2024-12-02 18:12:38 +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
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,534,-5,5,-0.93,67617875,124859,51.63,540,549,534,700,378,539,541.73,0.88,15513,16258,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,646,16.18,0.41,12,0.10,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1064805,N,N,3,N,00,N
|
|
|
|
|
20241231,150422,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,534,-5,5,-0.93,67617875,124859,51.63,540,549,534,700,378,539,541.73,0.88,15513,16258,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,646,16.18,0.41,12,0.10,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1064805,N,N,3,N,00,N
|
|
|
|
|
20241231,140420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,534,-5,5,-0.93,67617875,124859,51.63,540,549,534,700,378,539,541.73,0.88,15513,16258,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,646,16.18,0.41,12,0.10,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1064805,N,N,3,N,00,N
|
|
|
|
|
20241231,130420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,534,-5,5,-0.93,67617875,124859,51.63,540,549,534,700,378,539,541.73,0.88,15513,16258,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,646,16.18,0.41,12,0.10,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1064805,N,N,3,N,00,N
|
|
|
|
|
20241231,120420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,534,-5,5,-0.93,67617875,124859,51.63,540,549,534,700,378,539,541.73,0.88,15513,16258,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,646,16.18,0.41,12,0.10,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1064805,N,N,3,N,00,N
|
|
|
|
|
20241231,110419,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,534,-5,5,-0.93,67617875,124859,51.63,540,549,534,700,378,539,541.73,0.88,15513,16258,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,646,16.18,0.41,12,0.10,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1064805,N,N,3,N,00,N
|
|
|
|
|
20241231,100413,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,534,-5,5,-0.93,67617875,124859,51.63,540,549,534,700,378,539,541.73,0.88,15513,16258,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,646,16.18,0.41,12,0.10,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1064805,N,N,3,N,00,N
|
|
|
|
|
20241231,090421,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,534,-5,5,-0.93,67617875,124859,51.63,540,549,534,700,378,539,541.73,0.88,15513,16258,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,646,16.18,0.41,12,0.10,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1064805,N,N,3,N,00,N
|
|
|
|
|
20241230,160418,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,534,-5,5,-0.93,67232126,124136,51.33,540,549,534,700,378,539,541.73,0.87,0,16258,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,646,16.18,0.41,12,0.10,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1049292,N,N,3,N,00,N
|
|
|
|
|
20241230,150421,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,542,3,2,0.56,47908348,88268,36.50,540,549,539,700,378,539,542.76,0.87,0,14882,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,656,16.42,0.42,12,0.07,33.00,1300.00,845,20240219,-35.86,450,20241209,20.44,845,-35.86,20240219,450,20.44,20241209,845,-35.86,20240219,450,20.44,20241209,1.54,N,031820,500,605 억,,1049292,N,N,3,N,00,N
|
|
|
|
|
20241230,140419,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,543,4,2,0.74,45059411,83024,34.33,540,549,539,700,378,539,542.73,0.87,0,16654,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,657,16.45,0.42,12,0.07,33.00,1300.00,845,20240219,-35.74,450,20241209,20.67,845,-35.74,20240219,450,20.67,20241209,845,-35.74,20240219,450,20.67,20241209,1.54,N,031820,500,605 억,,1049292,N,N,3,N,00,N
|
|
|
|
|
20241230,130420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,543,4,2,0.74,32798053,60356,24.96,540,549,539,700,378,539,543.42,0.87,0,15320,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,657,16.45,0.42,12,0.05,33.00,1300.00,845,20240219,-35.74,450,20241209,20.67,845,-35.74,20240219,450,20.67,20241209,845,-35.74,20240219,450,20.67,20241209,1.54,N,031820,500,605 억,,1049292,N,N,3,N,00,N
|
|
|
|
|
20241230,120418,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,541,2,2,0.37,31039582,57120,23.62,540,549,539,700,378,539,543.42,0.87,0,15314,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,655,16.39,0.42,12,0.05,33.00,1300.00,845,20240219,-35.98,450,20241209,20.22,845,-35.98,20240219,450,20.22,20241209,845,-35.98,20240219,450,20.22,20241209,1.54,N,031820,500,605 억,,1049292,N,N,3,N,00,N
|
|
|
|
|
20241230,110420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,545,6,2,1.11,25450826,46817,19.36,540,549,539,700,378,539,543.63,0.87,0,12485,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,660,16.52,0.42,12,0.04,33.00,1300.00,845,20240219,-35.50,450,20241209,21.11,845,-35.50,20240219,450,21.11,20241209,845,-35.50,20240219,450,21.11,20241209,1.54,N,031820,500,605 억,,1049292,N,N,3,N,00,N
|
|
|
|
|
20241230,100420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,549,10,2,1.86,19365909,35680,14.75,540,549,539,700,378,539,542.78,0.87,0,14908,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,665,16.64,0.42,12,0.03,33.00,1300.00,845,20240219,-35.03,450,20241209,22.00,845,-35.03,20240219,450,22.00,20241209,845,-35.03,20240219,450,22.00,20241209,1.54,N,031820,500,605 억,,1049292,N,N,3,N,00,N
|
|
|
|
|
20241230,090421,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,541,2,2,0.37,2375006,4402,1.82,540,541,539,700,378,539,539.54,0.87,0,-3895,571,555,540,524,509,563,532,605,161,500,390,1,1,121051466,655,16.39,0.42,12,0.00,33.00,1300.00,845,20240219,-35.98,450,20241209,20.22,845,-35.98,20240219,450,20.22,20241209,845,-35.98,20240219,450,20.22,20241209,1.54,N,031820,500,605 억,,1049292,N,N,3,N,00,N
|
|
|
|
|
20241227,160418,57,100.00,KOSPI,,,N,N,N,N, ,N,539,11,2,2.08,129218682,239743,143.46,534,556,525,686,370,528,538.99,0.86,0,-3239,542,534,529,521,516,532,519,605,158,500,390,1,1,121051466,652,16.33,0.41,12,0.20,33.00,1300.00,845,20240219,-36.21,450,20241209,19.78,845,-36.21,20240219,450,19.78,20241209,845,-36.21,20240219,450,19.78,20241209,1.52,N,031820,500,605 억,,1045585,N,N,3,N,00,N
|
|
|
|
|
20241227,150417,57,100.00,KOSPI,,,N,N,N,N, ,N,535,7,2,1.33,124357456,230696,138.05,534,556,525,686,370,528,539.05,0.86,0,-3318,542,534,529,521,516,532,519,605,158,500,390,1,1,121051466,648,16.21,0.41,12,0.19,33.00,1300.00,845,20240219,-36.69,450,20241209,18.89,845,-36.69,20240219,450,18.89,20241209,845,-36.69,20240219,450,18.89,20241209,1.52,N,031820,500,605 억,,1045585,N,N,3,N,00,N
|
|
|
|
|
20241227,140420,57,100.00,KOSPI,,,N,N,N,N, ,N,534,6,2,1.14,123831688,229710,137.46,534,556,525,686,370,528,539.08,0.86,0,-3338,542,534,529,521,516,532,519,605,158,500,390,1,1,121051466,646,16.18,0.41,12,0.19,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.52,N,031820,500,605 억,,1045585,N,N,3,N,00,N
|
|
|
|
|
20241227,130419,57,100.00,KOSPI,,,N,N,N,N, ,N,532,4,2,0.76,113679143,210670,126.06,534,556,525,686,370,528,539.61,0.86,0,-1973,542,534,529,521,516,532,519,605,158,500,390,1,1,121051466,644,16.12,0.41,12,0.17,33.00,1300.00,845,20240219,-37.04,450,20241209,18.22,845,-37.04,20240219,450,18.22,20241209,845,-37.04,20240219,450,18.22,20241209,1.52,N,031820,500,605 억,,1045585,N,N,3,N,00,N
|
|
|
|
|
20241227,120418,57,100.00,KOSPI,,,N,N,N,N, ,N,529,1,2,0.19,104468571,193314,115.68,534,556,525,686,370,528,540.41,0.86,0,-3004,542,534,529,521,516,532,519,605,158,500,390,1,1,121051466,640,16.03,0.41,12,0.16,33.00,1300.00,845,20240219,-37.40,450,20241209,17.56,845,-37.40,20240219,450,17.56,20241209,845,-37.40,20240219,450,17.56,20241209,1.52,N,031820,500,605 억,,1045585,N,N,3,N,00,N
|
|
|
|
|
20241227,110418,57,100.00,KOSPI,,,N,N,N,N, ,N,538,10,2,1.89,88747235,163940,98.10,534,556,525,686,370,528,541.34,0.86,0,-7315,542,534,529,521,516,532,519,605,158,500,390,1,1,121051466,651,16.30,0.41,12,0.14,33.00,1300.00,845,20240219,-36.33,450,20241209,19.56,845,-36.33,20240219,450,19.56,20241209,845,-36.33,20240219,450,19.56,20241209,1.52,N,031820,500,605 억,,1045585,N,N,3,N,00,N
|
|
|
|
|
20241227,100418,57,100.00,KOSPI,,,N,N,N,N, ,N,542,14,2,2.65,66091673,122176,73.11,534,556,525,686,370,528,540.95,0.86,0,-2590,542,534,529,521,516,532,519,605,158,500,390,1,1,121051466,656,16.42,0.42,12,0.10,33.00,1300.00,845,20240219,-35.86,450,20241209,20.44,845,-35.86,20240219,450,20.44,20241209,845,-35.86,20240219,450,20.44,20241209,1.52,N,031820,500,605 억,,1045585,N,N,3,N,00,N
