2024-11-17 15:27:48 +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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160728,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8350,-150,5,-1.76,1172454460,140786,91.85,8500,8550,8230,11050,5950,8500,8327.73,4.52,0,-45588,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3024,14.70,0.42,12,0.39,568.00,20000.00,17080,20231207,-51.11,6790,20231124,22.97,13810,-39.54,20240617,7710,8.30,20240411,17080,-51.11,20231207,7710,8.30,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,57,N,00,N
|
|
|
|
|
20241129,150745,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8240,-260,5,-3.06,1015339720,121913,79.54,8500,8550,8240,11050,5950,8500,8328.40,4.52,0,-39280,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,2984,14.51,0.41,12,0.34,568.00,20000.00,17080,20231207,-51.76,6790,20231124,21.35,13810,-40.33,20240617,7710,6.87,20240411,17080,-51.76,20231207,7710,6.87,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N
|
|
|
|
|
20241129,140748,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8320,-180,5,-2.12,797766820,95585,62.36,8500,8550,8280,11050,5950,8500,8346.15,4.52,0,-25718,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3013,14.65,0.42,12,0.26,568.00,20000.00,17080,20231207,-51.29,6790,20231124,22.53,13810,-39.75,20240617,7710,7.91,20240411,17080,-51.29,20231207,7710,7.91,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N
|
|
|
|
|
20241129,130746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8340,-160,5,-1.88,718590910,86053,56.14,8500,8550,8280,11050,5950,8500,8350.56,4.52,0,-24955,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3020,14.68,0.42,12,0.24,568.00,20000.00,17080,20231207,-51.17,6790,20231124,22.83,13810,-39.61,20240617,7710,8.17,20240411,17080,-51.17,20231207,7710,8.17,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N
|
|
|
|
|
20241129,120747,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8350,-150,5,-1.76,657540390,78714,51.36,8500,8550,8280,11050,5950,8500,8353.54,4.52,0,-25136,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3024,14.70,0.42,12,0.22,568.00,20000.00,17080,20231207,-51.11,6790,20231124,22.97,13810,-39.54,20240617,7710,8.30,20240411,17080,-51.11,20231207,7710,8.30,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N
|
|
|
|
|
20241129,110749,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8370,-130,5,-1.53,606918240,72642,47.39,8500,8550,8280,11050,5950,8500,8354.92,4.52,0,-24962,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3031,14.74,0.42,12,0.20,568.00,20000.00,17080,20231207,-51.00,6790,20231124,23.27,13810,-39.39,20240617,7710,8.56,20240411,17080,-51.00,20231207,7710,8.56,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N
|
|
|
|
|
20241129,100744,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8300,-200,5,-2.35,487850800,58397,38.10,8500,8550,8280,11050,5950,8500,8354.04,4.52,0,-24601,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3006,14.61,0.41,12,0.16,568.00,20000.00,17080,20231207,-51.41,6790,20231124,22.24,13810,-39.90,20240617,7710,7.65,20240411,17080,-51.41,20231207,7710,7.65,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N
|
|
|
|
|
20241129,090746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8490,-10,5,-0.12,48286260,5700,3.72,8500,8550,8430,11050,5950,8500,8471.27,4.52,0,-3945,8773,8636,8543,8406,8313,8615,8385,362,2550,1000,5440,10,1,36212538,3074,14.95,0.42,12,0.02,568.00,20000.00,17080,20231207,-50.29,6790,20231124,25.04,13810,-38.52,20240617,7710,10.12,20240411,17080,-50.29,20231207,7710,10.12,20240411,2.96,N,084690,1000,362 억,,1637650,N,N,5,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160737,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8500,70,2,0.83,1307251950,152338,83.01,8500,8680,8450,10950,5910,8430,8581.53,4.45,0,22699,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3078,14.96,0.42,12,0.42,568.00,20000.00,17080,20231207,-50.23,6790,20231124,25.18,13810,-38.45,20240617,7710,10.25,20240411,17080,-50.23,20231207,7710,10.25,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,5,N,00,N
|
|
|
|
|
20241128,150751,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8530,100,2,1.19,1204073430,140215,76.40,8500,8680,8450,10950,5910,8430,8587.51,4.45,0,25630,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3089,15.02,0.43,12,0.39,568.00,20000.00,17080,20231207,-50.06,6790,20231124,25.63,13810,-38.23,20240617,7710,10.64,20240411,17080,-50.06,20231207,7710,10.64,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
|
|
|
|
|
20241128,140748,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8520,90,2,1.07,1146513930,133463,72.72,8500,8680,8450,10950,5910,8430,8590.69,4.45,0,25925,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3085,15.00,0.43,12,0.37,568.00,20000.00,17080,20231207,-50.12,6790,20231124,25.48,13810,-38.31,20240617,7710,10.51,20240411,17080,-50.12,20231207,7710,10.51,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
|
|
|
|
|
20241128,130746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8580,150,2,1.78,1049018730,122034,66.50,8500,8680,8450,10950,5910,8430,8596.33,4.45,0,23037,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3107,15.11,0.43,12,0.34,568.00,20000.00,17080,20231207,-49.77,6790,20231124,26.36,13810,-37.87,20240617,7710,11.28,20240411,17080,-49.77,20231207,7710,11.28,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
|
|
|
|
|
20241128,120750,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8580,150,2,1.78,991607970,115339,62.85,8500,8680,8450,10950,5910,8430,8597.56,4.45,0,24305,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3107,15.11,0.43,12,0.32,568.00,20000.00,17080,20231207,-49.77,6790,20231124,26.36,13810,-37.87,20240617,7710,11.28,20240411,17080,-49.77,20231207,7710,11.28,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
|
|
|
|
|
20241128,110751,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8570,140,2,1.66,876118360,101824,55.48,8500,8680,8450,10950,5910,8430,8604.51,4.45,0,22361,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3103,15.09,0.43,12,0.28,568.00,20000.00,17080,20231207,-49.82,6790,20231124,26.22,13810,-37.94,20240617,7710,11.15,20240411,17080,-49.82,20231207,7710,11.15,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
|
|
|
|
|
