2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,160323,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4650,-75,5,-1.59,610770060,131999,131.42,4665,4725,4600,6140,3310,4725,4627.08,2.39,0,-19022,4855,4790,4750,4685,4645,4770,4665,138,1415,500,3490,5,1,27583100,1283,5.34,0.65,12,0.48,871.00,7151.00,6330,20240221,-26.54,3925,20240805,18.47,4895,-5.01,20250203,4395,5.80,20250203,6320,-26.42,20240522,3925,18.47,20240805,3.44,N,014580,500,137 억,,658075,N,N,0,N,00,N
|
|
|
|
|
20250228,150324,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4615,-110,5,-2.33,563699800,121839,121.30,4665,4725,4600,6140,3310,4725,4626.60,2.39,0,-13736,4855,4790,4750,4685,4645,4770,4665,138,1415,500,3490,5,1,27583100,1273,5.30,0.65,12,0.44,871.00,7151.00,6330,20240221,-27.09,3925,20240805,17.58,4895,-5.72,20250203,4395,5.01,20250203,6320,-26.98,20240522,3925,17.58,20240805,3.44,N,014580,500,137 억,,658075,N,N,0,N,00,N
|
|
|
|
|
20250228,140324,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4620,-105,5,-2.22,513545310,110958,110.47,4665,4725,4600,6140,3310,4725,4628.29,2.39,0,-12569,4855,4790,4750,4685,4645,4770,4665,138,1415,500,3490,5,1,27583100,1274,5.30,0.65,12,0.40,871.00,7151.00,6330,20240221,-27.01,3925,20240805,17.71,4895,-5.62,20250203,4395,5.12,20250203,6320,-26.90,20240522,3925,17.71,20240805,3.44,N,014580,500,137 억,,658075,N,N,0,N,00,N
|
|
|
|
|
20250228,130324,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4610,-115,5,-2.43,476542085,102936,102.48,4665,4725,4600,6140,3310,4725,4629.50,2.39,0,-10985,4855,4790,4750,4685,4645,4770,4665,138,1415,500,3490,5,1,27583100,1272,5.29,0.64,12,0.37,871.00,7151.00,6330,20240221,-27.17,3925,20240805,17.45,4895,-5.82,20250203,4395,4.89,20250203,6320,-27.06,20240522,3925,17.45,20240805,3.44,N,014580,500,137 억,,658075,N,N,0,N,00,N
|
|
|
|
|
20250228,120322,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4630,-95,5,-2.01,369703785,79750,79.40,4665,4725,4610,6140,3310,4725,4635.78,2.39,0,-7277,4855,4790,4750,4685,4645,4770,4665,138,1415,500,3490,5,1,27583100,1277,5.32,0.65,12,0.29,871.00,7151.00,6330,20240221,-26.86,3925,20240805,17.96,4895,-5.41,20250203,4395,5.35,20250203,6320,-26.74,20240522,3925,17.96,20240805,3.44,N,014580,500,137 억,,658075,N,N,0,N,00,N
|
|
|
|
|
20250228,110322,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4625,-100,5,-2.12,329030165,70957,70.65,4665,4725,4610,6140,3310,4725,4637.04,2.39,0,-1567,4855,4790,4750,4685,4645,4770,4665,138,1415,500,3490,5,1,27583100,1276,5.31,0.65,12,0.26,871.00,7151.00,6330,20240221,-26.94,3925,20240805,17.83,4895,-5.52,20250203,4395,5.23,20250203,6320,-26.82,20240522,3925,17.83,20240805,3.44,N,014580,500,137 억,,658075,N,N,0,N,00,N
|
|
|
|
|
20250228,100322,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4625,-100,5,-2.12,253300080,54568,54.33,4665,4725,4610,6140,3310,4725,4641.92,2.39,0,4220,4855,4790,4750,4685,4645,4770,4665,138,1415,500,3490,5,1,27583100,1276,5.31,0.65,12,0.20,871.00,7151.00,6330,20240221,-26.94,3925,20240805,17.83,4895,-5.52,20250203,4395,5.23,20250203,6320,-26.82,20240522,3925,17.83,20240805,3.44,N,014580,500,137 억,,658075,N,N,0,N,00,N
|
|
|
|
|
20250228,090323,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4695,-30,5,-0.63,31788700,6808,6.78,4665,4725,4650,6140,3310,4725,4669.32,2.39,0,-3517,4855,4790,4750,4685,4645,4770,4665,138,1415,500,3490,5,1,27583100,1295,5.39,0.66,12,0.02,871.00,7151.00,6330,20240221,-25.83,3925,20240805,19.62,4895,-4.09,20250203,4395,6.83,20250203,6320,-25.71,20240522,3925,19.62,20240805,3.44,N,014580,500,137 억,,658075,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160322,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4725,-85,5,-1.77,472091210,99494,71.59,4805,4815,4710,6250,3370,4810,4744.93,2.40,0,-4527,4920,4865,4820,4765,4720,4860,4760,138,1440,500,3550,5,1,27583100,1303,5.42,0.66,12,0.36,871.00,7151.00,6350,20240216,-25.59,3925,20240805,20.38,4895,-3.47,20250203,4395,7.51,20250203,6320,-25.24,20240522,3925,20.38,20240805,3.48,N,014580,500,137 억,,662322,N,N,17,N,00,N
|
|
|
|
|
20250227,150320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4740,-70,5,-1.46,399932515,84215,60.59,4805,4815,4710,6250,3370,4810,4748.95,2.40,0,-4210,4920,4865,4820,4765,4720,4860,4760,138,1440,500,3550,5,1,27583100,1307,5.44,0.66,12,0.31,871.00,7151.00,6350,20240216,-25.35,3925,20240805,20.76,4895,-3.17,20250203,4395,7.85,20250203,6320,-25.00,20240522,3925,20.76,20240805,3.48,N,014580,500,137 억,,662322,N,N,17,N,00,N
|
|
|
|
|
20250227,140321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4745,-65,5,-1.35,389993540,82118,59.08,4805,4815,4710,6250,3370,4810,4749.18,2.40,0,-4230,4920,4865,4820,4765,4720,4860,4760,138,1440,500,3550,5,1,27583100,1309,5.45,0.66,12,0.30,871.00,7151.00,6350,20240216,-25.28,3925,20240805,20.89,4895,-3.06,20250203,4395,7.96,20250203,6320,-24.92,20240522,3925,20.89,20240805,3.48,N,014580,500,137 억,,662322,N,N,17,N,00,N
|
|
|
|
|
20250227,130321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-50,5,-1.04,324689135,68302,49.14,4805,4815,4710,6250,3370,4810,4753.73,2.40,0,-4765,4920,4865,4820,4765,4720,4860,4760,138,1440,500,3550,5,1,27583100,1313,5.46,0.67,12,0.25,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6320,-24.68,20240522,3925,21.27,20240805,3.48,N,014580,500,137 억,,662322,N,N,17,N,00,N
|
|
|
|
|
20250227,120320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-50,5,-1.04,296658515,62404,44.90,4805,4815,4710,6250,3370,4810,4753.84,2.40,0,-4137,4920,4865,4820,4765,4720,4860,4760,138,1440,500,3550,5,1,27583100,1313,5.46,0.67,12,0.23,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6320,-24.68,20240522,3925,21.27,20240805,3.48,N,014580,500,137 억,,662322,N,N,17,N,00,N
|
|
|
|
|
20250227,110323,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,-80,5,-1.66,260211995,54703,39.36,4805,4815,4720,6250,3370,4810,4756.81,2.40,0,-4240,4920,4865,4820,4765,4720,4860,4760,138,1440,500,3550,5,1,27583100,1305,5.43,0.66,12,0.20,871.00,7151.00,6350,20240216,-25.51,3925,20240805,20.51,4895,-3.37,20250203,4395,7.62,20250203,6320,-25.16,20240522,3925,20.51,20240805,3.48,N,014580,500,137 억,,662322,N,N,17,N,00,N
|
|
|
|
|
20250227,100332,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-30,5,-0.62,92342745,19308,13.89,4805,4815,4765,6250,3370,4810,4782.62,2.40,0,-6168,4920,4865,4820,4765,4720,4860,4760,138,1440,500,3550,5,1,27583100,1318,5.49,0.67,12,0.07,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6320,-24.37,20240522,3925,21.78,20240805,3.48,N,014580,500,137 억,,662322,N,N,17,N,00,N
|
|
|
|
|
20250227,090331,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,-40,5,-0.83,17788355,3718,2.68,4805,4810,4770,6250,3370,4810,4784.39,2.40,0,-891,4920,4865,4820,4765,4720,4860,4760,138,1440,500,3550,5,1,27583100,1316,5.48,0.67,12,0.01,871.00,7151.00,6350,20240216,-24.88,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6320,-24.53,20240522,3925,21.53,20240805,3.48,N,014580,500,137 억,,662322,N,N,17,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4810,0,3,0.00,666502455,138318,62.72,4810,4875,4775,6250,3370,4810,4818.63,2.45,0,-21953,4916,4862,4796,4742,4676,4890,4770,138,1440,500,3550,5,1,27583100,1327,5.52,0.67,12,0.50,871.00,7151.00,6350,20240216,-24.25,3925,20240805,22.55,4895,-1.74,20250203,4395,9.44,20250203,6320,-23.89,20240522,3925,22.55,20240805,3.48,N,014580,500,137 억,,674567,N,N,17,N,00,N
|
|
|
|
|
20250226,150321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4805,-5,5,-0.10,633213295,131383,59.57,4810,4875,4775,6250,3370,4810,4819.60,2.45,0,-21719,4916,4862,4796,4742,4676,4890,4770,138,1440,500,3550,5,1,27583100,1325,5.52,0.67,12,0.48,871.00,7151.00,6350,20240216,-24.33,3925,20240805,22.42,4895,-1.84,20250203,4395,9.33,20250203,6320,-23.97,20240522,3925,22.42,20240805,3.48,N,014580,500,137 억,,674567,N,N,8,N,00,N
|
|
|
|
|
