,1,1,46803136,344,-11.85,0.24,12,0.18,-62.00,3007.00,1198,20240111,-38.65,621,20241210,18.36,735,0.00,20250107,689,6.68,20250102,1198,-38.65,20240111,621,18.36,20241210,1.41,N,006200,500,234 억,,755191,N,N,0,N,00,N
|
||
|
|
20250107,120209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,717,-6,5,-0.83,55405478,76656,161.31,727,733,717,939,507,723,722.78,1.61,0,-749,729,725,719,715,709,728,718,234,216,500,490,1,1,46803136,336,-11.56,0.24,12,0.16,-62.00,3007.00,1198,20240111,-40.15,621,20241210,15.46,733,-2.18,20250107,689,4.06,20250102,1198,-40.15,20240111,621,15.46,20241210,1.41,N,006200,500,234 억,,755191,N,N,0,N,00,N
|
||
|
|
20250107,110207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,731,8,2,1.11,17922832,24666,51.91,727,733,723,939,507,723,726.62,1.61,0,-896,729,725,719,715,709,728,718,234,216,500,490,1,1,46803136,342,-11.79,0.24,12,0.05,-62.00,3007.00,1198,20240111,-38.98,621,20241210,17.71,733,-0.27,20250107,689,6.10,20250102,1198,-38.98,20240111,621,17.71,20241210,1.41,N,006200,500,234 억,,755191,N,N,0,N,00,N
|
||
|
|
20250107,100210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,730,7,2,0.97,12578381,17348,36.51,727,730,723,939,507,723,725.06,1.61,0,-9,729,725,719,715,709,728,718,234,216,500,490,1,1,46803136,342,-11.77,0.24,12,0.04,-62.00,3007.00,1198,20240111,-39.07,621,20241210,17.55,730,0.00,20250107,689,5.95,20250102,1198,-39.07,20240111,621,17.55,20241210,1.41,N,006200,500,234 억,,755191,N,N,0,N,00,N
|
||
|
|
20250107,090209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,723,0,3,0.00,751209,1039,2.19,727,727,723,939,507,723,723.01,1.61,0,0,729,725,719,715,709,728,718,234,216,500,490,1,1,46803136,338,-11.66,0.24,12,0.00,-62.00,3007.00,1198,20240111,-39.65,621,20241210,16.43,727,-0.55,20250107,689,4.93,20250102,1198,-39.65,20240111,621,16.43,20241210,1.41,N,006200,500,234 억,,755191,N,N,0,N,00,N
|
||
|
|
20250106,160207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,723,10,2,1.40,34162418,47514,351.43,716,723,713,926,500,713,718.98,1.61,0,531,726,719,714,707,702,717,705,234,213,500,480,1,1,46803136,338,-11.66,0.24,12,0.10,-62.00,3007.00,1198,20240111,-39.65,621,20241210,16.43,723,0.00,20250106,689,4.93,20250102,1198,-39.65,20240111,621,16.43,20241210,1.41,N,006200,500,234 억,,754691,N,N,0,N,00,N
|
||
|
|
20250106,150207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,722,9,2,1.26,33175956,46148,341.33,716,723,713,926,500,713,718.90,1.61,0,591,726,719,714,707,702,717,705,234,213,500,480,1,1,46803136,338,-11.65,0.24,12,0.10,-62.00,3007.00,1198,20240111,-39.73,621,20241210,16.26,723,-0.14,20250106,689,4.79,20250102,1198,-39.73,20240111,621,16.26,20241210,1.41,N,006200,500,234 억,,754691,N,N,0,N,00,N
|
||
|
|
20250106,140206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,720,7,2,0.98,31316065,43567,322.24,716,723,713,926,500,713,718.80,1.61,0,623,726,719,714,707,702,717,705,234,213,500,480,1,1,46803136,337,-11.61,0.24,12,0.09,-62.00,3007.00,1198,20240111,-39.90,621,20241210,15.94,723,-0.41,20250106,689,4.50,20250102,1198,-39.90,20240111,621,15.94,20241210,1.41,N,006200,500,234 억,,754691,N,N,0,N,00,N