20241128,100750,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8650,220,2,2.61,683815970,79519,43.33,8500,8680,8450,10950,5910,8430,8599.73,4.45,0,19380,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3132,15.23,0.43,12,0.22,568.00,20000.00,17080,20231207,-49.36,6790,20231124,27.39,13810,-37.36,20240617,7710,12.19,20240411,17080,-49.36,20231207,7710,12.19,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
|
|
|
|
|
20241128,090747,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8490,60,2,0.71,130458270,15346,8.36,8500,8530,8450,10950,5910,8430,8501.85,4.45,0,3868,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3074,14.95,0.42,12,0.04,568.00,20000.00,17080,20231207,-50.29,6790,20231124,25.04,13810,-38.52,20240617,7710,10.12,20240411,17080,-50.29,20231207,7710,10.12,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160730,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8430,-80,5,-0.94,1553336330,182474,83.73,8530,8630,8410,11060,5960,8510,8512.78,4.46,0,-455,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3053,14.84,0.42,12,0.50,568.00,20000.00,17080,20231207,-50.64,6770,20231120,24.52,13810,-38.96,20240617,7710,9.34,20240411,17080,-50.64,20231207,7340,14.85,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,21,N,00,N
|
|
|
|
|
20241127,150743,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8440,-70,5,-0.82,1493094270,175329,80.46,8530,8630,8410,11060,5960,8510,8515.96,4.46,0,-656,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3056,14.86,0.42,12,0.48,568.00,20000.00,17080,20231207,-50.59,6770,20231120,24.67,13810,-38.88,20240617,7710,9.47,20240411,17080,-50.59,20231207,7340,14.99,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,10,N,00,N
|
|
|
|
|
20241127,140744,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8460,-50,5,-0.59,1416149700,166212,76.27,8530,8630,8410,11060,5960,8510,8520.15,4.46,0,-45,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3064,14.89,0.42,12,0.46,568.00,20000.00,17080,20231207,-50.47,6770,20231120,24.96,13810,-38.74,20240617,7710,9.73,20240411,17080,-50.47,20231207,7340,15.26,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,10,N,00,N
|
|
|
|
|
20241127,130738,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8520,10,2,0.12,1072516570,125537,57.61,8530,8630,8450,11060,5960,8510,8543.46,4.46,0,-3205,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3085,15.00,0.43,12,0.35,568.00,20000.00,17080,20231207,-50.12,6770,20231120,25.85,13810,-38.31,20240617,7710,10.51,20240411,17080,-50.12,20231207,7340,16.08,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,10,N,00,N
|
|
|
|
|
20241127,120744,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8510,0,3,0.00,942473300,110257,50.59,8530,8630,8450,11060,5960,8510,8548.00,4.46,0,2695,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3082,14.98,0.43,12,0.30,568.00,20000.00,17080,20231207,-50.18,6770,20231120,25.70,13810,-38.38,20240617,7710,10.38,20240411,17080,-50.18,20231207,7340,15.94,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,10,N,00,N
|
|
|
|
|
20241127,110742,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8510,0,3,0.00,834337210,97549,44.76,8530,8630,8450,11060,5960,8510,8553.05,4.46,0,4584,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3082,14.98,0.43,12,0.27,568.00,20000.00,17080,20231207,-50.18,6770,20231120,25.70,13810,-38.38,20240617,7710,10.38,20240411,17080,-50.18,20231207,7340,15.94,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,10,N,00,N
|
|
|
|
|
20241127,100741,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8550,40,2,0.47,559437650,65415,30.02,8530,8630,8450,11060,5960,8510,8552.20,4.46,0,-1259,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3096,15.05,0.43,12,0.18,568.00,20000.00,17080,20231207,-49.94,6770,20231120,26.29,13810,-38.09,20240617,7710,10.89,20240411,17080,-49.94,20231207,7340,16.49,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,10,N,00,N
|
|
|
|
|
20241127,090740,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8620,110,2,1.29,129365090,15082,6.92,8530,8620,8520,11060,5960,8510,8577.93,4.46,0,-554,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3122,15.18,0.43,12,0.04,568.00,20000.00,17080,20231207,-49.53,6770,20231120,27.33,13810,-37.58,20240617,7710,11.80,20240411,17080,-49.53,20231207,7340,17.44,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,10,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160732,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8510,120,2,1.43,1830175720,216008,19.06,8410,8570,8340,10900,5880,8390,8472.71,4.45,0,3027,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3082,14.98,0.43,12,0.60,568.00,20000.00,17080,20231207,-50.18,6720,20231117,26.64,13810,-38.38,20240617,7710,10.38,20240411,17080,-50.18,20231207,7340,15.94,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,10,N,00,N
|
|
|
|
|
20241126,150739,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8500,110,2,1.31,1741830550,205611,18.14,8410,8570,8340,10900,5880,8390,8471.49,4.45,0,1141,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3078,14.96,0.42,12,0.57,568.00,20000.00,17080,20231207,-50.23,6720,20231117,26.49,13810,-38.45,20240617,7710,10.25,20240411,17080,-50.23,20231207,7340,15.80,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N
|
|
|
|
|
20241126,140737,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8500,110,2,1.31,1568048520,185226,16.34,8410,8570,8340,10900,5880,8390,8465.60,4.45,0,-2584,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3078,14.96,0.42,12,0.51,568.00,20000.00,17080,20231207,-50.23,6720,20231117,26.49,13810,-38.45,20240617,7710,10.25,20240411,17080,-50.23,20231207,7340,15.80,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N
|
|
|
|
|
20241126,130735,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8470,80,2,0.95,1401955980,165640,14.61,8410,8570,8340,10900,5880,8390,8463.87,4.45,0,-14982,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3067,14.91,0.42,12,0.46,568.00,20000.00,17080,20231207,-50.41,6720,20231117,26.04,13810,-38.67,20240617,7710,9.86,20240411,17080,-50.41,20231207,7340,15.40,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N
|
|
|
|
|
20241126,120741,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8510,120,2,1.43,1321532590,156169,13.78,8410,8570,8340,10900,5880,8390,8462.20,4.45,0,-13356,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3082,14.98,0.43,12,0.43,568.00,20000.00,17080,20231207,-50.18,6720,20231117,26.64,13810,-38.38,20240617,7710,10.38,20240411,17080,-50.18,20231207,7340,15.94,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N