20250226,140321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,-25,5,-0.52,554425125,114964,52.13,4810,4875,4775,6250,3370,4810,4822.60,2.45,0,-20623,4916,4862,4796,4742,4676,4890,4770,138,1440,500,3550,5,1,27583100,1320,5.49,0.67,12,0.42,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6320,-24.29,20240522,3925,21.91,20240805,3.48,N,014580,500,137 억,,674567,N,N,8,N,00,N
|
|
|
|
|
20250226,130321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4810,0,3,0.00,440104500,91093,41.30,4810,4875,4785,6250,3370,4810,4831.38,2.45,0,-20986,4916,4862,4796,4742,4676,4890,4770,138,1440,500,3550,5,1,27583100,1327,5.52,0.67,12,0.33,871.00,7151.00,6350,20240216,-24.25,3925,20240805,22.55,4895,-1.74,20250203,4395,9.44,20250203,6320,-23.89,20240522,3925,22.55,20240805,3.48,N,014580,500,137 억,,674567,N,N,8,N,00,N
|
|
|
|
|
20250226,120321,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4815,5,2,0.10,421907690,87305,39.59,4810,4875,4785,6250,3370,4810,4832.57,2.45,0,-19994,4916,4862,4796,4742,4676,4890,4770,138,1440,500,3550,5,1,27583100,1328,5.53,0.67,12,0.32,871.00,7151.00,6350,20240216,-24.17,3925,20240805,22.68,4895,-1.63,20250203,4395,9.56,20250203,6320,-23.81,20240522,3925,22.68,20240805,3.48,N,014580,500,137 억,,674567,N,N,8,N,00,N
|
|
|
|
|
20250226,110320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4810,0,3,0.00,397322310,82195,37.27,4810,4875,4785,6250,3370,4810,4833.90,2.45,0,-19459,4916,4862,4796,4742,4676,4890,4770,138,1440,500,3550,5,1,27583100,1327,5.52,0.67,12,0.30,871.00,7151.00,6350,20240216,-24.25,3925,20240805,22.55,4895,-1.74,20250203,4395,9.44,20250203,6320,-23.89,20240522,3925,22.55,20240805,3.48,N,014580,500,137 억,,674567,N,N,8,N,00,N
|
|
|
|
|
20250226,100320,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4830,20,2,0.42,305443255,63137,28.63,4810,4875,4785,6250,3370,4810,4837.79,2.45,0,-12077,4916,4862,4796,4742,4676,4890,4770,138,1440,500,3550,5,1,27583100,1332,5.55,0.68,12,0.23,871.00,7151.00,6350,20240216,-23.94,3925,20240805,23.06,4895,-1.33,20250203,4395,9.90,20250203,6320,-23.58,20240522,3925,23.06,20240805,3.48,N,014580,500,137 억,,674567,N,N,8,N,00,N
|
|
|
|
|
20250226,090323,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4825,15,2,0.31,102606640,21250,9.64,4810,4850,4785,6250,3370,4810,4828.55,2.45,0,-13796,4916,4862,4796,4742,4676,4890,4770,138,1440,500,3550,5,1,27583100,1331,5.54,0.67,12,0.08,871.00,7151.00,6350,20240216,-24.02,3925,20240805,22.93,4895,-1.43,20250203,4395,9.78,20250203,6320,-23.66,20240522,3925,22.93,20240805,3.48,N,014580,500,137 억,,674567,N,N,8,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4810,50,2,1.05,1054133255,219421,335.69,4760,4850,4730,6180,3335,4760,4804.15,2.53,0,-26668,4833,4796,4738,4701,4643,4815,4720,138,1420,500,3520,5,1,27583100,1327,5.52,0.67,12,0.80,871.00,7151.00,6350,20240216,-24.25,3925,20240805,22.55,4895,-1.74,20250203,4395,9.44,20250203,6320,-23.89,20240522,3925,22.55,20240805,3.51,N,014580,500,137 억,,696558,N,N,8,N,00,N
|
|
|
|
|
20250225,150319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4775,15,2,0.32,1004327415,209049,319.82,4760,4850,4730,6180,3335,4760,4804.27,2.53,0,-24751,4833,4796,4738,4701,4643,4815,4720,138,1420,500,3520,5,1,27583100,1317,5.48,0.67,12,0.76,871.00,7151.00,6350,20240216,-24.80,3925,20240805,21.66,4895,-2.45,20250203,4395,8.65,20250203,6320,-24.45,20240522,3925,21.66,20240805,3.51,N,014580,500,137 억,,696558,N,N,4,N,00,N
|
|
|
|
|
20250225,140319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4815,55,2,1.16,813766720,169299,259.01,4760,4850,4730,6180,3335,4760,4806.68,2.53,0,-15777,4833,4796,4738,4701,4643,4815,4720,138,1420,500,3520,5,1,27583100,1328,5.53,0.67,12,0.61,871.00,7151.00,6350,20240216,-24.17,3925,20240805,22.68,4895,-1.63,20250203,4395,9.56,20250203,6320,-23.81,20240522,3925,22.68,20240805,3.51,N,014580,500,137 억,,696558,N,N,4,N,00,N
|
|
|
|
|
20250225,130319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4825,65,2,1.37,748176565,155677,238.17,4760,4850,4730,6180,3335,4760,4805.95,2.53,0,-13785,4833,4796,4738,4701,4643,4815,4720,138,1420,500,3520,5,1,27583100,1331,5.54,0.67,12,0.56,871.00,7151.00,6350,20240216,-24.02,3925,20240805,22.93,4895,-1.43,20250203,4395,9.78,20250203,6320,-23.66,20240522,3925,22.93,20240805,3.51,N,014580,500,137 억,,696558,N,N,4,N,00,N
|
|
|
|
|
20250225,120318,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4825,65,2,1.37,627072235,130546,199.72,4760,4850,4730,6180,3335,4760,4803.46,2.53,0,-8595,4833,4796,4738,4701,4643,4815,4720,138,1420,500,3520,5,1,27583100,1331,5.54,0.67,12,0.47,871.00,7151.00,6350,20240216,-24.02,3925,20240805,22.93,4895,-1.43,20250203,4395,9.78,20250203,6320,-23.66,20240522,3925,22.93,20240805,3.51,N,014580,500,137 억,,696558,N,N,4,N,00,N
|
|
|
|
|
20250225,110319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4835,75,2,1.58,501593670,104609,160.04,4760,4835,4730,6180,3335,4760,4794.94,2.53,0,-3040,4833,4796,4738,4701,4643,4815,4720,138,1420,500,3520,5,1,27583100,1334,5.55,0.68,12,0.38,871.00,7151.00,6350,20240216,-23.86,3925,20240805,23.18,4895,-1.23,20250203,4395,10.01,20250203,6320,-23.50,20240522,3925,23.18,20240805,3.51,N,014580,500,137 억,,696558,N,N,4,N,00,N
|
|
|
|
|
20250225,100318,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4825,65,2,1.37,354149345,74033,113.26,4760,4830,4730,6180,3335,4760,4783.67,2.53,0,-1870,4833,4796,4738,4701,4643,4815,4720,138,1420,500,3520,5,1,27583100,1331,5.54,0.67,12,0.27,871.00,7151.00,6350,20240216,-24.02,3925,20240805,22.93,4895,-1.43,20250203,4395,9.78,20250203,6320,-23.66,20240522,3925,22.93,20240805,3.51,N,014580,500,137 억,,696558,N,N,4,N,00,N
|
|
|
|
|
20250225,090319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,0,3,0.00,7241225,1525,2.33,4760,4760,4740,6180,3335,4760,4748.34,2.53,0,-615,4833,4796,4738,4701,4643,4815,4720,138,1420,500,3520,5,1,27583100,1313,5.46,0.67,12,0.01,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6320,-24.68,20240522,3925,21.27,20240805,3.51,N,014580,500,137 억,,696558,N,N,4,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160316,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,0,3,0.00,307343500,65024,65.29,4715,4775,4680,6180,3335,4760,4726.56,2.53,0,2701,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1313,5.46,0.67,12,0.24,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6320,-24.68,20240522,3925,21.27,20240805,3.56,N,014580,500,137 억,,697343,N,N,4,N,00,N
|
|
|
|
|
20250224,150316,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,0,3,0.00,278351660,58925,59.16,4715,4775,4680,6180,3335,4760,4723.83,2.53,0,3625,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1313,5.46,0.67,12,0.21,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6320,-24.68,20240522,3925,21.27,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N
|
|
|
|
|
20250224,140317,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,0,3,0.00,259814000,55030,55.25,4715,4775,4680,6180,3335,4760,4721.32,2.53,0,2336,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1313,5.46,0.67,12,0.20,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6320,-24.68,20240522,3925,21.27,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N
|
|
|
|
|
20250224,130317,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,10,2,0.21,247768000,52502,52.71,4715,4775,4680,6180,3335,4760,4719.21,2.53,0,1737,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1316,5.48,0.67,12,0.19,871.00,7151.00,6350,20240216,-24.88,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6320,-24.53,20240522,3925,21.53,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N
|
|
|
|
|
20250224,120316,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,-50,5,-1.05,182704965,38828,38.98,4715,4760,4680,6180,3335,4760,4705.50,2.53,0,490,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1299,5.41,0.66,12,0.14,871.00,7151.00,6350,20240216,-25.83,3925,20240805,20.00,4895,-3.78,20250203,4395,7.17,20250203,6320,-25.47,20240522,3925,20.00,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N