|
|
|
|
|
20241227,090420,57,100.00,KOSPI,,,N,N,N,N, ,N,529,1,2,0.19,2896578,5451,3.26,534,534,529,686,370,528,531.38,0.86,0,1296,542,534,529,521,516,532,519,605,158,500,390,1,1,121051466,640,16.03,0.41,12,0.00,33.00,1300.00,845,20240219,-37.40,450,20241209,17.56,845,-37.40,20240219,450,17.56,20241209,845,-37.40,20240219,450,17.56,20241209,1.52,N,031820,500,605 억,,1045585,N,N,3,N,00,N
|
|
|
|
|
20241226,160417,57,100.00,KOSPI,,,N,N,N,N, ,N,528,-1,5,-0.19,87763746,166186,36.74,529,537,524,687,371,529,528.11,0.87,0,-7876,559,544,535,520,511,551,527,605,158,500,390,1,1,121051466,639,16.00,0.41,12,0.14,33.00,1300.00,845,20240219,-37.51,450,20241209,17.33,845,-37.51,20240219,450,17.33,20241209,845,-37.51,20240219,450,17.33,20241209,1.54,N,031820,500,605 억,,1053461,N,N,3,N,00,N
|
|
|
|
|
20241226,150415,57,100.00,KOSPI,,,N,N,N,N, ,N,526,-3,5,-0.57,86019143,162879,36.01,529,537,524,687,371,529,528.12,0.87,0,-7759,559,544,535,520,511,551,527,605,158,500,390,1,1,121051466,637,15.94,0.40,12,0.13,33.00,1300.00,845,20240219,-37.75,450,20241209,16.89,845,-37.75,20240219,450,16.89,20241209,845,-37.75,20240219,450,16.89,20241209,1.54,N,031820,500,605 억,,1053461,N,N,1,N,00,N
|
|
|
|
|
20241226,140415,57,100.00,KOSPI,,,N,N,N,N, ,N,529,0,3,0.00,82199533,155635,34.41,529,537,524,687,371,529,528.16,0.87,0,-7540,559,544,535,520,511,551,527,605,158,500,390,1,1,121051466,640,16.03,0.41,12,0.13,33.00,1300.00,845,20240219,-37.40,450,20241209,17.56,845,-37.40,20240219,450,17.56,20241209,845,-37.40,20240219,450,17.56,20241209,1.54,N,031820,500,605 억,,1053461,N,N,1,N,00,N
|
|
|
|
|
20241226,130416,57,100.00,KOSPI,,,N,N,N,N, ,N,528,-1,5,-0.19,73422328,139037,30.74,529,537,524,687,371,529,528.08,0.87,0,-8250,559,544,535,520,511,551,527,605,158,500,390,1,1,121051466,639,16.00,0.41,12,0.11,33.00,1300.00,845,20240219,-37.51,450,20241209,17.33,845,-37.51,20240219,450,17.33,20241209,845,-37.51,20240219,450,17.33,20241209,1.54,N,031820,500,605 억,,1053461,N,N,1,N,00,N
|
|
|
|
|
20241226,120415,57,100.00,KOSPI,,,N,N,N,N, ,N,531,2,2,0.38,67598955,128001,28.30,529,537,524,687,371,529,528.11,0.87,0,-7728,559,544,535,520,511,551,527,605,158,500,390,1,1,121051466,643,16.09,0.41,12,0.11,33.00,1300.00,845,20240219,-37.16,450,20241209,18.00,845,-37.16,20240219,450,18.00,20241209,845,-37.16,20240219,450,18.00,20241209,1.54,N,031820,500,605 억,,1053461,N,N,1,N,00,N
|
|
|
|
|
20241226,110416,57,100.00,KOSPI,,,N,N,N,N, ,N,530,1,2,0.19,52062449,98661,21.81,529,537,524,687,371,529,527.69,0.87,0,-4555,559,544,535,520,511,551,527,605,158,500,390,1,1,121051466,642,16.06,0.41,12,0.08,33.00,1300.00,845,20240219,-37.28,450,20241209,17.78,845,-37.28,20240219,450,17.78,20241209,845,-37.28,20240219,450,17.78,20241209,1.54,N,031820,500,605 억,,1053461,N,N,1,N,00,N
|
|
|
|
|
20241226,100416,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-2,5,-0.38,11253729,21272,4.70,529,537,524,687,371,529,529.04,0.87,0,964,559,544,535,520,511,551,527,605,158,500,390,1,1,121051466,638,15.97,0.41,12,0.02,33.00,1300.00,845,20240219,-37.63,450,20241209,17.11,845,-37.63,20240219,450,17.11,20241209,845,-37.63,20240219,450,17.11,20241209,1.54,N,031820,500,605 억,,1053461,N,N,1,N,00,N
|
|
|
|
|
20241226,090416,57,100.00,KOSPI,,,N,N,N,N, ,N,537,8,2,1.51,766107,1443,0.32,529,537,529,687,371,529,530.91,0.87,0,-29,559,544,535,520,511,551,527,605,158,500,390,1,1,121051466,650,16.27,0.41,12,0.00,33.00,1300.00,845,20240219,-36.45,450,20241209,19.33,845,-36.45,20240219,450,19.33,20241209,845,-36.45,20240219,450,19.33,20241209,1.54,N,031820,500,605 억,,1053461,N,N,1,N,00,N
|
|
|
|
|
20241224,160415,57,100.00,KOSPI,,,N,N,N,N, ,N,529,-2,5,-0.38,240155195,446978,290.63,527,550,526,690,372,531,537.29,0.93,0,-53548,549,540,525,516,501,544,520,605,159,500,390,1,1,121051466,640,16.03,0.41,12,0.37,33.00,1300.00,845,20240219,-37.40,450,20241209,17.56,845,-37.40,20240219,450,17.56,20241209,845,-37.40,20240219,450,17.56,20241209,1.54,N,031820,500,605 억,,1130825,N,N,1,N,00,N
|
|
|
|
|
20241224,150415,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-4,5,-0.75,236348881,439791,285.96,527,550,526,690,372,531,537.41,0.93,0,-51665,549,540,525,516,501,544,520,605,159,500,390,1,1,121051466,638,15.97,0.41,12,0.36,33.00,1300.00,845,20240219,-37.63,450,20241209,17.11,845,-37.63,20240219,450,17.11,20241209,845,-37.63,20240219,450,17.11,20241209,1.54,N,031820,500,605 억,,1130825,N,N,135,N,00,N
|
|
|
|
|
20241224,140413,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-4,5,-0.75,225341996,418891,272.37,527,550,526,690,372,531,537.95,0.93,0,-56853,549,540,525,516,501,544,520,605,159,500,390,1,1,121051466,638,15.97,0.41,12,0.35,33.00,1300.00,845,20240219,-37.63,450,20241209,17.11,845,-37.63,20240219,450,17.11,20241209,845,-37.63,20240219,450,17.11,20241209,1.54,N,031820,500,605 억,,1130825,N,N,135,N,00,N
|
|
|
|
|
20241224,130414,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-4,5,-0.75,215037504,399323,259.65,527,550,526,690,372,531,538.51,0.93,0,-50888,549,540,525,516,501,544,520,605,159,500,390,1,1,121051466,638,15.97,0.41,12,0.33,33.00,1300.00,845,20240219,-37.63,450,20241209,17.11,845,-37.63,20240219,450,17.11,20241209,845,-37.63,20240219,450,17.11,20241209,1.54,N,031820,500,605 억,,1130825,N,N,135,N,00,N
|
|
|
|
|
20241224,120414,57,100.00,KOSPI,,,N,N,N,N, ,N,545,14,2,2.64,171837268,318157,206.87,527,550,526,690,372,531,540.10,0.93,0,-74639,549,540,525,516,501,544,520,605,159,500,390,1,1,121051466,660,16.52,0.42,12,0.26,33.00,1300.00,845,20240219,-35.50,450,20241209,21.11,845,-35.50,20240219,450,21.11,20241209,845,-35.50,20240219,450,21.11,20241209,1.54,N,031820,500,605 억,,1130825,N,N,135,N,00,N
|
|
|
|
|
20241224,110415,57,100.00,KOSPI,,,N,N,N,N, ,N,530,-1,5,-0.19,30070550,56854,36.97,527,534,526,690,372,531,528.91,0.93,0,-11662,549,540,525,516,501,544,520,605,159,500,390,1,1,121051466,642,16.06,0.41,12,0.05,33.00,1300.00,845,20240219,-37.28,450,20241209,17.78,845,-37.28,20240219,450,17.78,20241209,845,-37.28,20240219,450,17.78,20241209,1.54,N,031820,500,605 억,,1130825,N,N,135,N,00,N
|
|
|
|
|
20241224,100415,57,100.00,KOSPI,,,N,N,N,N, ,N,530,-1,5,-0.19,18913935,35779,23.26,527,534,527,690,372,531,528.63,0.93,0,1521,549,540,525,516,501,544,520,605,159,500,390,1,1,121051466,642,16.06,0.41,12,0.03,33.00,1300.00,845,20240219,-37.28,450,20241209,17.78,845,-37.28,20240219,450,17.78,20241209,845,-37.28,20240219,450,17.78,20241209,1.54,N,031820,500,605 억,,1130825,N,N,135,N,00,N
|
|
|
|
|
20241224,090416,57,100.00,KOSPI,,,N,N,N,N, ,N,534,3,2,0.56,2890420,5476,3.56,527,534,527,690,372,531,527.83,0.93,0,-570,549,540,525,516,501,544,520,605,159,500,390,1,1,121051466,646,16.18,0.41,12,0.00,33.00,1300.00,845,20240219,-36.80,450,20241209,18.67,845,-36.80,20240219,450,18.67,20241209,845,-36.80,20240219,450,18.67,20241209,1.54,N,031820,500,605 억,,1130825,N,N,135,N,00,N
|
|
|
|
|
20241223,160411,57,100.00,KOSPI,,,N,N,N,N, ,N,531,18,2,3.51,80724403,153784,90.58,511,534,510,666,360,513,524.92,0.93,0,8481,525,519,514,508,503,516,505,605,153,500,370,1,1,121051466,643,16.09,0.41,12,0.13,33.00,1300.00,845,20240219,-37.16,450,20241209,18.00,845,-37.16,20240219,450,18.00,20241209,845,-37.16,20240219,450,18.00,20241209,1.52,N,031820,500,605 억,,1128649,N,N,135,N,00,N
|
|
|
|
|
20241223,150414,57,100.00,KOSPI,,,N,N,N,N, ,N,533,20,2,3.90,73070293,139388,82.10,511,533,510,666,360,513,524.22,0.93,0,3555,525,519,514,508,503,516,505,605,153,500,370,1,1,121051466,645,16.15,0.41,12,0.12,33.00,1300.00,845,20240219,-36.92,450,20241209,18.44,845,-36.92,20240219,450,18.44,20241209,845,-36.92,20240219,450,18.44,20241209,1.52,N,031820,500,605 억,,1128649,N,N,29,N,00,N
|
|
|
|
|
20241223,140411,57,100.00,KOSPI,,,N,N,N,N, ,N,531,18,2,3.51,61271566,117219,69.05,511,531,510,666,360,513,522.71,0.93,0,1771,525,519,514,508,503,516,505,605,153,500,370,1,1,121051466,643,16.09,0.41,12,0.10,33.00,1300.00,845,20240219,-37.16,450,20241209,18.00,845,-37.16,20240219,450,18.00,20241209,845,-37.16,20240219,450,18.00,20241209,1.52,N,031820,500,605 억,,1128649,N,N,29,N,00,N
|
|
|
|
|
20241223,130412,57,100.00,KOSPI,,,N,N,N,N, ,N,526,13,2,2.53,37508535,72234,42.55,511,526,510,666,360,513,519.26,0.93,0,4271,525,519,514,508,503,516,505,605,153,500,370,1,1,121051466,637,15.94,0.40,12,0.06,33.00,1300.00,845,20240219,-37.75,450,20241209,16.89,845,-37.75,20240219,450,16.89,20241209,845,-37.75,20240219,450,16.89,20241209,1.52,N,031820,500,605 억,,1128649,N,N,29,N,00,N