|
|
|
|
|
20241126,110746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8560,170,2,2.03,1194304020,141193,12.46,8410,8570,8340,10900,5880,8390,8458.66,4.45,0,-11670,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3100,15.07,0.43,12,0.39,568.00,20000.00,17080,20231207,-49.88,6720,20231117,27.38,13810,-38.02,20240617,7710,11.02,20240411,17080,-49.88,20231207,7340,16.62,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N
|
|
|
|
|
20241126,100746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8480,90,2,1.07,958694320,113484,10.01,8410,8530,8340,10900,5880,8390,8447.84,4.45,0,-18347,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3071,14.93,0.42,12,0.31,568.00,20000.00,17080,20231207,-50.35,6720,20231117,26.19,13810,-38.60,20240617,7710,9.99,20240411,17080,-50.35,20231207,7340,15.53,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N
|
|
|
|
|
20241126,090740,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8390,0,3,0.00,285272780,34008,3.00,8410,8450,8340,10900,5880,8390,8388.40,4.45,0,-8301,9863,9126,8733,7996,7603,8930,7800,362,2510,1000,5360,10,1,36212538,3038,14.77,0.42,12,0.09,568.00,20000.00,17080,20231207,-50.88,6720,20231117,24.85,13810,-39.25,20240617,7710,8.82,20240411,17080,-50.88,20231207,7340,14.31,20231127,2.96,N,084690,1000,362 억,,1610205,N,N,15,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160721,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8390,-870,5,-9.40,9904840930,1115282,433.33,9260,9470,8340,12030,6490,9260,8881.51,4.71,0,-95606,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3038,14.77,0.42,12,3.08,568.00,20000.00,17080,20231207,-50.88,6710,20231116,25.04,13810,-39.25,20240617,7710,8.82,20240411,17080,-50.88,20231207,7340,14.31,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,15,N,00,N
|
|
|
|
|
20241125,150736,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8380,-880,5,-9.50,9461670610,1062409,412.78,9260,9470,8340,12030,6490,9260,8905.86,4.71,0,-84006,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3035,14.75,0.42,12,2.93,568.00,20000.00,17080,20231207,-50.94,6710,20231116,24.89,13810,-39.32,20240617,7710,8.69,20240411,17080,-50.94,20231207,7340,14.17,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,26,N,00,N
|
|
|
|
|
20241125,140734,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9300,40,2,0.43,3869059610,416793,161.94,9260,9470,9030,12030,6490,9260,9282.93,4.71,0,-82515,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3368,16.37,0.47,12,1.15,568.00,20000.00,17080,20231207,-45.55,6710,20231116,38.60,13810,-32.66,20240617,7710,20.62,20240411,17080,-45.55,20231207,7340,26.70,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,26,N,00,N
|
|
|
|
|
20241125,130727,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9310,50,2,0.54,3486752920,375846,146.03,9260,9470,9030,12030,6490,9260,9277.08,4.71,0,-79466,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3371,16.39,0.47,12,1.04,568.00,20000.00,17080,20231207,-45.49,6710,20231116,38.75,13810,-32.59,20240617,7710,20.75,20240411,17080,-45.49,20231207,7340,26.84,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,26,N,00,N
|
|
|
|
|
20241125,120738,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9430,170,2,1.84,2524286830,273367,106.21,9260,9470,9030,12030,6490,9260,9234.06,4.71,0,-46717,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3415,16.60,0.47,12,0.75,568.00,20000.00,17080,20231207,-44.79,6710,20231116,40.54,13810,-31.72,20240617,7710,22.31,20240411,17080,-44.79,20231207,7340,28.47,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,26,N,00,N
|
|
|
|
|
20241125,110731,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9220,-40,5,-0.43,1623027110,176885,68.73,9260,9300,9030,12030,6490,9260,9175.61,4.71,0,-19585,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3339,16.23,0.46,12,0.49,568.00,20000.00,17080,20231207,-46.02,6710,20231116,37.41,13810,-33.24,20240617,7710,19.58,20240411,17080,-46.02,20231207,7340,25.61,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,26,N,00,N
|
|
|
|
|
20241125,100723,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9150,-110,5,-1.19,989619270,108211,42.04,9260,9280,9030,12030,6490,9260,9145.27,4.71,0,-8914,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3313,16.11,0.46,12,0.30,568.00,20000.00,17080,20231207,-46.43,6710,20231116,36.36,13810,-33.74,20240617,7710,18.68,20240411,17080,-46.43,20231207,7340,24.66,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,26,N,00,N
|
|
|
|
|
20241125,090724,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9220,-40,5,-0.43,211966560,22964,8.92,9260,9280,9160,12030,6490,9260,9230.38,4.71,0,-6937,9393,9326,9213,9146,9033,9360,9180,362,2770,1000,5920,10,1,36212538,3339,16.23,0.46,12,0.06,568.00,20000.00,17080,20231207,-46.02,6710,20231116,37.41,13810,-33.24,20240617,7710,19.58,20240411,17080,-46.02,20231207,7340,25.61,20231127,2.99,N,084690,1000,362 억,,1705836,N,N,26,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160646,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9260,100,2,1.09,2314638340,251139,94.61,9240,9280,9100,11900,6420,9160,9216.39,4.74,0,-7136,9413,9286,9033,8906,8653,9350,8970,362,2740,1000,5860,10,1,36212538,3353,16.30,0.46,12,0.69,568.00,20000.00,17080,20231207,-45.78,6700,20231115,38.21,13810,-32.95,20240617,7710,20.10,20240411,17080,-45.78,20231207,6790,36.38,20231124,2.99,N,084690,1000,362 억,,1715344,N,N,26,N,00,N
|
|
|
|
|
20241122,150653,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9220,60,2,0.66,2031002300,220469,83.06,9240,9280,9100,11900,6420,9160,9212.19,4.74,0,-4709,9413,9286,9033,8906,8653,9350,8970,362,2740,1000,5860,10,1,36212538,3339,16.23,0.46,12,0.61,568.00,20000.00,17080,20231207,-46.02,6700,20231115,37.61,13810,-33.24,20240617,7710,19.58,20240411,17080,-46.02,20231207,6790,35.79,20231124,2.99,N,084690,1000,362 억,,1715344,N,N,16,N,00,N
|
|
|
|
|
20241122,140655,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9180,20,2,0.22,1644809100,178521,67.26,9240,9280,9100,11900,6420,9160,9213.53,4.74,0,-4901,9413,9286,9033,8906,8653,9350,8970,362,2740,1000,5860,10,1,36212538,3324,16.16,0.46,12,0.49,568.00,20000.00,17080,20231207,-46.25,6700,20231115,37.01,13810,-33.53,20240617,7710,19.07,20240411,17080,-46.25,20231207,6790,35.20,20231124,2.99,N,084690,1000,362 억,,1715344,N,N,16,N,00,N