|
|
|
|
|
20250224,110316,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4715,-45,5,-0.95,160678380,34155,34.29,4715,4760,4680,6180,3335,4760,4704.39,2.53,0,-2283,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1301,5.41,0.66,12,0.12,871.00,7151.00,6350,20240216,-25.75,3925,20240805,20.13,4895,-3.68,20250203,4395,7.28,20250203,6320,-25.40,20240522,3925,20.13,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N
|
|
|
|
|
20250224,100315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4690,-70,5,-1.47,134854635,28662,28.78,4715,4760,4680,6180,3335,4760,4705.00,2.53,0,-2586,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1294,5.38,0.66,12,0.10,871.00,7151.00,6350,20240216,-26.14,3925,20240805,19.49,4895,-4.19,20250203,4395,6.71,20250203,6320,-25.79,20240522,3925,19.49,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N
|
|
|
|
|
20250224,090317,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,-50,5,-1.05,6037465,1280,1.29,4715,4730,4710,6180,3335,4760,4716.77,2.53,0,123,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1299,5.41,0.66,12,0.00,871.00,7151.00,6350,20240216,-25.83,3925,20240805,20.00,4895,-3.78,20250203,4395,7.17,20250203,6320,-25.47,20240522,3925,20.00,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,30,2,0.63,468476920,98745,80.09,4710,4775,4710,6140,3315,4730,4744.30,2.55,0,-8429,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1313,5.46,0.67,12,0.36,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6330,-24.80,20240221,3925,21.27,20240805,3.54,N,014580,500,137 억,,704255,N,N,16,N,00,N
|
|
|
|
|
20250221,150317,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4755,25,2,0.53,448111050,94463,76.62,4710,4775,4710,6140,3315,4730,4743.77,2.55,0,-8970,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1312,5.46,0.66,12,0.34,871.00,7151.00,6350,20240216,-25.12,3925,20240805,21.15,4895,-2.86,20250203,4395,8.19,20250203,6330,-24.88,20240221,3925,21.15,20240805,3.54,N,014580,500,137 억,,704255,N,N,9,N,00,N
|
|
|
|
|
20250221,140315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,5,2,0.11,377964875,79672,64.62,4710,4775,4710,6140,3315,4730,4744.01,2.55,0,-12579,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1306,5.44,0.66,12,0.29,871.00,7151.00,6350,20240216,-25.43,3925,20240805,20.64,4895,-3.27,20250203,4395,7.74,20250203,6330,-25.20,20240221,3925,20.64,20240805,3.54,N,014580,500,137 억,,704255,N,N,9,N,00,N
|
|
|
|
|
20250221,130315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4750,20,2,0.42,322741785,68006,55.16,4710,4775,4710,6140,3315,4730,4745.78,2.55,0,-9592,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1310,5.45,0.66,12,0.25,871.00,7151.00,6350,20240216,-25.20,3925,20240805,21.02,4895,-2.96,20250203,4395,8.08,20250203,6330,-24.96,20240221,3925,21.02,20240805,3.54,N,014580,500,137 억,,704255,N,N,9,N,00,N
|
|
|
|
|
20250221,120316,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,5,2,0.11,276504235,58235,47.24,4710,4775,4710,6140,3315,4730,4748.08,2.55,0,-2330,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1306,5.44,0.66,12,0.21,871.00,7151.00,6350,20240216,-25.43,3925,20240805,20.64,4895,-3.27,20250203,4395,7.74,20250203,6330,-25.20,20240221,3925,20.64,20240805,3.54,N,014580,500,137 억,,704255,N,N,9,N,00,N
|
|
|
|
|
20250221,110315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4750,20,2,0.42,233209945,49113,39.84,4710,4775,4710,6140,3315,4730,4748.44,2.55,0,331,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1310,5.45,0.66,12,0.18,871.00,7151.00,6350,20240216,-25.20,3925,20240805,21.02,4895,-2.96,20250203,4395,8.08,20250203,6330,-24.96,20240221,3925,21.02,20240805,3.54,N,014580,500,137 억,,704255,N,N,9,N,00,N
|
|
|
|
|
20250221,100315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4745,15,2,0.32,136958335,28890,23.43,4710,4770,4710,6140,3315,4730,4740.68,2.55,0,7030,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1309,5.45,0.66,12,0.10,871.00,7151.00,6350,20240216,-25.28,3925,20240805,20.89,4895,-3.06,20250203,4395,7.96,20250203,6330,-25.04,20240221,3925,20.89,20240805,3.54,N,014580,500,137 억,,704255,N,N,9,N,00,N
|
|
|
|
|
20250221,090315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4740,10,2,0.21,11480355,2435,1.98,4710,4740,4710,6140,3315,4730,4714.72,2.55,0,381,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1307,5.44,0.66,12,0.01,871.00,7151.00,6350,20240216,-25.35,3925,20240805,20.76,4895,-3.17,20250203,4395,7.85,20250203,6330,-25.12,20240221,3925,20.76,20240805,3.54,N,014580,500,137 억,,704255,N,N,9,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,-60,5,-1.25,577155825,121143,107.94,4780,4800,4730,6220,3355,4790,4764.31,2.48,0,20358,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1305,5.43,0.66,12,0.44,871.00,7151.00,6350,20240216,-25.51,3925,20240805,20.51,4895,-3.37,20250203,4395,7.62,20250203,6330,-25.28,20240221,3925,20.51,20240805,3.60,N,014580,500,137 억,,684251,N,N,9,N,00,N
|
|
|
|
|
20250220,150314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4750,-40,5,-0.84,525223875,110179,98.17,4780,4800,4735,6220,3355,4790,4767.01,2.48,0,21367,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1310,5.45,0.66,12,0.40,871.00,7151.00,6350,20240216,-25.20,3925,20240805,21.02,4895,-2.96,20250203,4395,8.08,20250203,6330,-24.96,20240221,3925,21.02,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
|
|
|
|
|
20250220,140315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4755,-35,5,-0.73,346096730,72454,64.56,4780,4800,4750,6220,3355,4790,4776.78,2.48,0,16563,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1312,5.46,0.66,12,0.26,871.00,7151.00,6350,20240216,-25.12,3925,20240805,21.15,4895,-2.86,20250203,4395,8.19,20250203,6330,-24.88,20240221,3925,21.15,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
|
|
|
|
|
20250220,130314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-10,5,-0.21,278672375,58304,51.95,4780,4800,4755,6220,3355,4790,4779.64,2.48,0,17530,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1318,5.49,0.67,12,0.21,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6330,-24.49,20240221,3925,21.78,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
|
|
|
|
|
20250220,120314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,-5,5,-0.10,189418700,39651,35.33,4780,4795,4755,6220,3355,4790,4777.15,2.48,0,8915,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1320,5.49,0.67,12,0.14,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
|
|
|
|
|
20250220,110314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-10,5,-0.21,165419660,34634,30.86,4780,4795,4755,6220,3355,4790,4776.22,2.48,0,8012,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1318,5.49,0.67,12,0.13,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6330,-24.49,20240221,3925,21.78,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
|
|
|
|
|
20250220,100313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-10,5,-0.21,107910795,22590,20.13,4780,4795,4755,6220,3355,4790,4776.93,2.48,0,1812,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1318,5.49,0.67,12,0.08,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6330,-24.49,20240221,3925,21.78,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
|
|
|
|
|
20250220,090315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-30,5,-0.63,4486460,941,0.84,4780,4780,4760,6220,3355,4790,4767.76,2.48,0,-721,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1313,5.46,0.67,12,0.00,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6330,-24.80,20240221,3925,21.27,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4790,5,2,0.10,530597345,111184,95.99,4775,4800,4740,6220,3350,4785,4772.13,2.42,0,12463,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1321,5.50,0.67,12,0.40,871.00,7151.00,6350,20240216,-24.57,3925,20240805,22.04,4895,-2.15,20250203,4395,8.99,20250203,6330,-24.33,20240221,3925,22.04,20240805,3.62,N,014580,500,137 억,,666770,N,N,26,N,00,N