|
|
|
|
|
20241223,120413,57,100.00,KOSPI,,,N,N,N,N, ,N,523,10,2,1.95,31602007,60915,35.88,511,526,510,666,360,513,518.79,0.93,0,4649,525,519,514,508,503,516,505,605,153,500,370,1,1,121051466,633,15.85,0.40,12,0.05,33.00,1300.00,845,20240219,-38.11,450,20241209,16.22,845,-38.11,20240219,450,16.22,20241209,845,-38.11,20240219,450,16.22,20241209,1.52,N,031820,500,605 억,,1128649,N,N,29,N,00,N
|
|
|
|
|
20241223,110411,57,100.00,KOSPI,,,N,N,N,N, ,N,525,12,2,2.34,29695384,57250,33.72,511,526,510,666,360,513,518.70,0.93,0,2933,525,519,514,508,503,516,505,605,153,500,370,1,1,121051466,636,15.91,0.40,12,0.05,33.00,1300.00,845,20240219,-37.87,450,20241209,16.67,845,-37.87,20240219,450,16.67,20241209,845,-37.87,20240219,450,16.67,20241209,1.52,N,031820,500,605 억,,1128649,N,N,29,N,00,N
|
|
|
|
|
20241223,100410,57,100.00,KOSPI,,,N,N,N,N, ,N,518,5,2,0.97,13733116,26650,15.70,511,519,510,666,360,513,515.31,0.93,0,3385,525,519,514,508,503,516,505,605,153,500,370,1,1,121051466,627,15.70,0.40,12,0.02,33.00,1300.00,845,20240219,-38.70,450,20241209,15.11,845,-38.70,20240219,450,15.11,20241209,845,-38.70,20240219,450,15.11,20241209,1.52,N,031820,500,605 억,,1128649,N,N,29,N,00,N
|
|
|
|
|
20241223,090412,57,100.00,KOSPI,,,N,N,N,N, ,N,513,0,3,0.00,1696360,3309,1.95,511,515,511,666,360,513,512.65,0.93,0,2287,525,519,514,508,503,516,505,605,153,500,370,1,1,121051466,621,15.55,0.39,12,0.00,33.00,1300.00,845,20240219,-39.29,450,20241209,14.00,845,-39.29,20240219,450,14.00,20241209,845,-39.29,20240219,450,14.00,20241209,1.52,N,031820,500,605 억,,1128649,N,N,29,N,00,N
|
|
|
|
|
20241220,160409,57,100.00,KOSPI,,,N,N,N,N, ,N,513,-11,5,-2.10,86511807,168453,95.36,515,520,509,681,367,524,513.57,0.95,0,-24065,535,529,520,514,505,532,517,605,157,500,380,1,1,121051466,621,15.55,0.39,12,0.14,33.00,1300.00,845,20240219,-39.29,450,20241209,14.00,845,-39.29,20240219,450,14.00,20241209,845,-39.29,20240219,450,14.00,20241209,1.51,N,031820,500,605 억,,1155299,N,N,29,N,00,N
|
|
|
|
|
20241220,150411,57,100.00,KOSPI,,,N,N,N,N, ,N,515,-9,5,-1.72,81454188,158596,89.78,515,520,509,681,367,524,513.60,0.95,0,-22065,535,529,520,514,505,532,517,605,157,500,380,1,1,121051466,623,15.61,0.40,12,0.13,33.00,1300.00,845,20240219,-39.05,450,20241209,14.44,845,-39.05,20240219,450,14.44,20241209,845,-39.05,20240219,450,14.44,20241209,1.51,N,031820,500,605 억,,1155299,N,N,0,N,00,N
|
|
|
|
|
20241220,140410,57,100.00,KOSPI,,,N,N,N,N, ,N,515,-9,5,-1.72,76937269,149819,84.81,515,520,509,681,367,524,513.53,0.95,0,-21559,535,529,520,514,505,532,517,605,157,500,380,1,1,121051466,623,15.61,0.40,12,0.12,33.00,1300.00,845,20240219,-39.05,450,20241209,14.44,845,-39.05,20240219,450,14.44,20241209,845,-39.05,20240219,450,14.44,20241209,1.51,N,031820,500,605 억,,1155299,N,N,0,N,00,N
|
|
|
|
|
20241220,130409,57,100.00,KOSPI,,,N,N,N,N, ,N,516,-8,5,-1.53,55396487,107798,61.03,515,520,509,681,367,524,513.89,0.95,0,-10962,535,529,520,514,505,532,517,605,157,500,380,1,1,121051466,625,15.64,0.40,12,0.09,33.00,1300.00,845,20240219,-38.93,450,20241209,14.67,845,-38.93,20240219,450,14.67,20241209,845,-38.93,20240219,450,14.67,20241209,1.51,N,031820,500,605 억,,1155299,N,N,0,N,00,N
|
|
|
|
|
20241220,120409,57,100.00,KOSPI,,,N,N,N,N, ,N,515,-9,5,-1.72,53339548,103790,58.76,515,520,509,681,367,524,513.92,0.95,0,-11071,535,529,520,514,505,532,517,605,157,500,380,1,1,121051466,623,15.61,0.40,12,0.09,33.00,1300.00,845,20240219,-39.05,450,20241209,14.44,845,-39.05,20240219,450,14.44,20241209,845,-39.05,20240219,450,14.44,20241209,1.51,N,031820,500,605 억,,1155299,N,N,0,N,00,N
|
|
|
|
|
20241220,110408,57,100.00,KOSPI,,,N,N,N,N, ,N,515,-9,5,-1.72,48868064,95130,53.85,515,520,509,681,367,524,513.70,0.95,0,-9570,535,529,520,514,505,532,517,605,157,500,380,1,1,121051466,623,15.61,0.40,12,0.08,33.00,1300.00,845,20240219,-39.05,450,20241209,14.44,845,-39.05,20240219,450,14.44,20241209,845,-39.05,20240219,450,14.44,20241209,1.51,N,031820,500,605 억,,1155299,N,N,0,N,00,N
|
|
|
|
|
20241220,100409,57,100.00,KOSPI,,,N,N,N,N, ,N,517,-7,5,-1.34,39151855,76171,43.12,515,520,509,681,367,524,514.00,0.95,0,-7841,535,529,520,514,505,532,517,605,157,500,380,1,1,121051466,626,15.67,0.40,12,0.06,33.00,1300.00,845,20240219,-38.82,450,20241209,14.89,845,-38.82,20240219,450,14.89,20241209,845,-38.82,20240219,450,14.89,20241209,1.51,N,031820,500,605 억,,1155299,N,N,0,N,00,N
|
|
|
|
|
20241220,090411,57,100.00,KOSPI,,,N,N,N,N, ,N,517,-7,5,-1.34,28483799,55311,31.31,515,520,513,681,367,524,514.98,0.95,0,-6151,535,529,520,514,505,532,517,605,157,500,380,1,1,121051466,626,15.67,0.40,12,0.05,33.00,1300.00,845,20240219,-38.82,450,20241209,14.89,845,-38.82,20240219,450,14.89,20241209,845,-38.82,20240219,450,14.89,20241209,1.51,N,031820,500,605 억,,1155299,N,N,0,N,00,N
|
|
|
|
|
20241219,160410,57,100.00,KOSPI,,,N,N,N,N, ,N,524,-2,5,-0.38,91470558,176614,136.14,521,526,511,683,369,526,517.91,0.97,0,-14906,538,532,527,521,516,535,524,605,157,500,380,1,1,121051466,634,15.88,0.40,12,0.15,33.00,1300.00,845,20240219,-37.99,450,20241209,16.44,845,-37.99,20240219,450,16.44,20241209,845,-37.99,20240219,450,16.44,20241209,1.47,N,031820,500,605 억,,1172097,N,N,71,N,00,N
|
|
|
|
|
20241219,150407,57,100.00,KOSPI,,,N,N,N,N, ,N,523,-3,5,-0.57,85799701,165773,127.78,521,526,511,683,369,526,517.57,0.97,0,-14873,538,532,527,521,516,535,524,605,157,500,380,1,1,121051466,633,15.85,0.40,12,0.14,33.00,1300.00,845,20240219,-38.11,450,20241209,16.22,845,-38.11,20240219,450,16.22,20241209,845,-38.11,20240219,450,16.22,20241209,1.47,N,031820,500,605 억,,1172097,N,N,71,N,00,N
|
|
|
|
|
20241219,140409,57,100.00,KOSPI,,,N,N,N,N, ,N,524,-2,5,-0.38,84068043,162445,125.22,521,526,511,683,369,526,517.52,0.97,0,-14976,538,532,527,521,516,535,524,605,157,500,380,1,1,121051466,634,15.88,0.40,12,0.13,33.00,1300.00,845,20240219,-37.99,450,20241209,16.44,845,-37.99,20240219,450,16.44,20241209,845,-37.99,20240219,450,16.44,20241209,1.47,N,031820,500,605 억,,1172097,N,N,71,N,00,N
|
|
|
|
|
20241219,130408,57,100.00,KOSPI,,,N,N,N,N, ,N,524,-2,5,-0.38,80209927,155065,119.53,521,524,511,683,369,526,517.27,0.97,0,-17209,538,532,527,521,516,535,524,605,157,500,380,1,1,121051466,634,15.88,0.40,12,0.13,33.00,1300.00,845,20240219,-37.99,450,20241209,16.44,845,-37.99,20240219,450,16.44,20241209,845,-37.99,20240219,450,16.44,20241209,1.47,N,031820,500,605 억,,1172097,N,N,71,N,00,N
|
|
|
|
|
20241219,120409,57,100.00,KOSPI,,,N,N,N,N, ,N,518,-8,5,-1.52,50666666,98366,75.82,521,523,511,683,369,526,515.08,0.97,0,4309,538,532,527,521,516,535,524,605,157,500,380,1,1,121051466,627,15.70,0.40,12,0.08,33.00,1300.00,845,20240219,-38.70,450,20241209,15.11,845,-38.70,20240219,450,15.11,20241209,845,-38.70,20240219,450,15.11,20241209,1.47,N,031820,500,605 억,,1172097,N,N,71,N,00,N
|
|
|
|
|
20241219,110408,57,100.00,KOSPI,,,N,N,N,N, ,N,515,-11,5,-2.09,47847700,92916,71.62,521,523,511,683,369,526,514.96,0.97,0,4382,538,532,527,521,516,535,524,605,157,500,380,1,1,121051466,623,15.61,0.40,12,0.08,33.00,1300.00,845,20240219,-39.05,450,20241209,14.44,845,-39.05,20240219,450,14.44,20241209,845,-39.05,20240219,450,14.44,20241209,1.47,N,031820,500,605 억,,1172097,N,N,71,N,00,N
|
|
|
|
|
20241219,100404,57,100.00,KOSPI,,,N,N,N,N, ,N,518,-8,5,-1.52,38617363,75008,57.82,521,523,511,683,369,526,514.84,0.97,0,6278,538,532,527,521,516,535,524,605,157,500,380,1,1,121051466,627,15.70,0.40,12,0.06,33.00,1300.00,845,20240219,-38.70,450,20241209,15.11,845,-38.70,20240219,450,15.11,20241209,845,-38.70,20240219,450,15.11,20241209,1.47,N,031820,500,605 억,,1172097,N,N,71,N,00,N
|
|
|
|
|
20241219,090409,57,100.00,KOSPI,,,N,N,N,N, ,N,519,-7,5,-1.33,4184382,8035,6.19,521,523,516,683,369,526,520.77,0.97,0,-743,538,532,527,521,516,535,524,605,157,500,380,1,1,121051466,628,15.73,0.40,12,0.01,33.00,1300.00,845,20240219,-38.58,450,20241209,15.33,845,-38.58,20240219,450,15.33,20241209,845,-38.58,20240219,450,15.33,20241209,1.47,N,031820,500,605 억,,1172097,N,N,71,N,00,N
|
|
|
|
|
20241218,160407,57,100.00,KOSPI,,,N,N,N,N, ,N,526,-2,5,-0.38,68171702,129729,64.15,522,533,522,686,370,528,525.49,0.95,0,19519,534,530,526,522,518,533,525,605,158,500,390,1,1,121051466,637,15.94,0.40,12,0.11,33.00,1300.00,845,20240219,-37.75,450,20241209,16.89,845,-37.75,20240219,450,16.89,20241209,845,-37.75,20240219,450,16.89,20241209,1.47,N,031820,500,605 억,,1152971,N,N,71,N,00,N