|
|
|
|
|
20241122,130653,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9210,50,2,0.55,1403407470,152262,57.36,9240,9280,9100,11900,6420,9160,9217.06,4.74,0,2973,9413,9286,9033,8906,8653,9350,8970,362,2740,1000,5860,10,1,36212538,3335,16.21,0.46,12,0.42,568.00,20000.00,17080,20231207,-46.08,6700,20231115,37.46,13810,-33.31,20240617,7710,19.46,20240411,17080,-46.08,20231207,6790,35.64,20231124,2.99,N,084690,1000,362 억,,1715344,N,N,16,N,00,N
|
|
|
|
|
20241122,120657,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9240,80,2,0.87,1232786740,133711,50.37,9240,9280,9100,11900,6420,9160,9219.79,4.74,0,5161,9413,9286,9033,8906,8653,9350,8970,362,2740,1000,5860,10,1,36212538,3346,16.27,0.46,12,0.37,568.00,20000.00,17080,20231207,-45.90,6700,20231115,37.91,13810,-33.09,20240617,7710,19.84,20240411,17080,-45.90,20231207,6790,36.08,20231124,2.99,N,084690,1000,362 억,,1715344,N,N,16,N,00,N
|
|
|
|
|
20241122,110650,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9240,80,2,0.87,1091132990,118339,44.58,9240,9280,9100,11900,6420,9160,9220.40,4.74,0,5231,9413,9286,9033,8906,8653,9350,8970,362,2740,1000,5860,10,1,36212538,3346,16.27,0.46,12,0.33,568.00,20000.00,17080,20231207,-45.90,6700,20231115,37.91,13810,-33.09,20240617,7710,19.84,20240411,17080,-45.90,20231207,6790,36.08,20231124,2.99,N,084690,1000,362 억,,1715344,N,N,16,N,00,N
|
|
|
|
|
20241122,100702,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9230,70,2,0.76,818306110,88810,33.46,9240,9270,9100,11900,6420,9160,9214.12,4.74,0,-4545,9413,9286,9033,8906,8653,9350,8970,362,2740,1000,5860,10,1,36212538,3342,16.25,0.46,12,0.25,568.00,20000.00,17080,20231207,-45.96,6700,20231115,37.76,13810,-33.16,20240617,7710,19.71,20240411,17080,-45.96,20231207,6790,35.94,20231124,2.99,N,084690,1000,362 억,,1715344,N,N,16,N,00,N
|
|
|
|
|
20241122,090657,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9170,10,2,0.11,166898200,18164,6.84,9240,9250,9100,11900,6420,9160,9188.41,4.74,0,-3451,9413,9286,9033,8906,8653,9350,8970,362,2740,1000,5860,10,1,36212538,3321,16.14,0.46,12,0.05,568.00,20000.00,17080,20231207,-46.31,6700,20231115,36.87,13810,-33.60,20240617,7710,18.94,20240411,17080,-46.31,20231207,6790,35.05,20231124,2.99,N,084690,1000,362 억,,1715344,N,N,16,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160650,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9160,230,2,2.58,2362723690,261334,90.00,8970,9160,8780,11600,6260,8930,9040.55,4.70,0,12337,9390,9160,8930,8700,8470,9275,8815,362,2670,1000,5710,10,1,36212538,3317,16.13,0.46,12,0.72,568.00,20000.00,17080,20231207,-46.37,6600,20231114,38.79,13810,-33.67,20240617,7710,18.81,20240411,17080,-46.37,20231207,6790,34.90,20231124,2.92,N,084690,1000,362 억,,1703152,N,N,16,N,00,N
|
|
|
|
|
20241121,150705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9070,140,2,1.57,2140458370,237023,81.63,8970,9150,8780,11600,6260,8930,9030.61,4.70,0,13502,9390,9160,8930,8700,8470,9275,8815,362,2670,1000,5710,10,1,36212538,3284,15.97,0.45,12,0.65,568.00,20000.00,17080,20231207,-46.90,6600,20231114,37.42,13810,-34.32,20240617,7710,17.64,20240411,17080,-46.90,20231207,6790,33.58,20231124,2.92,N,084690,1000,362 억,,1703152,N,N,42,N,00,N
|
|
|
|
|
20241121,140705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9080,150,2,1.68,1823984960,202316,69.68,8970,9150,8780,11600,6260,8930,9015.54,4.70,0,10435,9390,9160,8930,8700,8470,9275,8815,362,2670,1000,5710,10,1,36212538,3288,15.99,0.45,12,0.56,568.00,20000.00,17080,20231207,-46.84,6600,20231114,37.58,13810,-34.25,20240617,7710,17.77,20240411,17080,-46.84,20231207,6790,33.73,20231124,2.92,N,084690,1000,362 억,,1703152,N,N,42,N,00,N
|
|
|
|
|
20241121,130656,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9140,210,2,2.35,1519534960,168826,58.14,8970,9150,8780,11600,6260,8930,9000.61,4.70,0,8050,9390,9160,8930,8700,8470,9275,8815,362,2670,1000,5710,10,1,36212538,3310,16.09,0.46,12,0.47,568.00,20000.00,17080,20231207,-46.49,6600,20231114,38.48,13810,-33.82,20240617,7710,18.55,20240411,17080,-46.49,20231207,6790,34.61,20231124,2.92,N,084690,1000,362 억,,1703152,N,N,42,N,00,N
|
|
|
|
|
20241121,120657,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9100,170,2,1.90,1228285960,136877,47.14,8970,9150,8780,11600,6260,8930,8973.66,4.70,0,-590,9390,9160,8930,8700,8470,9275,8815,362,2670,1000,5710,10,1,36212538,3295,16.02,0.46,12,0.38,568.00,20000.00,17080,20231207,-46.72,6600,20231114,37.88,13810,-34.11,20240617,7710,18.03,20240411,17080,-46.72,20231207,6790,34.02,20231124,2.92,N,084690,1000,362 억,,1703152,N,N,42,N,00,N
|
|
|
|
|
20241121,110700,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9040,110,2,1.23,1021584160,114134,39.31,8970,9130,8780,11600,6260,8930,8950.75,4.70,0,-2048,9390,9160,8930,8700,8470,9275,8815,362,2670,1000,5710,10,1,36212538,3274,15.92,0.45,12,0.32,568.00,20000.00,17080,20231207,-47.07,6600,20231114,36.97,13810,-34.54,20240617,7710,17.25,20240411,17080,-47.07,20231207,6790,33.14,20231124,2.92,N,084690,1000,362 억,,1703152,N,N,42,N,00,N
|
|
|
|
|
20241121,100702,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8960,30,2,0.34,603677180,67924,23.39,8970,9030,8780,11600,6260,8930,8887.52,4.70,0,-3314,9390,9160,8930,8700,8470,9275,8815,362,2670,1000,5710,10,1,36212538,3245,15.77,0.45,12,0.19,568.00,20000.00,17080,20231207,-47.54,6600,20231114,35.76,13810,-35.12,20240617,7710,16.21,20240411,17080,-47.54,20231207,6790,31.96,20231124,2.92,N,084690,1000,362 억,,1703152,N,N,42,N,00,N
|
|
|
|
|
20241121,090700,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8860,-70,5,-0.78,214873410,24076,8.29,8970,9030,8850,11600,6260,8930,8924.79,4.70,0,-5478,9390,9160,8930,8700,8470,9275,8815,362,2670,1000,5710,10,1,36212538,3208,15.60,0.44,12,0.07,568.00,20000.00,17080,20231207,-48.13,6600,20231114,34.24,13810,-35.84,20240617,7710,14.92,20240411,17080,-48.13,20231207,6790,30.49,20231124,2.92,N,084690,1000,362 억,,1703152,N,N,42,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160654,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8930,100,2,1.13,2549139860,284959,139.37,8710,9160,8700,11470,6190,8830,8945.83,4.68,0,9825,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3234,15.72,0.45,12,0.79,568.00,20000.00,17080,20231207,-47.72,6600,20231113,35.30,13810,-35.34,20240617,7710,15.82,20240411,17080,-47.72,20231207,6770,31.91,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,42,N,00,N