|
|
|
|
|
20250219,150314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-5,5,-0.10,500863785,104966,90.62,4775,4800,4740,6220,3350,4785,4771.68,2.42,0,13812,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1318,5.49,0.67,12,0.38,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6330,-24.49,20240221,3925,21.78,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
|
|
|
|
|
20250219,140312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4775,-10,5,-0.21,466231190,97710,84.36,4775,4800,4740,6220,3350,4785,4771.58,2.42,0,15378,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1317,5.48,0.67,12,0.35,871.00,7151.00,6350,20240216,-24.80,3925,20240805,21.66,4895,-2.45,20250203,4395,8.65,20250203,6330,-24.57,20240221,3925,21.66,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
|
|
|
|
|
20250219,130313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4795,10,2,0.21,428134780,89756,77.49,4775,4800,4740,6220,3350,4785,4769.99,2.42,0,15297,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1323,5.51,0.67,12,0.33,871.00,7151.00,6350,20240216,-24.49,3925,20240805,22.17,4895,-2.04,20250203,4395,9.10,20250203,6330,-24.25,20240221,3925,22.17,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
|
|
|
|
|
20250219,120313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,0,3,0.00,367244355,77039,66.51,4775,4795,4740,6220,3350,4785,4766.99,2.42,0,15551,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1320,5.49,0.67,12,0.28,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
|
|
|
|
|
20250219,110313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,0,3,0.00,243605630,51068,44.09,4775,4795,4740,6220,3350,4785,4770.22,2.42,0,12714,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1320,5.49,0.67,12,0.19,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
|
|
|
|
|
20250219,100313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,-15,5,-0.31,187867375,39396,34.01,4775,4795,4740,6220,3350,4785,4768.69,2.42,0,10254,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1316,5.48,0.67,12,0.14,871.00,7151.00,6350,20240216,-24.88,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6330,-24.64,20240221,3925,21.53,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
|
|
|
|
|
20250219,090314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4775,-10,5,-0.21,11753145,2462,2.13,4775,4785,4770,6220,3350,4785,4773.82,2.42,0,804,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1317,5.48,0.67,12,0.01,871.00,7151.00,6350,20240216,-24.80,3925,20240805,21.66,4895,-2.45,20250203,4395,8.65,20250203,6330,-24.57,20240221,3925,21.66,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,65,2,1.38,547244490,115150,126.89,4680,4795,4680,6130,3305,4720,4752.39,2.39,0,11124,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1320,5.49,0.67,12,0.42,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
|
|
|
|
|
20250218,150313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,65,2,1.38,521366830,109743,120.93,4680,4795,4680,6130,3305,4720,4750.80,2.39,0,10336,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1320,5.49,0.67,12,0.40,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
|
|
|
|
|
20250218,140313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,65,2,1.38,401736435,84729,93.37,4680,4790,4680,6130,3305,4720,4741.43,2.39,0,6448,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1320,5.49,0.67,12,0.31,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
|
|
|
|
|
20250218,130312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,50,2,1.06,328263565,69348,76.42,4680,4780,4680,6130,3305,4720,4733.57,2.39,0,6489,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1316,5.48,0.67,12,0.25,871.00,7151.00,6350,20240216,-24.88,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6330,-24.64,20240221,3925,21.53,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
|
|
|
|
|
20250218,120312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4765,45,2,0.95,255381065,54041,59.55,4680,4765,4680,6130,3305,4720,4725.69,2.39,0,4704,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1314,5.47,0.67,12,0.20,871.00,7151.00,6350,20240216,-24.96,3925,20240805,21.40,4895,-2.66,20250203,4395,8.42,20250203,6330,-24.72,20240221,3925,21.40,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
|
|
|
|
|
20250218,110312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,15,2,0.32,157454810,33418,36.83,4680,4740,4680,6130,3305,4720,4711.68,2.39,0,2371,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1306,5.44,0.66,12,0.12,871.00,7151.00,6350,20240216,-25.43,3925,20240805,20.64,4895,-3.27,20250203,4395,7.74,20250203,6330,-25.20,20240221,3925,20.64,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
|
|
|
|
|
20250218,100313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,-10,5,-0.21,105995765,22526,24.82,4680,4730,4680,6130,3305,4720,4705.49,2.39,0,1320,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1299,5.41,0.66,12,0.08,871.00,7151.00,6350,20240216,-25.83,3925,20240805,20.00,4895,-3.78,20250203,4395,7.17,20250203,6330,-25.59,20240221,3925,20.00,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
|
|
|
|
|
20250218,090313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4725,5,2,0.11,29211090,6228,6.86,4680,4730,4680,6130,3305,4720,4690.28,2.39,0,736,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1303,5.42,0.66,12,0.02,871.00,7151.00,6350,20240216,-25.59,3925,20240805,20.38,4895,-3.47,20250203,4395,7.51,20250203,6330,-25.36,20240221,3925,20.38,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,70,2,1.51,427097025,90685,72.50,4690,4740,4645,6040,3255,4650,4709.65,2.40,0,-2299,4736,4692,4646,4602,4556,4715,4625,138,1390,500,3440,5,1,27583100,1302,5.42,0.66,12,0.33,871.00,7151.00,6350,20240216,-25.67,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6330,-25.43,20240221,3925,20.25,20240805,3.61,N,014580,500,137 억,,660689,N,N,10,N,00,N
|
|
|
|
|
20250217,150311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,60,2,1.29,392992020,83449,66.72,4690,4740,4645,6040,3255,4650,4709.37,2.40,0,-2309,4736,4692,4646,4602,4556,4715,4625,138,1390,500,3440,5,1,27583100,1299,5.41,0.66,12,0.30,871.00,7151.00,6350,20240216,-25.83,3925,20240805,20.00,4895,-3.78,20250203,4395,7.17,20250203,6330,-25.59,20240221,3925,20.00,20240805,3.61,N,014580,500,137 억,,660689,N,N,19,N,00,N
|
|
|
|
|
20250217,140311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4715,65,2,1.40,369311950,78419,62.70,4690,4740,4645,6040,3255,4650,4709.47,2.40,0,-2279,4736,4692,4646,4602,4556,4715,4625,138,1390,500,3440,5,1,27583100,1301,5.41,0.66,12,0.28,871.00,7151.00,6350,20240216,-25.75,3925,20240805,20.13,4895,-3.68,20250203,4395,7.28,20250203,6330,-25.51,20240221,3925,20.13,20240805,3.61,N,014580,500,137 억,,660689,N,N,19,N,00,N
|
|
|
|
|
20250217,130313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,80,2,1.72,345820710,73437,58.71,4690,4740,4645,6040,3255,4650,4709.08,2.40,0,-2632,4736,4692,4646,4602,4556,4715,4625,138,1390,500,3440,5,1,27583100,1305,5.43,0.66,12,0.27,871.00,7151.00,6350,20240216,-25.51,3925,20240805,20.51,4895,-3.37,20250203,4395,7.62,20250203,6330,-25.28,20240221,3925,20.51,20240805,3.61,N,014580,500,137 억,,660689,N,N,19,N,00,N
|
|
|
|
|
20250217,120313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,70,2,1.51,329427580,69967,55.94,4690,4740,4645,6040,3255,4650,4708.33,2.40,0,-1623,4736,4692,4646,4602,4556,4715,4625,138,1390,500,3440,5,1,27583100,1302,5.42,0.66,12,0.25,871.00,7151.00,6350,20240216,-25.67,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6330,-25.43,20240221,3925,20.25,20240805,3.61,N,014580,500,137 억,,660689,N,N,19,N,00,N