|
||
|
|
20250106,130207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,719,6,2,0.84,28135858,39135,289.46,716,723,713,926,500,713,718.94,1.61,0,634,726,719,714,707,702,717,705,234,213,500,480,1,1,46803136,337,-11.60,0.24,12,0.08,-62.00,3007.00,1198,20240111,-39.98,621,20241210,15.78,723,-0.55,20250106,689,4.35,20250102,1198,-39.98,20240111,621,15.78,20241210,1.41,N,006200,500,234 억,,754691,N,N,0,N,00,N
|
||
|
|
20250106,120207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,719,6,2,0.84,22245390,30932,228.79,716,723,713,926,500,713,719.17,1.61,0,511,726,719,714,707,702,717,705,234,213,500,480,1,1,46803136,337,-11.60,0.24,12,0.07,-62.00,3007.00,1198,20240111,-39.98,621,20241210,15.78,723,-0.55,20250106,689,4.35,20250102,1198,-39.98,20240111,621,15.78,20241210,1.41,N,006200,500,234 억,,754691,N,N,0,N,00,N
|
||
|
|
20250106,110207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,721,8,2,1.12,18376507,25527,188.81,716,721,716,926,500,713,719.89,1.61,0,-58,726,719,714,707,702,717,705,234,213,500,480,1,1,46803136,337,-11.63,0.24,12,0.05,-62.00,3007.00,1198,20240111,-39.82,621,20241210,16.10,721,0.00,20250103,689,4.64,20250102,1198,-39.82,20240111,621,16.10,20241210,1.41,N,006200,500,234 억,,754691,N,N,0,N,00,N
|
||
|
|
20250106,100206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,720,7,2,0.98,16296699,22640,167.46,716,721,716,926,500,713,719.82,1.61,0,-104,726,719,714,707,702,717,705,234,213,500,480,1,1,46803136,337,-11.61,0.24,12,0.05,-62.00,3007.00,1198,20240111,-39.90,621,20241210,15.94,721,0.00,20250103,689,4.50,20250102,1198,-39.90,20240111,621,15.94,20241210,1.41,N,006200,500,234 억,,754691,N,N,0,N,00,N
|
||
|
|
20250106,090204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,716,3,2,0.42,444633,621,4.59,716,716,716,926,500,713,716.00,1.61,0,-93,726,719,714,707,702,717,705,234,213,500,480,1,1,46803136,335,-11.55,0.24,12,0.00,-62.00,3007.00,1198,20240111,-40.23,621,20241210,15.30,721,-0.69,20250103,689,3.92,20250102,1198,-40.23,20240111,621,15.30,20241210,1.41,N,006200,500,234 억,,754691,N,N,0,N,00,N
|
||
|
|
20250103,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,713,-1,5,-0.14,9684549,13520,62.42,721,721,709,928,500,714,716.31,1.61,0,-81,738,725,707,694,676,732,701,234,214,500,480,1,1,46803136,334,-11.50,0.24,12,0.03,-62.00,3007.00,1198,20240111,-40.48,621,20241210,14.81,721,-1.11,20250103,689,3.48,20250102,1198,-40.48,20240111,621,14.81,20241210,1.40,N,006200,500,234 억,,754772,N,N,0,N,00,N
|
||
|
|
20250103,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,719,5,2,0.70,9014865,12582,58.09,721,721,709,928,500,714,716.49,1.61,0,-85,738,725,707,694,676,732,701,234,214,500,480,1,1,46803136,337,-11.60,0.24,12,0.03,-62.00,3007.00,1198,20240111,-39.98,621,20241210,15.78,721,-0.28,20250103,689,4.35,20250102,1198,-39.98,20240111,621,15.78,20241210,1.40,N,006200,500,234 억,,754772,N,N,0,N,00,N