|
|
|
|
|
20241120,150704,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9000,170,2,1.93,2372406660,265160,129.68,8710,9160,8700,11470,6190,8830,8947.25,4.68,0,4190,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3259,15.85,0.45,12,0.73,568.00,20000.00,17080,20231207,-47.31,6600,20231113,36.36,13810,-34.83,20240617,7710,16.73,20240411,17080,-47.31,20231207,6770,32.94,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N
|
|
|
|
|
20241120,140705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9060,230,2,2.60,2076997350,232343,113.63,8710,9160,8700,11470,6190,8830,8939.54,4.68,0,520,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3281,15.95,0.45,12,0.64,568.00,20000.00,17080,20231207,-46.96,6600,20231113,37.27,13810,-34.40,20240617,7710,17.51,20240411,17080,-46.96,20231207,6770,33.83,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N
|
|
|
|
|
20241120,130706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9070,240,2,2.72,1948400280,218168,106.70,8710,9160,8700,11470,6190,8830,8930.91,4.68,0,1961,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3284,15.97,0.45,12,0.60,568.00,20000.00,17080,20231207,-46.90,6600,20231113,37.42,13810,-34.32,20240617,7710,17.64,20240411,17080,-46.90,20231207,6770,33.97,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N
|
|
|
|
|
20241120,120705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9060,230,2,2.60,1470030980,165576,80.98,8710,9060,8700,11470,6190,8830,8878.40,4.68,0,-7689,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3281,15.95,0.45,12,0.46,568.00,20000.00,17080,20231207,-46.96,6600,20231113,37.27,13810,-34.40,20240617,7710,17.51,20240411,17080,-46.96,20231207,6770,33.83,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N
|
|
|
|
|
20241120,110706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9020,190,2,2.15,1115210980,126178,61.71,8710,9040,8700,11470,6190,8830,8838.42,4.68,0,-3251,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3266,15.88,0.45,12,0.35,568.00,20000.00,17080,20231207,-47.19,6600,20231113,36.67,13810,-34.69,20240617,7710,16.99,20240411,17080,-47.19,20231207,6770,33.23,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N
|
|
|
|
|
20241120,100706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8820,-10,5,-0.11,701840710,79673,38.97,8710,8920,8700,11470,6190,8830,8808.91,4.68,0,29,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3194,15.53,0.44,12,0.22,568.00,20000.00,17080,20231207,-48.36,6600,20231113,33.64,13810,-36.13,20240617,7710,14.40,20240411,17080,-48.36,20231207,6770,30.28,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N
|
|
|
|
|
20241120,090703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8770,-60,5,-0.68,93471210,10692,5.23,8710,8830,8710,11470,6190,8830,8738.82,4.68,0,611,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3176,15.44,0.44,12,0.03,568.00,20000.00,17080,20231207,-48.65,6600,20231113,32.88,13810,-36.50,20240617,7710,13.75,20240411,17080,-48.65,20231207,6770,29.54,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8830,-40,5,-0.45,1769519840,199581,31.78,8840,8990,8800,11530,6210,8870,8866.22,4.63,0,17667,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3198,15.55,0.44,12,0.55,568.00,20000.00,17080,20231207,-48.30,6600,20231113,33.79,13810,-36.06,20240617,7710,14.53,20240411,17080,-48.30,20231207,6770,30.43,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,31,N,00,N
|
|
|
|
|
20241119,150638,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8870,0,3,0.00,1635050820,184369,29.36,8840,8990,8800,11530,6210,8870,8868.36,4.63,0,18989,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3212,15.62,0.44,12,0.51,568.00,20000.00,17080,20231207,-48.07,6600,20231113,34.39,13810,-35.77,20240617,7710,15.05,20240411,17080,-48.07,20231207,6770,31.02,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N
|
|
|
|
|
20241119,140637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8860,-10,5,-0.11,1286418640,144826,23.06,8840,8990,8810,11530,6210,8870,8882.51,4.63,0,13270,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3208,15.60,0.44,12,0.40,568.00,20000.00,17080,20231207,-48.13,6600,20231113,34.24,13810,-35.84,20240617,7710,14.92,20240411,17080,-48.13,20231207,6770,30.87,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N
|
|
|
|
|
20241119,130638,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8940,70,2,0.79,1135748600,127871,20.36,8840,8990,8810,11530,6210,8870,8881.99,4.63,0,13418,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3237,15.74,0.45,12,0.35,568.00,20000.00,17080,20231207,-47.66,6600,20231113,35.45,13810,-35.26,20240617,7710,15.95,20240411,17080,-47.66,20231207,6770,32.05,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N
|
|
|
|
|
20241119,120632,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8940,70,2,0.79,1010543200,113843,18.13,8840,8990,8810,11530,6210,8870,8876.64,4.63,0,13035,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3237,15.74,0.45,12,0.31,568.00,20000.00,17080,20231207,-47.66,6600,20231113,35.45,13810,-35.26,20240617,7710,15.95,20240411,17080,-47.66,20231207,6770,32.05,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N
|
|
|
|
|
20241119,110639,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8920,50,2,0.56,753511830,85051,13.54,8840,8950,8810,11530,6210,8870,8859.53,4.63,0,7223,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3230,15.70,0.45,12,0.23,568.00,20000.00,17080,20231207,-47.78,6600,20231113,35.15,13810,-35.41,20240617,7710,15.69,20240411,17080,-47.78,20231207,6770,31.76,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N
|
|
|
|
|
20241119,100657,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8850,-20,5,-0.23,566100590,63906,10.18,8840,8950,8810,11530,6210,8870,8858.33,4.63,0,7842,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3205,15.58,0.44,12,0.18,568.00,20000.00,17080,20231207,-48.19,6600,20231113,34.09,13810,-35.92,20240617,7710,14.79,20240411,17080,-48.19,20231207,6770,30.72,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N
|
|
|
|
|