|
|
|
|
|
20241218,150408,57,100.00,KOSPI,,,N,N,N,N, ,N,525,-3,5,-0.57,59477463,113170,55.96,522,533,522,686,370,528,525.56,0.95,0,8431,534,530,526,522,518,533,525,605,158,500,390,1,1,121051466,636,15.91,0.40,12,0.09,33.00,1300.00,845,20240219,-37.87,450,20241209,16.67,845,-37.87,20240219,450,16.67,20241209,845,-37.87,20240219,450,16.67,20241209,1.47,N,031820,500,605 억,,1152971,N,N,5,N,00,N
|
|
|
|
|
20241218,140407,57,100.00,KOSPI,,,N,N,N,N, ,N,530,2,2,0.38,51093600,97263,48.09,522,531,522,686,370,528,525.31,0.95,0,4298,534,530,526,522,518,533,525,605,158,500,390,1,1,121051466,642,16.06,0.41,12,0.08,33.00,1300.00,845,20240219,-37.28,450,20241209,17.78,845,-37.28,20240219,450,17.78,20241209,845,-37.28,20240219,450,17.78,20241209,1.47,N,031820,500,605 억,,1152971,N,N,5,N,00,N
|
|
|
|
|
20241218,130408,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-1,5,-0.19,43705079,83273,41.18,522,530,522,686,370,528,524.84,0.95,0,4124,534,530,526,522,518,533,525,605,158,500,390,1,1,121051466,638,15.97,0.41,12,0.07,33.00,1300.00,845,20240219,-37.63,450,20241209,17.11,845,-37.63,20240219,450,17.11,20241209,845,-37.63,20240219,450,17.11,20241209,1.47,N,031820,500,605 억,,1152971,N,N,5,N,00,N
|
|
|
|
|
20241218,120409,57,100.00,KOSPI,,,N,N,N,N, ,N,528,0,3,0.00,38873141,74095,36.64,522,530,522,686,370,528,524.64,0.95,0,3514,534,530,526,522,518,533,525,605,158,500,390,1,1,121051466,639,16.00,0.41,12,0.06,33.00,1300.00,845,20240219,-37.51,450,20241209,17.33,845,-37.51,20240219,450,17.33,20241209,845,-37.51,20240219,450,17.33,20241209,1.47,N,031820,500,605 억,,1152971,N,N,5,N,00,N
|
|
|
|
|
20241218,110408,57,100.00,KOSPI,,,N,N,N,N, ,N,530,2,2,0.38,36254636,69132,34.18,522,530,522,686,370,528,524.43,0.95,0,676,534,530,526,522,518,533,525,605,158,500,390,1,1,121051466,642,16.06,0.41,12,0.06,33.00,1300.00,845,20240219,-37.28,450,20241209,17.78,845,-37.28,20240219,450,17.78,20241209,845,-37.28,20240219,450,17.78,20241209,1.47,N,031820,500,605 억,,1152971,N,N,5,N,00,N
|
|
|
|
|
20241218,100408,57,100.00,KOSPI,,,N,N,N,N, ,N,524,-4,5,-0.76,22782105,43471,21.50,522,528,522,686,370,528,524.08,0.95,0,481,534,530,526,522,518,533,525,605,158,500,390,1,1,121051466,634,15.88,0.40,12,0.04,33.00,1300.00,845,20240219,-37.99,450,20241209,16.44,845,-37.99,20240219,450,16.44,20241209,845,-37.99,20240219,450,16.44,20241209,1.47,N,031820,500,605 억,,1152971,N,N,5,N,00,N
|
|
|
|
|
20241218,090409,57,100.00,KOSPI,,,N,N,N,N, ,N,523,-5,5,-0.95,5277599,10110,5.00,522,524,522,686,370,528,522.02,0.95,0,777,534,530,526,522,518,533,525,605,158,500,390,1,1,121051466,633,15.85,0.40,12,0.01,33.00,1300.00,845,20240219,-38.11,450,20241209,16.22,845,-38.11,20240219,450,16.22,20241209,845,-38.11,20240219,450,16.22,20241209,1.47,N,031820,500,605 억,,1152971,N,N,5,N,00,N
|
|
|
|
|
20241217,160406,57,100.00,KOSPI,,,N,N,N,N, ,N,528,3,2,0.57,106275558,202225,149.29,525,530,522,682,368,525,525.53,0.95,0,14189,535,529,524,518,513,533,522,605,157,500,380,1,1,121051466,639,16.00,0.41,12,0.17,33.00,1300.00,845,20240219,-37.51,450,20241209,17.33,845,-37.51,20240219,450,17.33,20241209,845,-37.51,20240219,450,17.33,20241209,1.47,N,031820,500,605 억,,1145729,N,N,5,N,00,N
|
|
|
|
|
20241217,150407,57,100.00,KOSPI,,,N,N,N,N, ,N,529,4,2,0.76,97007489,184607,136.28,525,530,522,682,368,525,525.48,0.95,0,3280,535,529,524,518,513,533,522,605,157,500,380,1,1,121051466,640,16.03,0.41,12,0.15,33.00,1300.00,845,20240219,-37.40,450,20241209,17.56,845,-37.40,20240219,450,17.56,20241209,845,-37.40,20240219,450,17.56,20241209,1.47,N,031820,500,605 억,,1145729,N,N,5,N,00,N
|
|
|
|
|
20241217,140409,57,100.00,KOSPI,,,N,N,N,N, ,N,528,3,2,0.57,89765969,170896,126.16,525,530,522,682,368,525,525.27,0.95,0,1771,535,529,524,518,513,533,522,605,157,500,380,1,1,121051466,639,16.00,0.41,12,0.14,33.00,1300.00,845,20240219,-37.51,450,20241209,17.33,845,-37.51,20240219,450,17.33,20241209,845,-37.51,20240219,450,17.33,20241209,1.47,N,031820,500,605 억,,1145729,N,N,5,N,00,N
|
|
|
|
|
20241217,130400,57,100.00,KOSPI,,,N,N,N,N, ,N,524,-1,5,-0.19,78185232,148836,109.88,525,530,522,682,368,525,525.31,0.95,0,-1250,535,529,524,518,513,533,522,605,157,500,380,1,1,121051466,634,15.88,0.40,12,0.12,33.00,1300.00,845,20240219,-37.99,450,20241209,16.44,845,-37.99,20240219,450,16.44,20241209,845,-37.99,20240219,450,16.44,20241209,1.47,N,031820,500,605 억,,1145729,N,N,5,N,00,N
|
|
|
|
|
20241217,120406,57,100.00,KOSPI,,,N,N,N,N, ,N,525,0,3,0.00,56839904,108310,79.96,525,530,522,682,368,525,524.79,0.95,0,-3846,535,529,524,518,513,533,522,605,157,500,380,1,1,121051466,636,15.91,0.40,12,0.09,33.00,1300.00,845,20240219,-37.87,450,20241209,16.67,845,-37.87,20240219,450,16.67,20241209,845,-37.87,20240219,450,16.67,20241209,1.47,N,031820,500,605 억,,1145729,N,N,5,N,00,N
|
|
|
|
|
20241217,110407,57,100.00,KOSPI,,,N,N,N,N, ,N,526,1,2,0.19,45907651,87419,64.54,525,530,522,682,368,525,525.15,0.95,0,1183,535,529,524,518,513,533,522,605,157,500,380,1,1,121051466,637,15.94,0.40,12,0.07,33.00,1300.00,845,20240219,-37.75,450,20241209,16.89,845,-37.75,20240219,450,16.89,20241209,845,-37.75,20240219,450,16.89,20241209,1.47,N,031820,500,605 억,,1145729,N,N,5,N,00,N
|
|
|
|
|
20241217,100359,57,100.00,KOSPI,,,N,N,N,N, ,N,528,3,2,0.57,32521482,61883,45.68,525,530,523,682,368,525,525.53,0.95,0,6391,535,529,524,518,513,533,522,605,157,500,380,1,1,121051466,639,16.00,0.41,12,0.05,33.00,1300.00,845,20240219,-37.51,450,20241209,17.33,845,-37.51,20240219,450,17.33,20241209,845,-37.51,20240219,450,17.33,20241209,1.47,N,031820,500,605 억,,1145729,N,N,5,N,00,N
|
|
|
|
|
20241217,090406,57,100.00,KOSPI,,,N,N,N,N, ,N,523,-2,5,-0.38,932418,1778,1.31,525,525,523,682,368,525,524.42,0.95,0,-4,535,529,524,518,513,533,522,605,157,500,380,1,1,121051466,633,15.85,0.40,12,0.00,33.00,1300.00,845,20240219,-38.11,450,20241209,16.22,845,-38.11,20240219,450,16.22,20241209,845,-38.11,20240219,450,16.22,20241209,1.47,N,031820,500,605 억,,1145729,N,N,5,N,00,N
|
|
|
|
|
20241216,160405,57,100.00,KOSPI,,,N,N,N,N, ,N,525,7,2,1.35,70850063,135256,63.42,519,530,519,673,363,518,524.27,0.96,0,-10588,526,521,515,510,504,524,513,605,155,500,380,1,1,121051466,636,15.91,0.40,12,0.11,33.00,1300.00,845,20240219,-37.87,450,20241209,16.67,845,-37.87,20240219,450,16.67,20241209,845,-37.87,20240219,450,16.67,20241209,1.47,N,031820,500,605 억,,1163969,N,N,5,N,00,N
|
|
|
|
|
20241216,150407,57,100.00,KOSPI,,,N,N,N,N, ,N,524,6,2,1.16,66930972,127781,59.92,519,530,519,673,363,518,524.29,0.96,0,-11884,526,521,515,510,504,524,513,605,155,500,380,1,1,121051466,634,15.88,0.40,12,0.11,33.00,1300.00,845,20240219,-37.99,450,20241209,16.44,845,-37.99,20240219,450,16.44,20241209,845,-37.99,20240219,450,16.44,20241209,1.47,N,031820,500,605 억,,1163969,N,N,136,N,00,N
|
|
|
|
|
20241216,140405,57,100.00,KOSPI,,,N,N,N,N, ,N,527,9,2,1.74,61937246,118191,55.42,519,530,519,673,363,518,524.60,0.96,0,-11279,526,521,515,510,504,524,513,605,155,500,380,1,1,121051466,638,15.97,0.41,12,0.10,33.00,1300.00,845,20240219,-37.63,450,20241209,17.11,845,-37.63,20240219,450,17.11,20241209,845,-37.63,20240219,450,17.11,20241209,1.47,N,031820,500,605 억,,1163969,N,N,136,N,00,N
|
|
|
|
|
20241216,130407,57,100.00,KOSPI,,,N,N,N,N, ,N,524,6,2,1.16,58441015,111511,52.29,519,530,519,673,363,518,524.68,0.96,0,-11110,526,521,515,510,504,524,513,605,155,500,380,1,1,121051466,634,15.88,0.40,12,0.09,33.00,1300.00,845,20240219,-37.99,450,20241209,16.44,845,-37.99,20240219,450,16.44,20241209,845,-37.99,20240219,450,16.44,20241209,1.47,N,031820,500,605 억,,1163969,N,N,136,N,00,N
|
|
|
|
|
20241216,120407,57,100.00,KOSPI,,,N,N,N,N, ,N,522,4,2,0.77,53532783,102081,47.87,519,530,519,673,363,518,525.11,0.96,0,-13809,526,521,515,510,504,524,513,605,155,500,380,1,1,121051466,632,15.82,0.40,12,0.08,33.00,1300.00,845,20240219,-38.22,450,20241209,16.00,845,-38.22,20240219,450,16.00,20241209,845,-38.22,20240219,450,16.00,20241209,1.47,N,031820,500,605 억,,1163969,N,N,136,N,00,N
|
|
|
|
|
20241216,110406,57,100.00,KOSPI,,,N,N,N,N, ,N,523,5,2,0.97,39502328,75335,35.33,519,530,519,673,363,518,525.33,0.96,0,-8096,526,521,515,510,504,524,513,605,155,500,380,1,1,121051466,633,15.85,0.40,12,0.06,33.00,1300.00,845,20240219,-38.11,450,20241209,16.22,845,-38.11,20240219,450,16.22,20241209,845,-38.11,20240219,450,16.22,20241209,1.47,N,031820,500,605 억,,1163969,N,N,136,N,00,N