|
|
|
|
|
20250217,110312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,70,2,1.51,235467270,50107,40.06,4690,4730,4645,6040,3255,4650,4699.29,2.40,0,-5078,4736,4692,4646,4602,4556,4715,4625,138,1390,500,3440,5,1,27583100,1302,5.42,0.66,12,0.18,871.00,7151.00,6350,20240216,-25.67,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6330,-25.43,20240221,3925,20.25,20240805,3.61,N,014580,500,137 억,,660689,N,N,19,N,00,N
|
|
|
|
|
20250217,100311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4690,40,2,0.86,58915360,12597,10.07,4690,4690,4645,6040,3255,4650,4676.94,2.40,0,-42,4736,4692,4646,4602,4556,4715,4625,138,1390,500,3440,5,1,27583100,1294,5.38,0.66,12,0.05,871.00,7151.00,6350,20240216,-26.14,3925,20240805,19.49,4895,-4.19,20250203,4395,6.71,20250203,6330,-25.91,20240221,3925,19.49,20240805,3.61,N,014580,500,137 억,,660689,N,N,19,N,00,N
|
|
|
|
|
20250217,090311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4670,20,2,0.43,9257455,1977,1.58,4690,4690,4645,6040,3255,4650,4682.58,2.40,0,-677,4736,4692,4646,4602,4556,4715,4625,138,1390,500,3440,5,1,27583100,1288,5.36,0.65,12,0.01,871.00,7151.00,6350,20240216,-26.46,3925,20240805,18.98,4895,-4.60,20250203,4395,6.26,20250203,6330,-26.22,20240221,3925,18.98,20240805,3.61,N,014580,500,137 억,,660689,N,N,19,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160310,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4650,15,2,0.32,576564365,124325,120.37,4635,4690,4600,6020,3245,4635,4637.56,2.33,0,15921,4688,4661,4643,4616,4598,4675,4630,138,1385,500,3420,5,1,27583100,1283,5.34,0.65,12,0.45,871.00,7151.00,6350,20240216,-26.77,3925,20240805,18.47,4895,-5.01,20250203,4395,5.80,20250203,6350,-26.77,20240216,3925,18.47,20240805,3.60,N,014580,500,137 억,,643035,N,N,19,N,00,N
|
|
|
|
|
20250214,150309,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4670,35,2,0.76,503881935,108715,105.26,4635,4690,4600,6020,3245,4635,4634.89,2.33,0,20788,4688,4661,4643,4616,4598,4675,4630,138,1385,500,3420,5,1,27583100,1288,5.36,0.65,12,0.39,871.00,7151.00,6350,20240216,-26.46,3925,20240805,18.98,4895,-4.60,20250203,4395,6.26,20250203,6350,-26.46,20240216,3925,18.98,20240805,3.60,N,014580,500,137 억,,643035,N,N,27,N,00,N
|
|
|
|
|
20250214,140311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4685,50,2,1.08,444878425,96087,93.03,4635,4690,4600,6020,3245,4635,4629.95,2.33,0,25788,4688,4661,4643,4616,4598,4675,4630,138,1385,500,3420,5,1,27583100,1292,5.38,0.66,12,0.35,871.00,7151.00,6350,20240216,-26.22,3925,20240805,19.36,4895,-4.29,20250203,4395,6.60,20250203,6350,-26.22,20240216,3925,19.36,20240805,3.60,N,014580,500,137 억,,643035,N,N,27,N,00,N
|
|
|
|
|
20250214,130311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4680,45,2,0.97,424468525,91726,88.81,4635,4685,4600,6020,3245,4635,4627.57,2.33,0,24643,4688,4661,4643,4616,4598,4675,4630,138,1385,500,3420,5,1,27583100,1291,5.37,0.65,12,0.33,871.00,7151.00,6350,20240216,-26.30,3925,20240805,19.24,4895,-4.39,20250203,4395,6.48,20250203,6350,-26.30,20240216,3925,19.24,20240805,3.60,N,014580,500,137 억,,643035,N,N,27,N,00,N
|
|
|
|
|
20250214,120310,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4655,20,2,0.43,381955735,82620,79.99,4635,4665,4600,6020,3245,4635,4623.04,2.33,0,21027,4688,4661,4643,4616,4598,4675,4630,138,1385,500,3420,5,1,27583100,1284,5.34,0.65,12,0.30,871.00,7151.00,6350,20240216,-26.69,3925,20240805,18.60,4895,-4.90,20250203,4395,5.92,20250203,6350,-26.69,20240216,3925,18.60,20240805,3.60,N,014580,500,137 억,,643035,N,N,27,N,00,N
|
|
|
|
|
20250214,110309,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4635,0,3,0.00,347225025,75150,72.76,4635,4650,4600,6020,3245,4635,4620.43,2.33,0,20025,4688,4661,4643,4616,4598,4675,4630,138,1385,500,3420,5,1,27583100,1278,5.32,0.65,12,0.27,871.00,7151.00,6350,20240216,-27.01,3925,20240805,18.09,4895,-5.31,20250203,4395,5.46,20250203,6350,-27.01,20240216,3925,18.09,20240805,3.60,N,014580,500,137 억,,643035,N,N,27,N,00,N
|
|
|
|
|
20250214,100311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4620,-15,5,-0.32,284955755,61664,59.70,4635,4650,4610,6020,3245,4635,4621.10,2.33,0,22835,4688,4661,4643,4616,4598,4675,4630,138,1385,500,3420,5,1,27583100,1274,5.30,0.65,12,0.22,871.00,7151.00,6350,20240216,-27.24,3925,20240805,17.71,4895,-5.62,20250203,4395,5.12,20250203,6350,-27.24,20240216,3925,17.71,20240805,3.60,N,014580,500,137 억,,643035,N,N,27,N,00,N
|
|
|
|
|
20250214,090311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4645,10,2,0.22,29741510,6438,6.23,4635,4650,4615,6020,3245,4635,4619.68,2.33,0,2552,4688,4661,4643,4616,4598,4675,4630,138,1385,500,3420,5,1,27583100,1281,5.33,0.65,12,0.02,871.00,7151.00,6350,20240216,-26.85,3925,20240805,18.34,4895,-5.11,20250203,4395,5.69,20250203,6350,-26.85,20240216,3925,18.34,20240805,3.60,N,014580,500,137 억,,643035,N,N,27,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4635,5,2,0.11,473957525,102082,94.68,4625,4670,4625,6010,3245,4630,4642.92,2.19,0,32183,4733,4681,4653,4601,4573,4667,4587,138,1380,500,3420,5,1,27583100,1278,5.32,0.65,12,0.37,871.00,7151.00,6350,20240216,-27.01,3925,20240805,18.09,4895,-5.31,20250203,4395,5.46,20250203,6350,-27.01,20240216,3925,18.09,20240805,3.59,N,014580,500,137 억,,604606,N,N,27,N,00,N
|
|
|
|
|
20250213,150308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4630,0,3,0.00,432688105,93171,86.42,4625,4670,4625,6010,3245,4630,4644.02,2.19,0,32256,4733,4681,4653,4601,4573,4667,4587,138,1380,500,3420,5,1,27583100,1277,5.32,0.65,12,0.34,871.00,7151.00,6350,20240216,-27.09,3925,20240805,17.96,4895,-5.41,20250203,4395,5.35,20250203,6350,-27.09,20240216,3925,17.96,20240805,3.59,N,014580,500,137 억,,604606,N,N,106,N,00,N
|
|
|
|
|
20250213,140308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4655,25,2,0.54,365513630,78695,72.99,4625,4670,4625,6010,3245,4630,4644.69,2.19,0,30566,4733,4681,4653,4601,4573,4667,4587,138,1380,500,3420,5,1,27583100,1284,5.34,0.65,12,0.29,871.00,7151.00,6350,20240216,-26.69,3925,20240805,18.60,4895,-4.90,20250203,4395,5.92,20250203,6350,-26.69,20240216,3925,18.60,20240805,3.59,N,014580,500,137 억,,604606,N,N,106,N,00,N
|
|
|
|
|
20250213,130309,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4660,30,2,0.65,351973675,75785,70.29,4625,4670,4625,6010,3245,4630,4644.37,2.19,0,29495,4733,4681,4653,4601,4573,4667,4587,138,1380,500,3420,5,1,27583100,1285,5.35,0.65,12,0.27,871.00,7151.00,6350,20240216,-26.61,3925,20240805,18.73,4895,-4.80,20250203,4395,6.03,20250203,6350,-26.61,20240216,3925,18.73,20240805,3.59,N,014580,500,137 억,,604606,N,N,106,N,00,N
|
|
|
|
|
20250213,120309,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4650,20,2,0.43,321854845,69311,64.29,4625,4670,4625,6010,3245,4630,4643.63,2.19,0,30598,4733,4681,4653,4601,4573,4667,4587,138,1380,500,3420,5,1,27583100,1283,5.34,0.65,12,0.25,871.00,7151.00,6350,20240216,-26.77,3925,20240805,18.47,4895,-5.01,20250203,4395,5.80,20250203,6350,-26.77,20240216,3925,18.47,20240805,3.59,N,014580,500,137 억,,604606,N,N,106,N,00,N
|
|
|
|
|
20250213,110307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4630,0,3,0.00,185465500,39961,37.06,4625,4670,4625,6010,3245,4630,4641.16,2.19,0,7796,4733,4681,4653,4601,4573,4667,4587,138,1380,500,3420,5,1,27583100,1277,5.32,0.65,12,0.14,871.00,7151.00,6350,20240216,-27.09,3925,20240805,17.96,4895,-5.41,20250203,4395,5.35,20250203,6350,-27.09,20240216,3925,17.96,20240805,3.59,N,014580,500,137 억,,604606,N,N,106,N,00,N
|
|
|
|
|
20250213,100308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4660,30,2,0.65,122266400,26327,24.42,4625,4670,4625,6010,3245,4630,4644.14,2.19,0,11310,4733,4681,4653,4601,4573,4667,4587,138,1380,500,3420,5,1,27583100,1285,5.35,0.65,12,0.10,871.00,7151.00,6350,20240216,-26.61,3925,20240805,18.73,4895,-4.80,20250203,4395,6.03,20250203,6350,-26.61,20240216,3925,18.73,20240805,3.59,N,014580,500,137 억,,604606,N,N,106,N,00,N