20241119,090651,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8820,-50,5,-0.56,75983320,8593,1.37,8840,8910,8820,11530,6210,8870,8842.42,4.63,0,1237,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3194,15.53,0.44,12,0.02,568.00,20000.00,17080,20231207,-48.36,6600,20231113,33.64,13810,-36.13,20240617,7710,14.40,20240411,17080,-48.36,20231207,6770,30.28,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160631,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8870,-570,5,-6.04,5629704570,623123,50.70,9000,9300,8780,12270,6610,9440,9033.38,4.52,0,26392,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3212,15.62,0.44,12,1.72,568.00,20000.00,17080,20231207,-48.07,6600,20231113,34.39,13810,-35.77,20240617,7710,15.05,20240411,17080,-48.07,20231207,6770,31.02,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,45,N,00,N
|
|
|
|
|
20241118,150637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8860,-580,5,-6.14,5408018060,598143,48.67,9000,9300,8780,12270,6610,9440,9039.76,4.52,0,31880,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3208,15.60,0.44,12,1.65,568.00,20000.00,17080,20231207,-48.13,6600,20231113,34.24,13810,-35.84,20240617,7710,14.92,20240411,17080,-48.13,20231207,6770,30.87,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
|
|
|
|
|
20241118,140640,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8830,-610,5,-6.46,5083302560,561474,45.69,9000,9300,8800,12270,6610,9440,9051.85,4.52,0,33661,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3198,15.55,0.44,12,1.55,568.00,20000.00,17080,20231207,-48.30,6600,20231113,33.79,13810,-36.06,20240617,7710,14.53,20240411,17080,-48.30,20231207,6770,30.43,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
|
|
|
|
|
20241118,130637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8940,-500,5,-5.30,4707855800,519278,42.25,9000,9300,8810,12270,6610,9440,9064.44,4.52,0,36485,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3237,15.74,0.45,12,1.43,568.00,20000.00,17080,20231207,-47.66,6600,20231113,35.45,13810,-35.26,20240617,7710,15.95,20240411,17080,-47.66,20231207,6770,32.05,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
|
|
|
|
|
20241118,120639,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9030,-410,5,-4.34,4271059010,470499,38.28,9000,9300,8810,12270,6610,9440,9075.88,4.52,0,45711,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3270,15.90,0.45,12,1.30,568.00,20000.00,17080,20231207,-47.13,6600,20231113,36.82,13810,-34.61,20240617,7710,17.12,20240411,17080,-47.13,20231207,6770,33.38,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
|
|
|
|
|
20241118,110638,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9000,-440,5,-4.66,3649553680,401555,32.67,9000,9300,8810,12270,6610,9440,9086.46,4.52,0,61097,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3259,15.85,0.45,12,1.11,568.00,20000.00,17080,20231207,-47.31,6600,20231113,36.36,13810,-34.83,20240617,7710,16.73,20240411,17080,-47.31,20231207,6770,32.94,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
|
|
|
|
|
20241118,100633,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9090,-350,5,-3.71,2927807450,322183,26.22,9000,9300,8810,12270,6610,9440,9084.78,4.52,0,62529,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3292,16.00,0.45,12,0.89,568.00,20000.00,17080,20231207,-46.78,6600,20231113,37.73,13810,-34.18,20240617,7710,17.90,20240411,17080,-46.78,20231207,6770,34.27,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
|
|
|
|
|
20241118,090631,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9040,-400,5,-4.24,1264025420,139641,11.36,9000,9250,8810,12270,6610,9440,9045.25,4.52,0,10280,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3274,15.92,0.45,12,0.39,568.00,20000.00,17080,20231207,-47.07,6600,20231113,36.97,13810,-34.54,20240617,7710,17.25,20240411,17080,-47.07,20231207,6770,33.53,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160651,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9440,1380,2,17.12,10101371170,1152136,939.38,8000,9440,8000,10470,5650,8060,8760.21,4.70,0,-53282,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,3418,16.62,0.47,12,3.18,568.00,20000.00,17080,20231207,-44.73,6600,20231113,43.03,13810,-31.64,20240617,7710,22.44,20240411,17080,-44.73,20231207,6700,40.90,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,113,N,00,N
|
|
|
|
|
20241115,150710,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8710,650,2,8.06,5158751900,607573,495.38,8000,8950,8000,10470,5650,8060,8490.79,4.70,0,-30047,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,3154,15.33,0.44,12,1.68,568.00,20000.00,17080,20231207,-49.00,6600,20231113,31.97,13810,-36.93,20240617,7710,12.97,20240411,17080,-49.00,20231207,6700,30.00,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,6,N,00,N
|
|
|
|
|
20241115,140703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8370,310,2,3.85,2791880330,333931,272.27,8000,8640,8000,10470,5650,8060,8360.70,4.70,0,35597,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,3031,14.74,0.42,12,0.92,568.00,20000.00,17080,20231207,-51.00,6600,20231113,26.82,13810,-39.39,20240617,7710,8.56,20240411,17080,-51.00,20231207,6700,24.93,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,6,N,00,N
|
|
|
|
|
20241115,130703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8490,430,2,5.33,2308872230,276580,225.51,8000,8640,8000,10470,5650,8060,8348.00,4.70,0,27896,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,3074,14.95,0.42,12,0.76,568.00,20000.00,17080,20231207,-50.29,6600,20231113,28.64,13810,-38.52,20240617,7710,10.12,20240411,17080,-50.29,20231207,6700,26.72,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,6,N,00,N
|
|
|
|
|
20241115,120708,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8430,370,2,4.59,1704927260,205832,167.82,8000,8450,8000,10470,5650,8060,8283.17,4.70,0,5005,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,3053,14.84,0.42,12,0.57,568.00,20000.00,17080,20231207,-50.64,6600,20231113,27.73,13810,-38.96,20240617,7710,9.34,20240411,17080,-50.64,20231207,6700,25.82,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,6,N,00,N
|
|
|
|
|
20241115,110650,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8330,270,2,3.35,1402973280,169896,138.52,8000,8450,8000,10470,5650,8060,8257.91,4.70,0,-4576,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,3017,14.67,0.42,12,0.47,568.00,20000.00,17080,20231207,-51.23,6600,20231113,26.21,13810,-39.68,20240617,7710,8.04,20240411,17080,-51.23,20231207,6700,24.33,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,6,N,00,N
|
|
|
|
|