|
|
|
|
|
20241216,100407,57,100.00,KOSPI,,,N,N,N,N, ,N,527,9,2,1.74,28846891,55064,25.82,519,530,519,673,363,518,525.19,0.96,0,-6111,526,521,515,510,504,524,513,605,155,500,380,1,1,121051466,638,15.97,0.41,12,0.05,33.00,1300.00,845,20240219,-37.63,450,20241209,17.11,845,-37.63,20240219,450,17.11,20241209,845,-37.63,20240219,450,17.11,20241209,1.47,N,031820,500,605 억,,1163969,N,N,136,N,00,N
|
|
|
|
|
20241216,090407,57,100.00,KOSPI,,,N,N,N,N, ,N,524,6,2,1.16,7048912,13586,6.37,519,524,519,673,363,518,521.18,0.96,0,82,526,521,515,510,504,524,513,605,155,500,380,1,1,121051466,634,15.88,0.40,12,0.01,33.00,1300.00,845,20240219,-37.99,450,20241209,16.44,845,-37.99,20240219,450,16.44,20241209,845,-37.99,20240219,450,16.44,20241209,1.47,N,031820,500,605 억,,1163969,N,N,136,N,00,N
|
|
|
|
|
20241213,160400,57,100.00,KOSPI,,,N,N,N,N, ,N,518,6,2,1.17,108576381,211154,22.01,509,520,509,665,359,512,514.20,0.96,0,17405,533,522,510,499,487,516,493,605,153,500,370,1,1,121051466,627,15.70,0.40,12,0.17,33.00,1300.00,845,20240219,-38.70,450,20241209,15.11,845,-38.70,20240219,450,15.11,20241209,845,-38.70,20240219,450,15.11,20241209,1.38,N,031820,500,605 억,,1162898,N,N,136,N,00,N
|
|
|
|
|
20241213,150405,57,100.00,KOSPI,,,N,N,N,N, ,N,519,7,2,1.37,107531978,209138,21.80,509,520,509,665,359,512,514.17,0.96,0,17708,533,522,510,499,487,516,493,605,153,500,370,1,1,121051466,628,15.73,0.40,12,0.17,33.00,1300.00,845,20240219,-38.58,450,20241209,15.33,845,-38.58,20240219,450,15.33,20241209,845,-38.58,20240219,450,15.33,20241209,1.38,N,031820,500,605 억,,1162898,N,N,0,N,00,N
|
|
|
|
|
20241213,140406,57,100.00,KOSPI,,,N,N,N,N, ,N,515,3,2,0.59,76197509,148112,15.44,509,519,509,665,359,512,514.46,0.96,0,18188,533,522,510,499,487,516,493,605,153,500,370,1,1,121051466,623,15.61,0.40,12,0.12,33.00,1300.00,845,20240219,-39.05,450,20241209,14.44,845,-39.05,20240219,450,14.44,20241209,845,-39.05,20240219,450,14.44,20241209,1.38,N,031820,500,605 억,,1162898,N,N,0,N,00,N
|
|
|
|
|
20241213,130406,57,100.00,KOSPI,,,N,N,N,N, ,N,518,6,2,1.17,70624416,137304,14.31,509,519,509,665,359,512,514.37,0.96,0,11766,533,522,510,499,487,516,493,605,153,500,370,1,1,121051466,627,15.70,0.40,12,0.11,33.00,1300.00,845,20240219,-38.70,450,20241209,15.11,845,-38.70,20240219,450,15.11,20241209,845,-38.70,20240219,450,15.11,20241209,1.38,N,031820,500,605 억,,1162898,N,N,0,N,00,N
|
|
|
|
|
20241213,120406,57,100.00,KOSPI,,,N,N,N,N, ,N,513,1,2,0.20,42904808,83624,8.72,509,519,509,665,359,512,513.07,0.96,0,8006,533,522,510,499,487,516,493,605,153,500,370,1,1,121051466,621,15.55,0.39,12,0.07,33.00,1300.00,845,20240219,-39.29,450,20241209,14.00,845,-39.29,20240219,450,14.00,20241209,845,-39.29,20240219,450,14.00,20241209,1.38,N,031820,500,605 억,,1162898,N,N,0,N,00,N
|
|
|
|
|
20241213,110405,57,100.00,KOSPI,,,N,N,N,N, ,N,513,1,2,0.20,39927094,77800,8.11,509,519,509,665,359,512,513.20,0.96,0,9468,533,522,510,499,487,516,493,605,153,500,370,1,1,121051466,621,15.55,0.39,12,0.06,33.00,1300.00,845,20240219,-39.29,450,20241209,14.00,845,-39.29,20240219,450,14.00,20241209,845,-39.29,20240219,450,14.00,20241209,1.38,N,031820,500,605 억,,1162898,N,N,0,N,00,N
|
|
|
|
|
20241213,100405,57,100.00,KOSPI,,,N,N,N,N, ,N,516,4,2,0.78,14201709,27626,2.88,509,519,509,665,359,512,514.07,0.96,0,499,533,522,510,499,487,516,493,605,153,500,370,1,1,121051466,625,15.64,0.40,12,0.02,33.00,1300.00,845,20240219,-38.93,450,20241209,14.67,845,-38.93,20240219,450,14.67,20241209,845,-38.93,20240219,450,14.67,20241209,1.38,N,031820,500,605 억,,1162898,N,N,0,N,00,N
|
|
|
|
|
20241213,090405,57,100.00,KOSPI,,,N,N,N,N, ,N,516,4,2,0.78,3481063,6793,0.71,509,517,509,665,359,512,512.45,0.96,0,2389,533,522,510,499,487,516,493,605,153,500,370,1,1,121051466,625,15.64,0.40,12,0.01,33.00,1300.00,845,20240219,-38.93,450,20241209,14.67,845,-38.93,20240219,450,14.67,20241209,845,-38.93,20240219,450,14.67,20241209,1.38,N,031820,500,605 억,,1162898,N,N,0,N,00,N
|
|
|
|
|
20241212,160411,57,100.00,KOSPI,,,N,N,N,N, ,N,512,12,2,2.40,489004757,959424,261.33,518,521,498,650,350,500,509.69,0.89,0,83673,514,506,493,485,472,511,490,605,150,500,370,1,1,121051466,620,15.52,0.39,12,0.79,33.00,1300.00,845,20240219,-39.41,450,20241209,13.78,845,-39.41,20240219,450,13.78,20241209,845,-39.41,20240219,450,13.78,20241209,1.41,N,031820,500,605 억,,1079185,N,N,0,N,00,N
|
|
|
|
|
20241212,150404,57,100.00,KOSPI,,,N,N,N,N, ,N,510,10,2,2.00,481190680,944112,257.16,518,521,498,650,350,500,509.68,0.89,0,80993,514,506,493,485,472,511,490,605,150,500,370,1,1,121051466,617,15.45,0.39,12,0.78,33.00,1300.00,845,20240219,-39.64,450,20241209,13.33,845,-39.64,20240219,450,13.33,20241209,845,-39.64,20240219,450,13.33,20241209,1.41,N,031820,500,605 억,,1079185,N,N,0,N,00,N
|
|
|
|
|
20241212,140403,57,100.00,KOSPI,,,N,N,N,N, ,N,507,7,2,1.40,472493637,927034,252.51,518,521,498,650,350,500,509.68,0.89,0,68941,514,506,493,485,472,511,490,605,150,500,370,1,1,121051466,614,15.36,0.39,12,0.77,33.00,1300.00,845,20240219,-40.00,450,20241209,12.67,845,-40.00,20240219,450,12.67,20241209,845,-40.00,20240219,450,12.67,20241209,1.41,N,031820,500,605 억,,1079185,N,N,0,N,00,N
|
|
|
|
|
20241212,130402,57,100.00,KOSPI,,,N,N,N,N, ,N,502,2,2,0.40,456838076,896141,244.10,518,521,498,650,350,500,509.78,0.89,0,66908,514,506,493,485,472,511,490,605,150,500,370,1,1,121051466,608,15.21,0.39,12,0.74,33.00,1300.00,845,20240219,-40.59,450,20241209,11.56,845,-40.59,20240219,450,11.56,20241209,845,-40.59,20240219,450,11.56,20241209,1.41,N,031820,500,605 억,,1079185,N,N,0,N,00,N
|
|
|
|
|
20241212,120401,57,100.00,KOSPI,,,N,N,N,N, ,N,502,2,2,0.40,436021392,854648,232.79,518,521,498,650,350,500,510.18,0.89,0,67021,514,506,493,485,472,511,490,605,150,500,370,1,1,121051466,608,15.21,0.39,12,0.71,33.00,1300.00,845,20240219,-40.59,450,20241209,11.56,845,-40.59,20240219,450,11.56,20241209,845,-40.59,20240219,450,11.56,20241209,1.41,N,031820,500,605 억,,1079185,N,N,0,N,00,N
|
|
|
|
|
20241212,110401,57,100.00,KOSPI,,,N,N,N,N, ,N,506,6,2,1.20,369541963,722217,196.72,518,521,502,650,350,500,511.68,0.89,0,31376,514,506,493,485,472,511,490,605,150,500,370,1,1,121051466,613,15.33,0.39,12,0.60,33.00,1300.00,845,20240219,-40.12,450,20241209,12.44,845,-40.12,20240219,450,12.44,20241209,845,-40.12,20240219,450,12.44,20241209,1.41,N,031820,500,605 억,,1079185,N,N,0,N,00,N
|
|
|
|
|
20241212,100400,57,100.00,KOSPI,,,N,N,N,N, ,N,516,16,2,3.20,246087923,480522,130.89,518,521,504,650,350,500,512.13,0.89,0,10969,514,506,493,485,472,511,490,605,150,500,370,1,1,121051466,625,15.64,0.40,12,0.40,33.00,1300.00,845,20240219,-38.93,450,20241209,14.67,845,-38.93,20240219,450,14.67,20241209,845,-38.93,20240219,450,14.67,20241209,1.41,N,031820,500,605 억,,1079185,N,N,0,N,00,N
|
|
|
|
|
20241212,090403,57,100.00,KOSPI,,,N,N,N,N, ,N,508,8,2,1.60,56007088,109971,29.95,518,518,504,650,350,500,509.29,0.89,0,-34914,514,506,493,485,472,511,490,605,150,500,370,1,1,121051466,615,15.39,0.39,12,0.09,33.00,1300.00,845,20240219,-39.88,450,20241209,12.89,845,-39.88,20240219,450,12.89,20241209,845,-39.88,20240219,450,12.89,20241209,1.41,N,031820,500,605 억,,1079185,N,N,0,N,00,N
|
|
|
|
|
20241211,160401,57,100.00,KOSPI,,,N,N,N,N, ,N,500,20,2,4.17,181781958,366895,151.69,485,501,480,624,336,480,495.46,0.83,0,57227,502,490,471,459,440,497,466,605,144,500,350,1,1,121051466,605,15.15,0.38,12,0.30,33.00,1300.00,845,20240219,-40.83,450,20241209,11.11,845,-40.83,20240219,450,11.11,20241209,845,-40.83,20240219,450,11.11,20241209,1.42,N,031820,500,605 억,,1002469,N,N,5,N,00,N
|
|
|
|
|
20241211,150311,57,100.00,KOSPI,,,N,N,N,N, ,N,500,20,2,4.17,168412729,340109,140.62,485,501,480,624,336,480,495.17,0.83,0,55944,502,490,471,459,440,497,466,605,144,500,350,1,1,121051466,605,15.15,0.38,12,0.28,33.00,1300.00,845,20240219,-40.83,450,20241209,11.11,845,-40.83,20240219,450,11.11,20241209,845,-40.83,20240219,450,11.11,20241209,1.42,N,031820,500,605 억,,1002469,N,N,5,N,00,N
|
|
|
|
|
20241211,140403,57,100.00,KOSPI,,,N,N,N,N, ,N,499,19,2,3.96,161774255,326782,135.11,485,501,480,624,336,480,495.05,0.83,0,48629,502,490,471,459,440,497,466,605,144,500,350,1,1,121051466,604,15.12,0.38,12,0.27,33.00,1300.00,845,20240219,-40.95,450,20241209,10.89,845,-40.95,20240219,450,10.89,20241209,845,-40.95,20240219,450,10.89,20241209,1.42,N,031820,500,605 억,,1002469,N,N,5,N,00,N