|
||
|
|
20250103,140206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,719,5,2,0.70,8142258,11360,52.45,721,721,709,928,500,714,716.75,1.61,0,-85,738,725,707,694,676,732,701,234,214,500,480,1,1,46803136,337,-11.60,0.24,12,0.02,-62.00,3007.00,1198,20240111,-39.98,621,20241210,15.78,721,-0.28,20250103,689,4.35,20250102,1198,-39.98,20240111,621,15.78,20241210,1.40,N,006200,500,234 억,,754772,N,N,0,N,00,N
|
||
|
|
20250103,130206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,720,6,2,0.84,7283012,10162,46.92,721,721,709,928,500,714,716.69,1.61,0,-64,738,725,707,694,676,732,701,234,214,500,480,1,1,46803136,337,-11.61,0.24,12,0.02,-62.00,3007.00,1198,20240111,-39.90,621,20241210,15.94,721,-0.14,20250103,689,4.50,20250102,1198,-39.90,20240111,621,15.94,20241210,1.40,N,006200,500,234 억,,754772,N,N,0,N,00,N
|
||
|
|
20250103,120206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,720,6,2,0.84,6581703,9185,42.41,721,721,709,928,500,714,716.57,1.61,0,-64,738,725,707,694,676,732,701,234,214,500,480,1,1,46803136,337,-11.61,0.24,12,0.02,-62.00,3007.00,1198,20240111,-39.90,621,20241210,15.94,721,-0.14,20250103,689,4.50,20250102,1198,-39.90,20240111,621,15.94,20241210,1.40,N,006200,500,234 억,,754772,N,N,0,N,00,N
|
||
|
|
20250103,110206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,713,-1,5,-0.14,3688469,5161,23.83,721,721,709,928,500,714,714.68,1.61,0,-54,738,725,707,694,676,732,701,234,214,500,480,1,1,46803136,334,-11.50,0.24,12,0.01,-62.00,3007.00,1198,20240111,-40.48,621,20241210,14.81,721,-1.11,20250103,689,3.48,20250102,1198,-40.48,20240111,621,14.81,20241210,1.40,N,006200,500,234 억,,754772,N,N,0,N,00,N
|
||
|
|
20250103,100206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,716,2,2,0.28,1544945,2155,9.95,721,721,714,928,500,714,716.91,1.61,0,-54,738,725,707,694,676,732,701,234,214,500,480,1,1,46803136,335,-11.55,0.24,12,0.00,-62.00,3007.00,1198,20240111,-40.23,621,20241210,15.30,721,-0.69,20250103,689,3.92,20250102,1198,-40.23,20240111,621,15.30,20241210,1.40,N,006200,500,234 억,,754772,N,N,0,N,00,N
|
||
|
|
20250103,090206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,721,7,2,0.98,7931,11,0.05,721,721,721,928,500,714,721.00,1.61,0,-10,738,725,707,694,676,732,701,234,214,500,480,1,1,46803136,337,-11.63,0.24,12,0.00,-62.00,3007.00,1198,20240111,-39.82,621,20241210,16.10,721,0.00,20250103,689,4.64,20250102,1198,-39.82,20240111,621,16.10,20241210,1.40,N,006200,500,234 억,,754772,N,N,0,N,00,N
|
||
|
|
20250102,160205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,714,20,2,2.88,15154691,21660,30.42,694,720,689,902,486,694,699.66,1.61,0,-394,732,713,701,682,670,722,691,234,208,500,470,1,1,46803136,334,-11.52,0.24,12,0.05,-62.00,3007.00,1198,20240111,-40.40,621,20241210,14.98,720,-0.83,20250102,689,3.63,20250102,1198,-40.40,20240111,621,14.98,20241210,1.41,N,006200,500,234 억,,755197,N,N,0,N,00,N