|
|
|
|
|
20250213,090307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4640,10,2,0.22,3547065,766,0.71,4625,4650,4625,6010,3245,4630,4630.63,2.19,0,-74,4733,4681,4653,4601,4573,4667,4587,138,1380,500,3420,5,1,27583100,1280,5.33,0.65,12,0.00,871.00,7151.00,6350,20240216,-26.93,3925,20240805,18.22,4895,-5.21,20250203,4395,5.57,20250203,6350,-26.93,20240216,3925,18.22,20240805,3.59,N,014580,500,137 억,,604606,N,N,106,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4630,-75,5,-1.59,499510520,107349,139.09,4705,4705,4625,6110,3295,4705,4653.36,2.18,0,-801,4788,4746,4708,4666,4628,4727,4647,138,1405,500,3480,5,1,27583100,1277,5.32,0.65,12,0.39,871.00,7151.00,6350,20240216,-27.09,3925,20240805,17.96,4895,-5.41,20250203,4395,5.35,20250203,6350,-27.09,20240216,3925,17.96,20240805,3.62,N,014580,500,137 억,,600387,N,N,106,N,00,N
|
|
|
|
|
20250212,150306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4640,-65,5,-1.38,429944245,92339,119.64,4705,4705,4640,6110,3295,4705,4656.15,2.18,0,436,4788,4746,4708,4666,4628,4727,4647,138,1405,500,3480,5,1,27583100,1280,5.33,0.65,12,0.33,871.00,7151.00,6350,20240216,-26.93,3925,20240805,18.22,4895,-5.21,20250203,4395,5.57,20250203,6350,-26.93,20240216,3925,18.22,20240805,3.62,N,014580,500,137 억,,600387,N,N,0,N,00,N
|
|
|
|
|
20250212,140307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4645,-60,5,-1.28,360829905,77472,100.38,4705,4705,4640,6110,3295,4705,4657.55,2.18,0,2307,4788,4746,4708,4666,4628,4727,4647,138,1405,500,3480,5,1,27583100,1281,5.33,0.65,12,0.28,871.00,7151.00,6350,20240216,-26.85,3925,20240805,18.34,4895,-5.11,20250203,4395,5.69,20250203,6350,-26.85,20240216,3925,18.34,20240805,3.62,N,014580,500,137 억,,600387,N,N,0,N,00,N
|
|
|
|
|
20250212,130307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4660,-45,5,-0.96,270077460,57957,75.09,4705,4705,4650,6110,3295,4705,4659.96,2.18,0,1265,4788,4746,4708,4666,4628,4727,4647,138,1405,500,3480,5,1,27583100,1285,5.35,0.65,12,0.21,871.00,7151.00,6350,20240216,-26.61,3925,20240805,18.73,4895,-4.80,20250203,4395,6.03,20250203,6350,-26.61,20240216,3925,18.73,20240805,3.62,N,014580,500,137 억,,600387,N,N,0,N,00,N
|
|
|
|
|
20250212,120306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4655,-50,5,-1.06,225295295,48337,62.63,4705,4705,4650,6110,3295,4705,4660.93,2.18,0,741,4788,4746,4708,4666,4628,4727,4647,138,1405,500,3480,5,1,27583100,1284,5.34,0.65,12,0.18,871.00,7151.00,6350,20240216,-26.69,3925,20240805,18.60,4895,-4.90,20250203,4395,5.92,20250203,6350,-26.69,20240216,3925,18.60,20240805,3.62,N,014580,500,137 억,,600387,N,N,0,N,00,N
|
|
|
|
|
20250212,110306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4665,-40,5,-0.85,207558830,44532,57.70,4705,4705,4650,6110,3295,4705,4660.89,2.18,0,2336,4788,4746,4708,4666,4628,4727,4647,138,1405,500,3480,5,1,27583100,1287,5.36,0.65,12,0.16,871.00,7151.00,6350,20240216,-26.54,3925,20240805,18.85,4895,-4.70,20250203,4395,6.14,20250203,6350,-26.54,20240216,3925,18.85,20240805,3.62,N,014580,500,137 억,,600387,N,N,0,N,00,N
|
|
|
|
|
20250212,100306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4670,-35,5,-0.74,146674945,31457,40.76,4705,4705,4650,6110,3295,4705,4662.71,2.18,0,135,4788,4746,4708,4666,4628,4727,4647,138,1405,500,3480,5,1,27583100,1288,5.36,0.65,12,0.11,871.00,7151.00,6350,20240216,-26.46,3925,20240805,18.98,4895,-4.60,20250203,4395,6.26,20250203,6350,-26.46,20240216,3925,18.98,20240805,3.62,N,014580,500,137 억,,600387,N,N,0,N,00,N
|
|
|
|
|
20250212,090308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4690,-15,5,-0.32,1732360,369,0.48,4705,4705,4685,6110,3295,4705,4694.74,2.18,0,-140,4788,4746,4708,4666,4628,4727,4647,138,1405,500,3480,5,1,27583100,1294,5.38,0.66,12,0.00,871.00,7151.00,6350,20240216,-26.14,3925,20240805,19.49,4895,-4.19,20250203,4395,6.71,20250203,6350,-26.14,20240216,3925,19.49,20240805,3.62,N,014580,500,137 억,,600387,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4705,-30,5,-0.63,357239025,75815,62.16,4735,4750,4670,6150,3315,4735,4711.99,2.18,0,2794,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1298,5.40,0.66,12,0.27,871.00,7151.00,6940,20240129,-32.20,3925,20240805,19.87,4895,-3.88,20250203,4395,7.05,20250203,6350,-25.91,20240216,3925,19.87,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
|
|
|
|
|
20250211,150306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4700,-35,5,-0.74,335145805,71127,58.31,4735,4750,4670,6150,3315,4735,4711.94,2.18,0,2110,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1296,5.40,0.66,12,0.26,871.00,7151.00,6940,20240129,-32.28,3925,20240805,19.75,4895,-3.98,20250203,4395,6.94,20250203,6350,-25.98,20240216,3925,19.75,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
|
|
|
|
|
20250211,140307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4695,-40,5,-0.84,216142065,45745,37.50,4735,4750,4695,6150,3315,4735,4724.93,2.18,0,-210,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1295,5.39,0.66,12,0.17,871.00,7151.00,6940,20240129,-32.35,3925,20240805,19.62,4895,-4.09,20250203,4395,6.83,20250203,6350,-26.06,20240216,3925,19.62,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
|
|
|
|
|
20250211,130304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-15,5,-0.32,166506775,35195,28.85,4735,4750,4705,6150,3315,4735,4730.98,2.18,0,1781,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1302,5.42,0.66,12,0.13,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
|
|
|
|
|
20250211,120305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4725,-10,5,-0.21,154046925,32553,26.69,4735,4750,4705,6150,3315,4735,4732.19,2.18,0,1792,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1303,5.42,0.66,12,0.12,871.00,7151.00,6940,20240129,-31.92,3925,20240805,20.38,4895,-3.47,20250203,4395,7.51,20250203,6350,-25.59,20240216,3925,20.38,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
|
|
|
|
|
20250211,110307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-15,5,-0.32,135876480,28703,23.53,4735,4750,4705,6150,3315,4735,4733.88,2.18,0,1721,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1302,5.42,0.66,12,0.10,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
|
|
|
|
|
20250211,100306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4740,5,2,0.11,79046440,16695,13.69,4735,4750,4705,6150,3315,4735,4734.74,2.18,0,4414,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1307,5.44,0.66,12,0.06,871.00,7151.00,6940,20240129,-31.70,3925,20240805,20.76,4895,-3.17,20250203,4395,7.85,20250203,6350,-25.35,20240216,3925,20.76,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
|
|
|
|
|
20250211,090307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,-5,5,-0.11,9735580,2061,1.69,4735,4740,4705,6150,3315,4735,4723.72,2.18,0,685,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1305,5.43,0.66,12,0.01,871.00,7151.00,6940,20240129,-31.84,3925,20240805,20.51,4895,-3.37,20250203,4395,7.62,20250203,6350,-25.51,20240216,3925,20.51,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,15,2,0.32,571784280,121346,73.02,4720,4765,4675,6130,3305,4720,4712.00,2.05,0,30179,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1306,5.44,0.66,12,0.44,871.00,7151.00,6940,20240129,-31.77,3925,20240805,20.64,4895,-3.27,20250203,4395,7.74,20250203,6350,-25.43,20240216,3925,20.64,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
|
|
|
|
|
20250210,150305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,40,2,0.85,500578875,106302,63.97,4720,4765,4675,6130,3305,4720,4709.01,2.05,0,30759,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1313,5.46,0.67,12,0.39,871.00,7151.00,6940,20240129,-31.41,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6350,-25.04,20240216,3925,21.27,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