|
|
|
|
|
20241211,130404,57,100.00,KOSPI,,,N,N,N,N, ,N,499,19,2,3.96,136107364,275342,113.84,485,501,480,624,336,480,494.32,0.83,0,46926,502,490,471,459,440,497,466,605,144,500,350,1,1,121051466,604,15.12,0.38,12,0.23,33.00,1300.00,845,20240219,-40.95,450,20241209,10.89,845,-40.95,20240219,450,10.89,20241209,845,-40.95,20240219,450,10.89,20241209,1.42,N,031820,500,605 억,,1002469,N,N,5,N,00,N
|
|
|
|
|
20241211,120405,57,100.00,KOSPI,,,N,N,N,N, ,N,496,16,2,3.33,123403451,249807,103.28,485,501,480,624,336,480,494.00,0.83,0,43731,502,490,471,459,440,497,466,605,144,500,350,1,1,121051466,600,15.03,0.38,12,0.21,33.00,1300.00,845,20240219,-41.30,450,20241209,10.22,845,-41.30,20240219,450,10.22,20241209,845,-41.30,20240219,450,10.22,20241209,1.42,N,031820,500,605 억,,1002469,N,N,5,N,00,N
|
|
|
|
|
20241211,110403,57,100.00,KOSPI,,,N,N,N,N, ,N,496,16,2,3.33,114092704,231025,95.52,485,501,480,624,336,480,493.85,0.83,0,38596,502,490,471,459,440,497,466,605,144,500,350,1,1,121051466,600,15.03,0.38,12,0.19,33.00,1300.00,845,20240219,-41.30,450,20241209,10.22,845,-41.30,20240219,450,10.22,20241209,845,-41.30,20240219,450,10.22,20241209,1.42,N,031820,500,605 억,,1002469,N,N,5,N,00,N
|
|
|
|
|
20241211,100403,57,100.00,KOSPI,,,N,N,N,N, ,N,495,15,2,3.12,91375254,185107,76.53,485,501,480,624,336,480,493.63,0.83,0,33256,502,490,471,459,440,497,466,605,144,500,350,1,1,121051466,599,15.00,0.38,12,0.15,33.00,1300.00,845,20240219,-41.42,450,20241209,10.00,845,-41.42,20240219,450,10.00,20241209,845,-41.42,20240219,450,10.00,20241209,1.42,N,031820,500,605 억,,1002469,N,N,5,N,00,N
|
|
|
|
|
20241211,090405,57,100.00,KOSPI,,,N,N,N,N, ,N,483,3,2,0.62,2640312,5447,2.25,485,486,480,624,336,480,484.73,0.83,0,429,502,490,471,459,440,497,466,605,144,500,350,1,1,121051466,585,14.64,0.37,12,0.00,33.00,1300.00,845,20240219,-42.84,450,20241209,7.33,845,-42.84,20240219,450,7.33,20241209,845,-42.84,20240219,450,7.33,20241209,1.42,N,031820,500,605 억,,1002469,N,N,5,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160402,57,100.00,KOSPI,,,N,N,N,N, ,N,480,23,2,5.03,114117687,241821,25.86,452,483,452,594,320,457,471.91,0.77,0,58069,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,581,14.55,0.37,12,0.20,33.00,1300.00,845,20240219,-43.20,450,20241209,6.67,845,-43.20,20240219,450,6.67,20241209,845,-43.20,20240219,450,6.67,20241209,1.46,N,031820,500,605 억,,933393,N,N,5,N,00,N
|
|
|
|
|
20241210,150401,57,100.00,KOSPI,,,N,N,N,N, ,N,482,25,2,5.47,112539118,238535,25.50,452,483,452,594,320,457,471.79,0.77,0,58107,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,583,14.61,0.37,12,0.20,33.00,1300.00,845,20240219,-42.96,450,20241209,7.11,845,-42.96,20240219,450,7.11,20241209,845,-42.96,20240219,450,7.11,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
|
|
|
|
|
20241210,140401,57,100.00,KOSPI,,,N,N,N,N, ,N,481,24,2,5.25,100013581,212474,22.72,452,481,452,594,320,457,470.71,0.77,0,52356,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,582,14.58,0.37,12,0.18,33.00,1300.00,845,20240219,-43.08,450,20241209,6.89,845,-43.08,20240219,450,6.89,20241209,845,-43.08,20240219,450,6.89,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
|
|
|
|
|
20241210,130400,57,100.00,KOSPI,,,N,N,N,N, ,N,478,21,2,4.60,91334346,194367,20.78,452,481,452,594,320,457,469.91,0.77,0,48803,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,579,14.48,0.37,12,0.16,33.00,1300.00,845,20240219,-43.43,450,20241209,6.22,845,-43.43,20240219,450,6.22,20241209,845,-43.43,20240219,450,6.22,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
|
|
|
|
|
20241210,120401,57,100.00,KOSPI,,,N,N,N,N, ,N,478,21,2,4.60,81678926,174188,18.62,452,478,452,594,320,457,468.91,0.77,0,48553,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,579,14.48,0.37,12,0.14,33.00,1300.00,845,20240219,-43.43,450,20241209,6.22,845,-43.43,20240219,450,6.22,20241209,845,-43.43,20240219,450,6.22,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
|
|
|
|
|
20241210,110400,57,100.00,KOSPI,,,N,N,N,N, ,N,472,15,2,3.28,66574129,142310,15.22,452,475,452,594,320,457,467.81,0.77,0,48295,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,571,14.30,0.36,12,0.12,33.00,1300.00,845,20240219,-44.14,450,20241209,4.89,845,-44.14,20240219,450,4.89,20241209,845,-44.14,20240219,450,4.89,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
|
|
|
|
|
20241210,100400,57,100.00,KOSPI,,,N,N,N,N, ,N,475,18,2,3.94,48996425,105035,11.23,452,475,452,594,320,457,466.48,0.77,0,28353,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,575,14.39,0.37,12,0.09,33.00,1300.00,845,20240219,-43.79,450,20241209,5.56,845,-43.79,20240219,450,5.56,20241209,845,-43.79,20240219,450,5.56,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
|
|
|
|
|
20241210,090403,57,100.00,KOSPI,,,N,N,N,N, ,N,462,5,2,1.09,5142130,11324,1.21,452,462,452,594,320,457,454.09,0.77,0,4039,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,559,14.00,0.36,12,0.01,33.00,1300.00,845,20240219,-45.33,450,20241209,2.67,845,-45.33,20240219,450,2.67,20241209,845,-45.33,20240219,450,2.67,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160359,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,457,-41,5,-8.23,435544275,932822,392.60,493,493,450,647,349,498,466.91,0.73,0,42227,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,553,13.85,0.35,12,0.77,33.00,1300.00,845,20240219,-45.92,450,20241209,1.56,845,-45.92,20240219,450,1.56,20241209,845,-45.92,20240219,450,1.56,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
|
|
|
|
|
20241209,150401,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,458,-40,5,-8.03,426394194,912859,384.20,493,493,450,647,349,498,467.10,0.73,0,49322,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,554,13.88,0.35,12,0.75,33.00,1300.00,845,20240219,-45.80,450,20241209,1.78,845,-45.80,20240219,450,1.78,20241209,845,-45.80,20240219,450,1.78,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
|
|
|
|
|
20241209,140400,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,465,-33,5,-6.63,289054879,611272,257.27,493,493,461,647,349,498,472.87,0.73,0,22729,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,563,14.09,0.36,12,0.50,33.00,1300.00,845,20240219,-44.97,461,20241209,0.87,845,-44.97,20240219,461,0.87,20241209,845,-44.97,20240219,461,0.87,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
|
|
|
|
|
20241209,130401,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,473,-25,5,-5.02,245048967,517249,217.70,493,493,469,647,349,498,473.75,0.73,0,14278,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,573,14.33,0.36,12,0.43,33.00,1300.00,845,20240219,-44.02,469,20241209,0.85,845,-44.02,20240219,469,0.85,20241209,845,-44.02,20240219,469,0.85,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
|
|
|
|
|
20241209,120400,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,475,-23,5,-4.62,218672203,461478,194.23,493,493,469,647,349,498,473.85,0.73,0,14805,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,575,14.39,0.37,12,0.38,33.00,1300.00,845,20240219,-43.79,469,20241209,1.28,845,-43.79,20240219,469,1.28,20241209,845,-43.79,20240219,469,1.28,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
|
|
|
|
|
20241209,110401,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,479,-19,5,-3.82,171568055,361612,152.19,493,493,469,647,349,498,474.45,0.73,0,19475,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,580,14.52,0.37,12,0.30,33.00,1300.00,845,20240219,-43.31,469,20241209,2.13,845,-43.31,20240219,469,2.13,20241209,845,-43.31,20240219,469,2.13,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
|
|
|
|
|
20241209,100400,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,476,-22,5,-4.42,127618658,269155,113.28,493,493,469,647,349,498,474.15,0.73,0,18016,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,576,14.42,0.37,12,0.22,33.00,1300.00,845,20240219,-43.67,469,20241209,1.49,845,-43.67,20240219,469,1.49,20241209,845,-43.67,20240219,469,1.49,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
|
|
|
|
|