20241115,100651,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8170,110,2,1.36,1154001680,139870,114.04,8000,8450,8000,10470,5650,8060,8250.61,4.70,0,-3627,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,2959,14.38,0.41,12,0.39,568.00,20000.00,17080,20231207,-52.17,6600,20231113,23.79,13810,-40.84,20240617,7710,5.97,20240411,17080,-52.17,20231207,6700,21.94,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,6,N,00,N
|
|
|
|
|
20241115,090640,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8210,150,2,1.86,88856540,10982,8.95,8000,8220,8000,10470,5650,8060,8091.28,4.70,0,3593,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,2973,14.45,0.41,12,0.03,568.00,20000.00,17080,20231207,-51.93,6600,20231113,24.39,13810,-40.55,20240617,7710,6.49,20240411,17080,-51.93,20231207,6700,22.54,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,6,N,00,N
|
|
|
|
|
20241114,160645,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8110,210,2,2.66,893168530,110982,62.21,7900,8230,7900,10270,5530,7900,8048.94,4.73,0,-10211,8353,8126,8003,7776,7653,8065,7715,362,2370,1000,5050,10,1,36212538,2937,14.28,0.41,12,0.31,568.00,20000.00,17080,20231207,-52.52,6600,20231113,22.88,13810,-41.27,20240617,7710,5.19,20240411,17080,-52.52,20231207,6600,22.88,20231114,2.91,N,084690,1000,362 억,,1714042,N,N,7,N,00,N
|
|
|
|
|
20241114,150648,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8100,200,2,2.53,591691520,73793,41.37,7900,8150,7900,10270,5530,7900,8019.56,4.73,0,-14029,8353,8126,8003,7776,7653,8065,7715,362,2370,1000,5050,10,1,36212538,2933,14.26,0.41,12,0.20,568.00,20000.00,17080,20231207,-52.58,6600,20231113,22.73,13810,-41.35,20240617,7710,5.06,20240411,17080,-52.58,20231207,6600,22.73,20231114,2.91,N,084690,1000,362 억,,1714042,N,N,7,N,00,N
|
|
|
|
|
20241114,140644,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8070,170,2,2.15,476647860,59588,33.40,7900,8090,7900,10270,5530,7900,8000.41,4.73,0,-14854,8353,8126,8003,7776,7653,8065,7715,362,2370,1000,5050,10,1,36212538,2922,14.21,0.40,12,0.16,568.00,20000.00,17080,20231207,-52.75,6600,20231113,22.27,13810,-41.56,20240617,7710,4.67,20240411,17080,-52.75,20231207,6600,22.27,20231114,2.91,N,084690,1000,362 억,,1714042,N,N,7,N,00,N
|
|
|
|
|
20241114,130645,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8040,140,2,1.77,423521450,52995,29.71,7900,8080,7900,10270,5530,7900,7993.13,4.73,0,-17446,8353,8126,8003,7776,7653,8065,7715,362,2370,1000,5050,10,1,36212538,2911,14.15,0.40,12,0.15,568.00,20000.00,17080,20231207,-52.93,6600,20231113,21.82,13810,-41.78,20240617,7710,4.28,20240411,17080,-52.93,20231207,6600,21.82,20231114,2.91,N,084690,1000,362 억,,1714042,N,N,7,N,00,N
|
|
|
|
|
20241114,120644,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7960,60,2,0.76,376382790,47122,26.41,7900,8080,7900,10270,5530,7900,7988.92,4.73,0,-19001,8353,8126,8003,7776,7653,8065,7715,362,2370,1000,5050,10,1,36212538,2883,14.01,0.40,12,0.13,568.00,20000.00,17080,20231207,-53.40,6600,20231113,20.61,13810,-42.36,20240617,7710,3.24,20240411,17080,-53.40,20231207,6600,20.61,20231114,2.91,N,084690,1000,362 억,,1714042,N,N,7,N,00,N
|
|
|
|
|
20241114,110644,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8030,130,2,1.65,250178100,31291,17.54,7900,8080,7900,10270,5530,7900,7997.71,4.73,0,-8757,8353,8126,8003,7776,7653,8065,7715,362,2370,1000,5050,10,1,36212538,2908,14.14,0.40,12,0.09,568.00,20000.00,17080,20231207,-52.99,6600,20231113,21.67,13810,-41.85,20240617,7710,4.15,20240411,17080,-52.99,20231207,6600,21.67,20231114,2.91,N,084690,1000,362 억,,1714042,N,N,7,N,00,N
|
|
|
|
|
20241114,100704,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7920,20,2,0.25,42249470,5331,2.99,7900,8000,7900,10270,5530,7900,7929.70,4.73,0,-1175,8353,8126,8003,7776,7653,8065,7715,362,2370,1000,5050,10,1,36212538,2868,13.94,0.40,12,0.01,568.00,20000.00,17080,20231207,-53.63,6600,20231113,20.00,13810,-42.65,20240617,7710,2.72,20240411,17080,-53.63,20231207,6600,20.00,20231114,2.91,N,084690,1000,362 억,,1714042,N,N,7,N,00,N
|
|
|
|
|
20241114,090639,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7900,0,3,0.00,0,0,0.00,0,0,0,10270,5530,7900,0.00,4.73,0,0,8353,8126,8003,7776,7653,8065,7715,362,2370,1000,5050,10,1,36212538,2861,13.91,0.40,12,0.00,568.00,20000.00,17080,20231207,-53.75,6600,20231113,19.70,13810,-42.80,20240617,7710,2.46,20240411,17080,-53.75,20231207,6600,19.70,20231114,2.91,N,084690,1000,362 억,,1714042,N,N,7,N,00,N
|
|
|
|
|
20241112,160621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8230,-90,5,-1.08,1153182210,140592,92.54,8280,8490,8090,10810,5830,8320,8202.16,4.80,0,15343,8846,8582,8426,8162,8006,8505,8085,362,2490,1000,5320,10,1,36212538,2980,14.49,0.41,12,0.39,568.00,20000.00,17080,20231207,-51.81,6590,20231103,24.89,13810,-40.41,20240617,7710,6.74,20240411,17080,-51.81,20231207,6600,24.70,20231113,2.87,N,084690,1000,362 억,,1738795,N,N,21,N,00,N
|
|
|
|
|
20241112,150626,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8270,-50,5,-0.60,1055266970,128726,84.73,8280,8490,8090,10810,5830,8320,8197.59,4.80,0,14590,8846,8582,8426,8162,8006,8505,8085,362,2490,1000,5320,10,1,36212538,2995,14.56,0.41,12,0.36,568.00,20000.00,17080,20231207,-51.58,6590,20231103,25.49,13810,-40.12,20240617,7710,7.26,20240411,17080,-51.58,20231207,6600,25.30,20231113,2.87,N,084690,1000,362 억,,1738795,N,N,0,N,00,N
|
|
|
|
|
20241112,140633,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8200,-120,5,-1.44,910570820,111132,73.15,8280,8490,8090,10810,5830,8320,8193.37,4.80,0,9822,8846,8582,8426,8162,8006,8505,8085,362,2490,1000,5320,10,1,36212538,2969,14.44,0.41,12,0.31,568.00,20000.00,17080,20231207,-51.99,6590,20231103,24.43,13810,-40.62,20240617,7710,6.36,20240411,17080,-51.99,20231207,6600,24.24,20231113,2.87,N,084690,1000,362 억,,1738795,N,N,0,N,00,N
|
|
|
|
|
20241112,130630,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8240,-80,5,-0.96,846833940,103397,68.06,8280,8490,8090,10810,5830,8320,8189.87,4.80,0,10010,8846,8582,8426,8162,8006,8505,8085,362,2490,1000,5320,10,1,36212538,2984,14.51,0.41,12,0.29,568.00,20000.00,17080,20231207,-51.76,6590,20231103,25.04,13810,-40.33,20240617,7710,6.87,20240411,17080,-51.76,20231207,6600,24.85,20231113,2.87,N,084690,1000,362 억,,1738795,N,N,0,N,00,N
|
|
|
|
|