|
||
|
|
20250102,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,711,17,2,2.45,14858523,21243,29.84,694,720,689,902,486,694,699.46,1.61,0,-437,732,713,701,682,670,722,691,234,208,500,470,1,1,46803136,333,-11.47,0.24,12,0.05,-62.00,3007.00,1198,20240111,-40.65,621,20241210,14.49,720,-1.25,20250102,689,3.19,20250102,1198,-40.65,20240111,621,14.49,20241210,1.41,N,006200,500,234 억,,755197,N,N,0,N,00,N
|
||
|
|
20250102,140204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,717,23,2,3.31,13221360,18943,26.61,694,720,689,902,486,694,697.95,1.61,0,-412,732,713,701,682,670,722,691,234,208,500,470,1,1,46803136,336,-11.56,0.24,12,0.04,-62.00,3007.00,1198,20240111,-40.15,621,20241210,15.46,720,-0.42,20250102,689,4.06,20250102,1198,-40.15,20240111,621,15.46,20241210,1.41,N,006200,500,234 억,,755197,N,N,0,N,00,N
|
||
|
|
20250102,130205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,699,5,2,0.72,10985006,15771,22.15,694,701,689,902,486,694,696.53,1.61,0,-395,732,713,701,682,670,722,691,234,208,500,470,1,1,46803136,327,-11.27,0.23,12,0.03,-62.00,3007.00,1198,20240111,-41.65,621,20241210,12.56,701,-0.29,20250102,689,1.45,20250102,1198,-41.65,20240111,621,12.56,20241210,1.41,N,006200,500,234 억,,755197,N,N,0,N,00,N
|
||
|
|
20250102,120205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,698,4,2,0.58,9746357,13992,19.65,694,701,689,902,486,694,696.57,1.61,0,-411,732,713,701,682,670,722,691,234,208,500,470,1,1,46803136,327,-11.26,0.23,12,0.03,-62.00,3007.00,1198,20240111,-41.74,621,20241210,12.40,701,-0.43,20250102,689,1.31,20250102,1198,-41.74,20240111,621,12.40,20241210,1.41,N,006200,500,234 억,,755197,N,N,0,N,00,N
|
||
|
|
20250102,110158,57,100.00,KOSPI,,금융,N,N,N,N, ,N,694,0,3,0.00,8339760,11962,16.80,694,701,690,902,486,694,697.19,1.61,0,-411,732,713,701,682,670,722,691,234,208,500,470,1,1,46803136,325,-11.19,0.23,12,0.03,-62.00,3007.00,1198,20240111,-42.07,621,20241210,11.76,701,-1.00,20250102,690,0.58,20250102,1198,-42.07,20240111,621,11.76,20241210,1.41,N,006200,500,234 억,,755197,N,N,0,N,00,N
|
||
|
|
20250102,100205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,701,7,2,1.01,1636455,2358,3.31,694,701,690,902,486,694,694.00,1.61,0,-318,732,713,701,682,670,722,691,234,208,500,470,1,1,46803136,328,-11.31,0.23,12,0.01,-62.00,3007.00,1198,20240111,-41.49,621,20241210,12.88,701,0.00,20250102,690,1.59,20250102,1198,-41.49,20240111,621,12.88,20241210,1.41,N,006200,500,234 억,,755197,N,N,0,N,00,N
|
||
|
|
20250102,090204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,694,0,3,0.00,0,0,0.00,0,0,0,902,486,694,0.00,1.61,0,0,732,713,701,682,670,722,691,234,208,500,470,1,1,46803136,325,-11.19,0.23,12,0.00,-62.00,3007.00,1198,20240111,-42.07,621,20241210,11.76,0,0.00,0,0,0.00,0,1198,-42.07,20240111,621,11.76,20241210,1.41,N,006200,500,234 억,,755197,N,N,0,N,00,N
|