20241209,090358,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,472,-26,5,-5.22,27158433,56866,23.93,493,493,470,647,349,498,477.59,0.73,0,-3014,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,571,14.30,0.36,12,0.05,33.00,1300.00,845,20240219,-44.14,470,20241209,0.43,845,-44.14,20240219,470,0.43,20241209,845,-44.14,20240219,470,0.43,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160357,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,498,0,3,0.00,116517356,237580,180.38,490,499,480,647,349,498,490.43,0.74,0,-7342,510,504,500,494,490,502,492,605,149,500,360,1,1,121051466,603,15.09,0.38,12,0.20,33.00,1300.00,845,20240219,-41.07,480,20241206,3.75,845,-41.07,20240219,480,3.75,20241206,845,-41.07,20240219,480,3.75,20241206,1.49,N,031820,500,605 억,,892865,N,N,2,N,00,N
|
|
|
|
|
20241206,150358,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,498,0,3,0.00,111992449,228454,173.45,490,499,480,647,349,498,490.22,0.74,0,-6761,510,504,500,494,490,502,492,605,149,500,360,1,1,121051466,603,15.09,0.38,12,0.19,33.00,1300.00,845,20240219,-41.07,480,20241206,3.75,845,-41.07,20240219,480,3.75,20241206,845,-41.07,20240219,480,3.75,20241206,1.49,N,031820,500,605 억,,892865,N,N,2,N,00,N
|
|
|
|
|
20241206,140357,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,489,-9,5,-1.81,96066731,196348,149.07,490,499,480,647,349,498,489.27,0.74,0,-8590,510,504,500,494,490,502,492,605,149,500,360,1,1,121051466,592,14.82,0.38,12,0.16,33.00,1300.00,845,20240219,-42.13,480,20241206,1.88,845,-42.13,20240219,480,1.88,20241206,845,-42.13,20240219,480,1.88,20241206,1.49,N,031820,500,605 억,,892865,N,N,2,N,00,N
|
|
|
|
|
20241206,130358,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,489,-9,5,-1.81,91977438,187999,142.74,490,499,480,647,349,498,489.24,0.74,0,-7862,510,504,500,494,490,502,492,605,149,500,360,1,1,121051466,592,14.82,0.38,12,0.16,33.00,1300.00,845,20240219,-42.13,480,20241206,1.88,845,-42.13,20240219,480,1.88,20241206,845,-42.13,20240219,480,1.88,20241206,1.49,N,031820,500,605 억,,892865,N,N,2,N,00,N
|
|
|
|
|
20241206,120356,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,490,-8,5,-1.61,87090977,177993,135.14,490,499,480,647,349,498,489.29,0.74,0,-7561,510,504,500,494,490,502,492,605,149,500,360,1,1,121051466,593,14.85,0.38,12,0.15,33.00,1300.00,845,20240219,-42.01,480,20241206,2.08,845,-42.01,20240219,480,2.08,20241206,845,-42.01,20240219,480,2.08,20241206,1.49,N,031820,500,605 억,,892865,N,N,2,N,00,N
|
|
|
|
|
20241206,110358,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,490,-8,5,-1.61,77949130,159274,120.93,490,499,480,647,349,498,489.40,0.74,0,-9397,510,504,500,494,490,502,492,605,149,500,360,1,1,121051466,593,14.85,0.38,12,0.13,33.00,1300.00,845,20240219,-42.01,480,20241206,2.08,845,-42.01,20240219,480,2.08,20241206,845,-42.01,20240219,480,2.08,20241206,1.49,N,031820,500,605 억,,892865,N,N,2,N,00,N
|
|
|
|
|
20241206,100355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,493,-5,5,-1.00,47456338,96529,73.29,490,499,490,647,349,498,491.63,0.74,0,-59,510,504,500,494,490,502,492,605,149,500,360,1,1,121051466,597,14.94,0.38,12,0.08,33.00,1300.00,845,20240219,-41.66,488,20241204,1.02,845,-41.66,20240219,488,1.02,20241204,845,-41.66,20240219,488,1.02,20241204,1.49,N,031820,500,605 억,,892865,N,N,2,N,00,N
|
|
|
|
|
20241206,090357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,495,-3,5,-0.60,20390807,41567,31.56,490,495,490,647,349,498,490.55,0.74,0,312,510,504,500,494,490,502,492,605,149,500,360,1,1,121051466,599,15.00,0.38,12,0.03,33.00,1300.00,845,20240219,-41.42,488,20241204,1.43,845,-41.42,20240219,488,1.43,20241204,845,-41.42,20240219,488,1.43,20241204,1.49,N,031820,500,605 억,,892865,N,N,2,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,498,-2,5,-0.40,65801057,131711,34.57,504,506,496,650,350,500,499.59,0.75,0,-14870,548,524,506,482,464,536,494,605,150,500,370,1,1,121051466,603,15.09,0.38,12,0.11,33.00,1300.00,845,20240219,-41.07,488,20241204,2.05,845,-41.07,20240219,488,2.05,20241204,845,-41.07,20240219,488,2.05,20241204,1.48,N,031820,500,605 억,,911953,N,N,2,N,00,N
|
|
|
|
|
20241205,150354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,496,-4,5,-0.80,62800247,125681,32.99,504,506,496,650,350,500,499.68,0.75,0,-13357,548,524,506,482,464,536,494,605,150,500,370,1,1,121051466,600,15.03,0.38,12,0.10,33.00,1300.00,845,20240219,-41.30,488,20241204,1.64,845,-41.30,20240219,488,1.64,20241204,845,-41.30,20240219,488,1.64,20241204,1.48,N,031820,500,605 억,,911953,N,N,0,N,00,N
|
|
|
|
|
20241205,140352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,500,0,3,0.00,47982282,95889,25.17,504,506,497,650,350,500,500.39,0.75,0,-12942,548,524,506,482,464,536,494,605,150,500,370,1,1,121051466,605,15.15,0.38,12,0.08,33.00,1300.00,845,20240219,-40.83,488,20241204,2.46,845,-40.83,20240219,488,2.46,20241204,845,-40.83,20240219,488,2.46,20241204,1.48,N,031820,500,605 억,,911953,N,N,0,N,00,N
|
|
|
|
|
20241205,130352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,500,0,3,0.00,38910219,77687,20.39,504,506,497,650,350,500,500.86,0.75,0,-11003,548,524,506,482,464,536,494,605,150,500,370,1,1,121051466,605,15.15,0.38,12,0.06,33.00,1300.00,845,20240219,-40.83,488,20241204,2.46,845,-40.83,20240219,488,2.46,20241204,845,-40.83,20240219,488,2.46,20241204,1.48,N,031820,500,605 억,,911953,N,N,0,N,00,N
|
|
|
|
|
20241205,120353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,501,1,2,0.20,33926350,67722,17.78,504,506,497,650,350,500,500.96,0.75,0,-10942,548,524,506,482,464,536,494,605,150,500,370,1,1,121051466,606,15.18,0.39,12,0.06,33.00,1300.00,845,20240219,-40.71,488,20241204,2.66,845,-40.71,20240219,488,2.66,20241204,845,-40.71,20240219,488,2.66,20241204,1.48,N,031820,500,605 억,,911953,N,N,0,N,00,N
|
|
|
|
|
20241205,110351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,502,2,2,0.40,31390067,62664,16.45,504,506,497,650,350,500,500.93,0.75,0,-10060,548,524,506,482,464,536,494,605,150,500,370,1,1,121051466,608,15.21,0.39,12,0.05,33.00,1300.00,845,20240219,-40.59,488,20241204,2.87,845,-40.59,20240219,488,2.87,20241204,845,-40.59,20240219,488,2.87,20241204,1.48,N,031820,500,605 억,,911953,N,N,0,N,00,N
|
|
|
|
|
20241205,100350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,497,-3,5,-0.60,21761898,43407,11.39,504,506,497,650,350,500,501.35,0.75,0,-9648,548,524,506,482,464,536,494,605,150,500,370,1,1,121051466,602,15.06,0.38,12,0.04,33.00,1300.00,845,20240219,-41.18,488,20241204,1.84,845,-41.18,20240219,488,1.84,20241204,845,-41.18,20240219,488,1.84,20241204,1.48,N,031820,500,605 억,,911953,N,N,0,N,00,N
|
|
|
|
|
20241205,090352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,500,0,3,0.00,1544724,3084,0.81,504,504,500,650,350,500,500.88,0.75,0,-418,548,524,506,482,464,536,494,605,150,500,370,1,1,121051466,605,15.15,0.38,12,0.00,33.00,1300.00,845,20240219,-40.83,488,20241204,2.46,845,-40.83,20240219,488,2.46,20241204,845,-40.83,20240219,488,2.46,20241204,1.48,N,031820,500,605 억,,911953,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160347,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,500,-9,5,-1.77,189874506,380647,264.10,488,530,488,661,357,509,498.82,0.75,0,6440,520,514,510,504,500,512,502,605,152,500,370,1,1,121051466,605,15.15,0.38,12,0.31,33.00,1300.00,845,20240219,-40.83,488,20241204,2.46,845,-40.83,20240219,488,2.46,20241204,845,-40.83,20240219,488,2.46,20241204,1.46,N,031820,500,605 억,,905593,N,N,3,N,00,N
|
|
|
|
|
20241204,150348,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,498,-11,5,-2.16,179982336,360724,250.28,488,530,488,661,357,509,498.95,0.75,0,8000,520,514,510,504,500,512,502,605,152,500,370,1,1,121051466,603,15.09,0.38,12,0.30,33.00,1300.00,845,20240219,-41.07,488,20241204,2.05,845,-41.07,20240219,488,2.05,20241204,845,-41.07,20240219,488,2.05,20241204,1.46,N,031820,500,605 억,,905593,N,N,3,N,00,N
|
|
|
|
|
20241204,140346,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,501,-8,5,-1.57,141956086,283992,197.04,488,530,488,661,357,509,499.86,0.75,0,2158,520,514,510,504,500,512,502,605,152,500,370,1,1,121051466,606,15.18,0.39,12,0.23,33.00,1300.00,845,20240219,-40.71,488,20241204,2.66,845,-40.71,20240219,488,2.66,20241204,845,-40.71,20240219,488,2.66,20241204,1.46,N,031820,500,605 억,,905593,N,N,3,N,00,N
|
|
|
|
|
20241204,130346,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,501,-8,5,-1.57,119427450,238989,165.81,488,530,488,661,357,509,499.72,0.75,0,1345,520,514,510,504,500,512,502,605,152,500,370,1,1,121051466,606,15.18,0.39,12,0.20,33.00,1300.00,845,20240219,-40.71,488,20241204,2.66,845,-40.71,20240219,488,2.66,20241204,845,-40.71,20240219,488,2.66,20241204,1.46,N,031820,500,605 억,,905593,N,N,3,N,00,N