|
|
|
|
|
20250210,140305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4715,-5,5,-0.11,400961350,85295,51.33,4720,4730,4675,6130,3305,4720,4700.84,2.05,0,28530,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1301,5.41,0.66,12,0.31,871.00,7151.00,6940,20240129,-32.06,3925,20240805,20.13,4895,-3.68,20250203,4395,7.28,20250203,6350,-25.75,20240216,3925,20.13,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
|
|
|
|
|
20250210,130305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4715,-5,5,-0.11,317975185,67688,40.73,4720,4730,4675,6130,3305,4720,4697.60,2.05,0,23379,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1301,5.41,0.66,12,0.25,871.00,7151.00,6940,20240129,-32.06,3925,20240805,20.13,4895,-3.68,20250203,4395,7.28,20250203,6350,-25.75,20240216,3925,20.13,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
|
|
|
|
|
20250210,120304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,-10,5,-0.21,266369005,56701,34.12,4720,4730,4675,6130,3305,4720,4697.71,2.05,0,21882,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1299,5.41,0.66,12,0.21,871.00,7151.00,6940,20240129,-32.13,3925,20240805,20.00,4895,-3.78,20250203,4395,7.17,20250203,6350,-25.83,20240216,3925,20.00,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
|
|
|
|
|
20250210,110303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,0,3,0.00,228244340,48612,29.25,4720,4730,4675,6130,3305,4720,4695.13,2.05,0,19452,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1302,5.42,0.66,12,0.18,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
|
|
|
|
|
20250210,100303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4695,-25,5,-0.53,168297870,35852,21.57,4720,4730,4675,6130,3305,4720,4694.11,2.05,0,13846,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1295,5.39,0.66,12,0.13,871.00,7151.00,6940,20240129,-32.35,3925,20240805,19.62,4895,-4.09,20250203,4395,6.83,20250203,6350,-26.06,20240216,3925,19.62,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
|
|
|
|
|
20250210,090303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,0,3,0.00,14115340,2997,1.80,4720,4730,4695,6130,3305,4720,4709.15,2.05,0,-821,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1302,5.42,0.66,12,0.01,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-50,5,-1.05,789039560,165695,110.43,4795,4815,4720,6200,3340,4770,4762.41,2.11,0,-11972,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1302,5.42,0.66,12,0.60,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.63,N,014580,500,137 억,,581915,N,N,1,N,00,N
|
|
|
|
|
20250207,150302,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-10,5,-0.21,706574715,148297,98.83,4795,4815,4720,6200,3340,4770,4764.59,2.11,0,-8915,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1313,5.46,0.67,12,0.54,871.00,7151.00,6940,20240129,-31.41,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6350,-25.04,20240216,3925,21.27,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N
|
|
|
|
|
20250207,140301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-50,5,-1.05,597907755,125449,83.61,4795,4815,4720,6200,3340,4770,4766.14,2.11,0,-4241,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1302,5.42,0.66,12,0.45,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N
|
|
|
|
|
20250207,130301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,-35,5,-0.73,523159180,109648,73.07,4795,4815,4735,6200,3340,4770,4771.26,2.11,0,-9139,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1306,5.44,0.66,12,0.40,871.00,7151.00,6940,20240129,-31.77,3925,20240805,20.64,4895,-3.27,20250203,4395,7.74,20250203,6350,-25.43,20240216,3925,20.64,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N
|
|
|
|
|
20250207,120301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4755,-15,5,-0.31,447930995,93784,62.50,4795,4815,4735,6200,3340,4770,4776.21,2.11,0,-9643,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1312,5.46,0.66,12,0.34,871.00,7151.00,6940,20240129,-31.48,3925,20240805,21.15,4895,-2.86,20250203,4395,8.19,20250203,6350,-25.12,20240216,3925,21.15,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N
|
|
|
|
|
20250207,110301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-10,5,-0.21,395043215,82655,55.09,4795,4815,4735,6200,3340,4770,4779.43,2.11,0,-6387,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1313,5.46,0.67,12,0.30,871.00,7151.00,6940,20240129,-31.41,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6350,-25.04,20240216,3925,21.27,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N
|
|
|
|
|
20250207,100301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,15,2,0.31,271449140,56697,37.79,4795,4815,4765,6200,3340,4770,4787.75,2.11,0,-210,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1320,5.49,0.67,12,0.21,871.00,7151.00,6940,20240129,-31.05,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6350,-24.65,20240216,3925,21.91,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N
|
|
|
|
|
20250207,090302,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4775,5,2,0.10,55174555,11516,7.67,4795,4800,4775,6200,3340,4770,4791.31,2.11,0,-1682,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1317,5.48,0.67,12,0.04,871.00,7151.00,6940,20240129,-31.20,3925,20240805,21.66,4895,-2.45,20250203,4395,8.65,20250203,6350,-24.80,20240216,3925,21.66,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,0,3,0.00,658792515,138470,70.22,4750,4775,4740,6200,3340,4770,4757.60,2.09,0,9656,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1316,5.48,0.67,12,0.50,871.00,7151.00,6940,20240129,-31.27,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6350,-24.88,20240216,3925,21.53,20240805,3.83,N,014580,500,137 억,,576706,N,N,13,N,00,N
|
|
|
|
|
20250206,150257,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,0,3,0.00,571533505,120148,60.93,4750,4775,4740,6200,3340,4770,4756.91,2.09,0,3138,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1316,5.48,0.67,12,0.44,871.00,7151.00,6940,20240129,-31.27,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6350,-24.88,20240216,3925,21.53,20240805,3.83,N,014580,500,137 억,,576706,N,N,8,N,00,N
|
|
|
|
|
20250206,140258,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4750,-20,5,-0.42,484172475,101783,51.61,4750,4775,4740,6200,3340,4770,4756.91,2.09,0,7461,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1310,5.45,0.66,12,0.37,871.00,7151.00,6940,20240129,-31.56,3925,20240805,21.02,4895,-2.96,20250203,4395,8.08,20250203,6350,-25.20,20240216,3925,21.02,20240805,3.83,N,014580,500,137 억,,576706,N,N,8,N,00,N
|
|
|
|
|
20250206,130256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4750,-20,5,-0.42,397455395,83521,42.35,4750,4775,4745,6200,3340,4770,4758.75,2.09,0,8677,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1310,5.45,0.66,12,0.30,871.00,7151.00,6940,20240129,-31.56,3925,20240805,21.02,4895,-2.96,20250203,4395,8.08,20250203,6350,-25.20,20240216,3925,21.02,20240805,3.83,N,014580,500,137 억,,576706,N,N,8,N,00,N
|
|
|
|
|
20250206,120255,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4765,-5,5,-0.10,351591295,73865,37.46,4750,4775,4745,6200,3340,4770,4759.92,2.09,0,8087,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1314,5.47,0.67,12,0.27,871.00,7151.00,6940,20240129,-31.34,3925,20240805,21.40,4895,-2.66,20250203,4395,8.42,20250203,6350,-24.96,20240216,3925,21.40,20240805,3.83,N,014580,500,137 억,,576706,N,N,8,N,00,N
|
|
|
|
|
20250206,110249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4765,-5,5,-0.10,316347945,66475,33.71,4750,4775,4745,6200,3340,4770,4758.90,2.09,0,7839,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1314,5.47,0.67,12,0.24,871.00,7151.00,6940,20240129,-31.34,3925,20240805,21.40,4895,-2.66,20250203,4395,8.42,20250203,6350,-24.96,20240216,3925,21.40,20240805,3.83,N,014580,500,137 억,,576706,N,N,8,N,00,N