|
|
|
|
|
20241204,120344,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,500,-9,5,-1.77,101669417,203422,141.14,488,530,488,661,357,509,499.80,0.75,0,-1829,520,514,510,504,500,512,502,605,152,500,370,1,1,121051466,605,15.15,0.38,12,0.17,33.00,1300.00,845,20240219,-40.83,488,20241204,2.46,845,-40.83,20240219,488,2.46,20241204,845,-40.83,20240219,488,2.46,20241204,1.46,N,031820,500,605 억,,905593,N,N,3,N,00,N
|
|
|
|
|
20241204,110339,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,500,-9,5,-1.77,92070561,184274,127.85,488,530,488,661,357,509,499.64,0.75,0,-3103,520,514,510,504,500,512,502,605,152,500,370,1,1,121051466,605,15.15,0.38,12,0.15,33.00,1300.00,845,20240219,-40.83,488,20241204,2.46,845,-40.83,20240219,488,2.46,20241204,845,-40.83,20240219,488,2.46,20241204,1.46,N,031820,500,605 억,,905593,N,N,3,N,00,N
|
|
|
|
|
20241204,100339,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,505,-4,5,-0.79,79728656,159625,110.75,488,530,488,661,357,509,499.47,0.75,0,-2691,520,514,510,504,500,512,502,605,152,500,370,1,1,121051466,611,15.30,0.39,12,0.13,33.00,1300.00,845,20240219,-40.24,488,20241204,3.48,845,-40.24,20240219,488,3.48,20241204,845,-40.24,20240219,488,3.48,20241204,1.46,N,031820,500,605 억,,905593,N,N,3,N,00,N
|
|
|
|
|
20241204,090345,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,498,-11,5,-2.16,26406352,53983,37.45,488,505,488,661,357,509,489.16,0.75,0,-1473,520,514,510,504,500,512,502,605,152,500,370,1,1,121051466,603,15.09,0.38,12,0.04,33.00,1300.00,845,20240219,-41.07,488,20241204,2.05,845,-41.07,20240219,488,2.05,20241204,845,-41.07,20240219,488,2.05,20241204,1.46,N,031820,500,605 억,,905593,N,N,3,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,509,-1,5,-0.20,73052809,143169,73.61,510,516,506,663,357,510,510.27,0.74,0,4039,528,519,512,503,496,515,499,605,153,500,370,1,1,121051466,616,15.42,0.39,12,0.12,33.00,1300.00,845,20240219,-39.76,505,20241118,0.79,845,-39.76,20240219,505,0.79,20241118,845,-39.76,20240219,505,0.79,20241118,1.48,N,031820,500,605 억,,901554,N,N,3,N,00,N
|
|
|
|
|
20241203,150412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,510,0,3,0.00,68929062,135068,69.44,510,516,506,663,357,510,510.33,0.74,0,1603,528,519,512,503,496,515,499,605,153,500,370,1,1,121051466,617,15.45,0.39,12,0.11,33.00,1300.00,845,20240219,-39.64,505,20241118,0.99,845,-39.64,20240219,505,0.99,20241118,845,-39.64,20240219,505,0.99,20241118,1.48,N,031820,500,605 억,,901554,N,N,0,N,00,N
|
|
|
|
|
20241203,140404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,512,2,2,0.39,55965536,109553,56.32,510,516,507,663,357,510,510.85,0.74,0,1504,528,519,512,503,496,515,499,605,153,500,370,1,1,121051466,620,15.52,0.39,12,0.09,33.00,1300.00,845,20240219,-39.41,505,20241118,1.39,845,-39.41,20240219,505,1.39,20241118,845,-39.41,20240219,505,1.39,20241118,1.48,N,031820,500,605 억,,901554,N,N,0,N,00,N
|
|
|
|
|
20241203,130401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,511,1,2,0.20,46635019,91246,46.91,510,516,507,663,357,510,511.09,0.74,0,1504,528,519,512,503,496,515,499,605,153,500,370,1,1,121051466,619,15.48,0.39,12,0.08,33.00,1300.00,845,20240219,-39.53,505,20241118,1.19,845,-39.53,20240219,505,1.19,20241118,845,-39.53,20240219,505,1.19,20241118,1.48,N,031820,500,605 억,,901554,N,N,0,N,00,N
|
|
|
|
|
20241203,120417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,512,2,2,0.39,30410050,59442,30.56,510,516,507,663,357,510,511.59,0.74,0,-676,528,519,512,503,496,515,499,605,153,500,370,1,1,121051466,620,15.52,0.39,12,0.05,33.00,1300.00,845,20240219,-39.41,505,20241118,1.39,845,-39.41,20240219,505,1.39,20241118,845,-39.41,20240219,505,1.39,20241118,1.48,N,031820,500,605 억,,901554,N,N,0,N,00,N
|
|
|
|
|
20241203,110402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,511,1,2,0.20,27191293,53137,27.32,510,516,507,663,357,510,511.72,0.74,0,-664,528,519,512,503,496,515,499,605,153,500,370,1,1,121051466,619,15.48,0.39,12,0.04,33.00,1300.00,845,20240219,-39.53,505,20241118,1.19,845,-39.53,20240219,505,1.19,20241118,845,-39.53,20240219,505,1.19,20241118,1.48,N,031820,500,605 억,,901554,N,N,0,N,00,N
|
|
|
|
|
20241203,100354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,515,5,2,0.98,13930784,27200,13.98,510,516,510,663,357,510,512.16,0.74,0,-737,528,519,512,503,496,515,499,605,153,500,370,1,1,121051466,623,15.61,0.40,12,0.02,33.00,1300.00,845,20240219,-39.05,505,20241118,1.98,845,-39.05,20240219,505,1.98,20241118,845,-39.05,20240219,505,1.98,20241118,1.48,N,031820,500,605 억,,901554,N,N,0,N,00,N
|
|
|
|
|
20241203,090354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,510,0,3,0.00,1051110,2061,1.06,510,510,510,663,357,510,510.00,0.74,0,-37,528,519,512,503,496,515,499,605,153,500,370,1,1,121051466,617,15.45,0.39,12,0.00,33.00,1300.00,845,20240219,-39.64,505,20241118,0.99,845,-39.64,20240219,505,0.99,20241118,845,-39.64,20240219,505,0.99,20241118,1.48,N,031820,500,605 억,,901554,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160343,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,510,-10,5,-1.92,99384398,194313,82.12,520,521,505,676,364,520,511.48,0.74,0,3748,546,533,524,511,502,528,506,605,156,500,380,1,1,121051466,617,15.45,0.39,12,0.16,33.00,1300.00,845,20240219,-39.64,505,20241202,0.99,845,-39.64,20240219,505,0.99,20241202,845,-39.64,20240219,505,0.99,20241202,1.49,N,031820,500,605 억,,897829,N,N,0,N,00,N
|
|
|
|
|
20241202,150407,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,509,-11,5,-2.12,93199247,182175,76.99,520,521,505,676,364,520,511.59,0.74,0,4176,546,533,524,511,502,528,506,605,156,500,380,1,1,121051466,616,15.42,0.39,12,0.15,33.00,1300.00,845,20240219,-39.76,505,20241202,0.79,845,-39.76,20240219,505,0.79,20241202,845,-39.76,20240219,505,0.79,20241202,1.49,N,031820,500,605 억,,897829,N,N,0,N,00,N
|
|
|
|
|
20241202,140354,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,509,-11,5,-2.12,84882064,165884,70.10,520,521,505,676,364,520,511.70,0.74,0,4253,546,533,524,511,502,528,506,605,156,500,380,1,1,121051466,616,15.42,0.39,12,0.14,33.00,1300.00,845,20240219,-39.76,505,20241202,0.79,845,-39.76,20240219,505,0.79,20241202,845,-39.76,20240219,505,0.79,20241202,1.49,N,031820,500,605 억,,897829,N,N,0,N,00,N
|
|
|
|
|
20241202,130358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,512,-8,5,-1.54,71930072,140403,59.33,520,521,509,676,364,520,512.31,0.74,0,4256,546,533,524,511,502,528,506,605,156,500,380,1,1,121051466,620,15.52,0.39,12,0.12,33.00,1300.00,845,20240219,-39.41,505,20241118,1.39,845,-39.41,20240219,505,1.39,20241118,845,-39.41,20240219,505,1.39,20241118,1.49,N,031820,500,605 억,,897829,N,N,0,N,00,N
|
|
|
|
|
20241202,120409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,516,-4,5,-0.77,56162422,109535,46.29,520,521,509,676,364,520,512.73,0.74,0,4361,546,533,524,511,502,528,506,605,156,500,380,1,1,121051466,625,15.64,0.40,12,0.09,33.00,1300.00,845,20240219,-38.93,505,20241118,2.18,845,-38.93,20240219,505,2.18,20241118,845,-38.93,20240219,505,2.18,20241118,1.49,N,031820,500,605 억,,897829,N,N,0,N,00,N
|
|
|
|
|
20241202,110347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,512,-8,5,-1.54,51129430,99727,42.14,520,521,509,676,364,520,512.69,0.74,0,5457,546,533,524,511,502,528,506,605,156,500,380,1,1,121051466,620,15.52,0.39,12,0.08,33.00,1300.00,845,20240219,-39.41,505,20241118,1.39,845,-39.41,20240219,505,1.39,20241118,845,-39.41,20240219,505,1.39,20241118,1.49,N,031820,500,605 억,,897829,N,N,0,N,00,N
|
|
|
|
|
20241202,100345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,515,-5,5,-0.96,19619247,38028,16.07,520,521,512,676,364,520,515.92,0.74,0,385,546,533,524,511,502,528,506,605,156,500,380,1,1,121051466,623,15.61,0.40,12,0.03,33.00,1300.00,845,20240219,-39.05,505,20241118,1.98,845,-39.05,20240219,505,1.98,20241118,845,-39.05,20240219,505,1.98,20241118,1.49,N,031820,500,605 억,,897829,N,N,0,N,00,N
|
|
|
|
|
20241202,090345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,521,1,2,0.19,1751415,3368,1.42,520,521,520,676,364,520,520.02,0.74,0,0,546,533,524,511,502,528,506,605,156,500,380,1,1,121051466,631,15.79,0.40,12,0.00,33.00,1300.00,845,20240219,-38.34,505,20241118,3.17,845,-38.34,20240219,505,3.17,20241118,845,-38.34,20240219,505,3.17,20241118,1.49,N,031820,500,605 억,,897829,N,N,0,N,00,N
|