|
|
|
|
|
20250206,100256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-10,5,-0.21,271899140,57134,28.97,4750,4775,4745,6200,3340,4770,4758.97,2.09,0,5860,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1313,5.46,0.67,12,0.21,871.00,7151.00,6940,20240129,-31.41,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6350,-25.04,20240216,3925,21.27,20240805,3.83,N,014580,500,137 억,,576706,N,N,8,N,00,N
|
|
|
|
|
20250206,090257,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-10,5,-0.21,24344625,5126,2.60,4750,4765,4745,6200,3340,4770,4749.20,2.09,0,2300,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1313,5.46,0.67,12,0.02,871.00,7151.00,6940,20240129,-31.41,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6350,-25.04,20240216,3925,21.27,20240805,3.83,N,014580,500,137 억,,576706,N,N,8,N,00,N
|
|
|
|
|
20250205,160253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,65,2,1.38,913915140,193395,37.02,4725,4770,4665,6110,3295,4705,4725.54,2.04,0,14697,4825,4765,4695,4635,4565,4795,4665,138,1405,500,3480,5,1,27583100,1316,5.48,0.67,12,0.70,871.00,7151.00,6940,20240129,-31.27,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6350,-24.88,20240216,3925,21.53,20240805,3.70,N,014580,500,137 억,,561454,N,N,8,N,00,N
|
|
|
|
|
20250205,150254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4755,50,2,1.06,809986585,171543,32.84,4725,4755,4665,6110,3295,4705,4721.77,2.04,0,14628,4825,4765,4695,4635,4565,4795,4665,138,1405,500,3480,5,1,27583100,1312,5.46,0.66,12,0.62,871.00,7151.00,6940,20240129,-31.48,3925,20240805,21.15,4895,-2.86,20250203,4395,8.19,20250203,6350,-25.12,20240216,3925,21.15,20240805,3.70,N,014580,500,137 억,,561454,N,N,14,N,00,N
|
|
|
|
|
20250205,140254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4740,35,2,0.74,644883400,136730,26.17,4725,4750,4665,6110,3295,4705,4716.47,2.04,0,11435,4825,4765,4695,4635,4565,4795,4665,138,1405,500,3480,5,1,27583100,1307,5.44,0.66,12,0.50,871.00,7151.00,6940,20240129,-31.70,3925,20240805,20.76,4895,-3.17,20250203,4395,7.85,20250203,6350,-25.35,20240216,3925,20.76,20240805,3.70,N,014580,500,137 억,,561454,N,N,14,N,00,N
|
|
|
|
|
20250205,130254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4725,20,2,0.43,555892750,117941,22.58,4725,4745,4665,6110,3295,4705,4713.31,2.04,0,12817,4825,4765,4695,4635,4565,4795,4665,138,1405,500,3480,5,1,27583100,1303,5.42,0.66,12,0.43,871.00,7151.00,6940,20240129,-31.92,3925,20240805,20.38,4895,-3.47,20250203,4395,7.51,20250203,6350,-25.59,20240216,3925,20.38,20240805,3.70,N,014580,500,137 억,,561454,N,N,14,N,00,N
|
|
|
|
|
20250205,120255,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,25,2,0.53,429934230,91283,17.47,4725,4745,4665,6110,3295,4705,4709.90,2.04,0,3062,4825,4765,4695,4635,4565,4795,4665,138,1405,500,3480,5,1,27583100,1305,5.43,0.66,12,0.33,871.00,7151.00,6940,20240129,-31.84,3925,20240805,20.51,4895,-3.37,20250203,4395,7.62,20250203,6350,-25.51,20240216,3925,20.51,20240805,3.70,N,014580,500,137 억,,561454,N,N,14,N,00,N
|
|
|
|
|
20250205,110254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4740,35,2,0.74,345475380,73388,14.05,4725,4745,4665,6110,3295,4705,4707.52,2.04,0,805,4825,4765,4695,4635,4565,4795,4665,138,1405,500,3480,5,1,27583100,1307,5.44,0.66,12,0.27,871.00,7151.00,6940,20240129,-31.70,3925,20240805,20.76,4895,-3.17,20250203,4395,7.85,20250203,6350,-25.35,20240216,3925,20.76,20240805,3.70,N,014580,500,137 억,,561454,N,N,14,N,00,N
|
|
|
|
|
20250205,100255,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,15,2,0.32,249017570,52991,10.14,4725,4725,4665,6110,3295,4705,4699.24,2.04,0,384,4825,4765,4695,4635,4565,4795,4665,138,1405,500,3480,5,1,27583100,1302,5.42,0.66,12,0.19,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.70,N,014580,500,137 억,,561454,N,N,14,N,00,N
|
|
|
|
|
20250205,090258,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4700,-5,5,-0.11,41242865,8753,1.68,4725,4725,4700,6110,3295,4705,4711.85,2.04,0,-4897,4825,4765,4695,4635,4565,4795,4665,138,1405,500,3480,5,1,27583100,1296,5.40,0.66,12,0.03,871.00,7151.00,6940,20240129,-32.28,3925,20240805,19.75,4895,-3.98,20250203,4395,6.94,20250203,6350,-25.98,20240216,3925,19.75,20240805,3.70,N,014580,500,137 억,,561454,N,N,14,N,00,N
|
|
|
|
|
20250204,160251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4705,85,2,1.84,2398518080,511661,27.09,4630,4755,4625,6000,3235,4620,4687.78,1.60,0,116415,5136,4877,4636,4377,4136,5007,4507,138,1380,500,3410,5,1,27583100,1298,5.40,0.66,12,1.85,871.00,7151.00,6940,20240129,-32.20,3925,20240805,19.87,4895,-3.88,20250203,4395,7.05,20250203,6350,-25.91,20240216,3925,19.87,20240805,3.66,N,014580,500,137 억,,440535,N,N,14,N,00,N
|
|
|
|
|
20250204,150252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,90,2,1.95,2311657760,493207,26.11,4630,4755,4625,6000,3235,4620,4687.06,1.60,0,115306,5136,4877,4636,4377,4136,5007,4507,138,1380,500,3410,5,1,27583100,1299,5.41,0.66,12,1.79,871.00,7151.00,6940,20240129,-32.13,3925,20240805,20.00,4895,-3.78,20250203,4395,7.17,20250203,6350,-25.83,20240216,3925,20.00,20240805,3.66,N,014580,500,137 억,,440535,N,N,2,N,00,N
|
|
|
|
|
20250204,140251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4680,60,2,1.30,1623878180,346622,18.35,4630,4740,4625,6000,3235,4620,4684.96,1.60,0,76177,5136,4877,4636,4377,4136,5007,4507,138,1380,500,3410,5,1,27583100,1291,5.37,0.65,12,1.26,871.00,7151.00,6940,20240129,-32.56,3925,20240805,19.24,4895,-4.39,20250203,4395,6.48,20250203,6350,-26.30,20240216,3925,19.24,20240805,3.66,N,014580,500,137 억,,440535,N,N,2,N,00,N
|
|
|
|
|
20250204,130252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,110,2,2.38,1447884830,309125,16.36,4630,4740,4625,6000,3235,4620,4683.92,1.60,0,75737,5136,4877,4636,4377,4136,5007,4507,138,1380,500,3410,5,1,27583100,1305,5.43,0.66,12,1.12,871.00,7151.00,6940,20240129,-31.84,3925,20240805,20.51,4895,-3.37,20250203,4395,7.62,20250203,6350,-25.51,20240216,3925,20.51,20240805,3.66,N,014580,500,137 억,,440535,N,N,2,N,00,N
|
|
|
|
|
20250204,120254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4680,60,2,1.30,1297598075,277079,14.67,4630,4740,4625,6000,3235,4620,4683.25,1.60,0,64110,5136,4877,4636,4377,4136,5007,4507,138,1380,500,3410,5,1,27583100,1291,5.37,0.65,12,1.00,871.00,7151.00,6940,20240129,-32.56,3925,20240805,19.24,4895,-4.39,20250203,4395,6.48,20250203,6350,-26.30,20240216,3925,19.24,20240805,3.66,N,014580,500,137 억,,440535,N,N,2,N,00,N
|
|
|
|
|
20250204,110248,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4690,70,2,1.52,1122404430,239629,12.69,4630,4740,4625,6000,3235,4620,4684.06,1.60,0,51376,5136,4877,4636,4377,4136,5007,4507,138,1380,500,3410,5,1,27583100,1294,5.38,0.66,12,0.87,871.00,7151.00,6940,20240129,-32.42,3925,20240805,19.49,4895,-4.19,20250203,4395,6.71,20250203,6350,-26.14,20240216,3925,19.49,20240805,3.66,N,014580,500,137 억,,440535,N,N,2,N,00,N
|
|
|
|
|
20250204,100251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,90,2,1.95,977887175,208851,11.06,4630,4740,4625,6000,3235,4620,4682.38,1.60,0,44363,5136,4877,4636,4377,4136,5007,4507,138,1380,500,3410,5,1,27583100,1299,5.41,0.66,12,0.76,871.00,7151.00,6940,20240129,-32.13,3925,20240805,20.00,4895,-3.78,20250203,4395,7.17,20250203,6350,-25.83,20240216,3925,20.00,20240805,3.66,N,014580,500,137 억,,440535,N,N,2,N,00,N
|
|
|
|
|
20250204,090251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4650,30,2,0.65,356344470,76364,4.04,4630,4720,4625,6000,3235,4620,4666.70,1.60,0,15710,5136,4877,4636,4377,4136,5007,4507,138,1380,500,3410,5,1,27583100,1283,5.34,0.65,12,0.28,871.00,7151.00,6940,20240129,-33.00,3925,20240805,18.47,4895,-5.01,20250203,4395,5.80,20250203,6350,-26.77,20240216,3925,18.47,20240805,3.66,N,014580,500,137 억,,440535,N,N,2,N,00,N
|