20241112,120628,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8280,-40,5,-0.48,755842240,92324,60.77,8280,8490,8090,10810,5830,8320,8186.56,4.80,0,7661,8846,8582,8426,8162,8006,8505,8085,362,2490,1000,5320,10,1,36212538,2998,14.58,0.41,12,0.25,568.00,20000.00,17080,20231207,-51.52,6590,20231103,25.64,13810,-40.04,20240617,7710,7.39,20240411,17080,-51.52,20231207,6600,25.45,20231113,2.87,N,084690,1000,362 억,,1738795,N,N,0,N,00,N
|
|
|
|
|
20241112,110627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8320,0,3,0.00,691419330,84513,55.63,8280,8490,8090,10810,5830,8320,8180.89,4.80,0,2856,8846,8582,8426,8162,8006,8505,8085,362,2490,1000,5320,10,1,36212538,3013,14.65,0.42,12,0.23,568.00,20000.00,17080,20231207,-51.29,6590,20231103,26.25,13810,-39.75,20240617,7710,7.91,20240411,17080,-51.29,20231207,6600,26.06,20231113,2.87,N,084690,1000,362 억,,1738795,N,N,0,N,00,N
|
|
|
|
|
20241112,100626,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8210,-110,5,-1.32,591563130,72417,47.67,8280,8490,8090,10810,5830,8320,8168.42,4.80,0,-51,8846,8582,8426,8162,8006,8505,8085,362,2490,1000,5320,10,1,36212538,2973,14.45,0.41,12,0.20,568.00,20000.00,17080,20231207,-51.93,6590,20231103,24.58,13810,-40.55,20240617,7710,6.49,20240411,17080,-51.93,20231207,6600,24.39,20231113,2.87,N,084690,1000,362 억,,1738795,N,N,0,N,00,N
|
|
|
|
|
20241112,090625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8220,-100,5,-1.20,41731180,5040,3.32,8280,8490,8210,10810,5830,8320,8278.34,4.80,0,-1269,8846,8582,8426,8162,8006,8505,8085,362,2490,1000,5320,10,1,36212538,2977,14.47,0.41,12,0.01,568.00,20000.00,17080,20231207,-51.87,6590,20231103,24.73,13810,-40.48,20240617,7710,6.61,20240411,17080,-51.87,20231207,6600,24.55,20231113,2.87,N,084690,1000,362 억,,1738795,N,N,0,N,00,N
|
|
|
|
|
20241111,160621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8320,-300,5,-3.48,1280542900,151512,185.03,8620,8690,8270,11200,6040,8620,8451.76,4.76,0,15903,8846,8732,8666,8552,8486,8700,8520,362,2580,1000,5510,10,1,36212538,3013,14.65,0.42,12,0.42,568.00,20000.00,17080,20231207,-51.29,6580,20231102,26.44,13810,-39.75,20240617,7710,7.91,20240411,17080,-51.29,20231207,6600,26.06,20231113,2.85,N,084690,1000,362 억,,1723179,N,N,3,N,00,N
|
|
|
|
|
20241111,150641,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8410,-210,5,-2.44,1227319970,145122,177.22,8620,8690,8270,11200,6040,8620,8457.16,4.76,0,14318,8846,8732,8666,8552,8486,8700,8520,362,2580,1000,5510,10,1,36212538,3045,14.81,0.42,12,0.40,568.00,20000.00,17080,20231207,-50.76,6580,20231102,27.81,13810,-39.10,20240617,7710,9.08,20240411,17080,-50.76,20231207,6600,27.42,20231113,2.85,N,084690,1000,362 억,,1723179,N,N,3,N,00,N
|
|
|
|
|
20241111,140633,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8400,-220,5,-2.55,1074204600,126781,154.83,8620,8690,8270,11200,6040,8620,8472.91,4.76,0,4431,8846,8732,8666,8552,8486,8700,8520,362,2580,1000,5510,10,1,36212538,3042,14.79,0.42,12,0.35,568.00,20000.00,17080,20231207,-50.82,6580,20231102,27.66,13810,-39.17,20240617,7710,8.95,20240411,17080,-50.82,20231207,6600,27.27,20231113,2.85,N,084690,1000,362 억,,1723179,N,N,3,N,00,N
|
|
|
|
|
20241111,130627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8460,-160,5,-1.86,923354100,108793,132.86,8620,8690,8270,11200,6040,8620,8487.26,4.76,0,-2200,8846,8732,8666,8552,8486,8700,8520,362,2580,1000,5510,10,1,36212538,3064,14.89,0.42,12,0.30,568.00,20000.00,17080,20231207,-50.47,6580,20231102,28.57,13810,-38.74,20240617,7710,9.73,20240411,17080,-50.47,20231207,6600,28.18,20231113,2.85,N,084690,1000,362 억,,1723179,N,N,3,N,00,N
|
|
|
|
|
20241111,120625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8360,-260,5,-3.02,729895700,85675,104.63,8620,8690,8270,11200,6040,8620,8519.35,4.76,0,-16043,8846,8732,8666,8552,8486,8700,8520,362,2580,1000,5510,10,1,36212538,3027,14.72,0.42,12,0.24,568.00,20000.00,17080,20231207,-51.05,6580,20231102,27.05,13810,-39.46,20240617,7710,8.43,20240411,17080,-51.05,20231207,6600,26.67,20231113,2.85,N,084690,1000,362 억,,1723179,N,N,3,N,00,N
|
|
|
|
|
20241111,110624,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8500,-120,5,-1.39,517962000,60516,73.90,8620,8690,8500,11200,6040,8620,8559.09,4.76,0,-15342,8846,8732,8666,8552,8486,8700,8520,362,2580,1000,5510,10,1,36212538,3078,14.96,0.42,12,0.17,568.00,20000.00,17080,20231207,-50.23,6580,20231102,29.18,13810,-38.45,20240617,7710,10.25,20240411,17080,-50.23,20231207,6600,28.79,20231113,2.85,N,084690,1000,362 억,,1723179,N,N,3,N,00,N
|
|
|
|
|
20241111,100622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8550,-70,5,-0.81,417248240,48698,59.47,8620,8690,8510,11200,6040,8620,8568.08,4.76,0,-10828,8846,8732,8666,8552,8486,8700,8520,362,2580,1000,5510,10,1,36212538,3096,15.05,0.43,12,0.13,568.00,20000.00,17080,20231207,-49.94,6580,20231102,29.94,13810,-38.09,20240617,7710,10.89,20240411,17080,-49.94,20231207,6600,29.55,20231113,2.85,N,084690,1000,362 억,,1723179,N,N,3,N,00,N
|
|
|
|
|
20241111,090619,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8560,-60,5,-0.70,66194000,7732,9.44,8620,8690,8510,11200,6040,8620,8561.05,4.76,0,-1932,8846,8732,8666,8552,8486,8700,8520,362,2580,1000,5510,10,1,36212538,3100,15.07,0.43,12,0.02,568.00,20000.00,17080,20231207,-49.88,6580,20231102,30.09,13810,-38.02,20240617,7710,11.02,20240411,17080,-49.88,20231207,6600,29.70,20231113,2.85,N,084690,1000,362 억,,1723179,N,N,3,N,00,N
|
|
|
|
|
20241108,160614,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8620,-80,5,-0.92,701281260,80735,72.20,8690,8780,8600,11310,6090,8700,8686.26,4.80,0,-13458,8986,8842,8756,8612,8526,8800,8570,362,2610,1000,5560,10,1,36212538,3122,15.18,0.43,12,0.22,568.00,20000.00,17080,20231207,-49.53,6580,20231101,31.00,13810,-37.58,20240617,7710,11.80,20240411,17080,-49.53,20231207,6600,30.61,20231113,2.90,N,084690,1000,362 억,,1737436,N,N,3,N,00,N
|
|
|
|
|
20241108,150623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8630,-70,5,-0.80,653930160,75239,67.29,8690,8780,8610,11310,6090,8700,8691.37,4.80,0,-12340,8986,8842,8756,8612,8526,8800,8570,362,2610,1000,5560,10,1,36212538,3125,15.19,0.43,12,0.21,568.00,20000.00,17080,20231207,-49.47,6580,20231101,31.16,13810,-37.51,20240617,7710,11.93,20240411,17080,-49.47,20231207,6600,30.76,20231113,2.90,N,084690,1000,362 억,,1737436,N,N,89,N,00,N
|
|
|
|
|
20241108,140622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8690,-10,5,-0.11,528634840,60737,54.32,8690,8780,8640,11310,6090,8700,8703.67,4.80,0,-4734,8986,8842,8756,8612,8526,8800,8570,362,2610,1000,5560,10,1,36212538,3147,15.30,0.43,12,0.17,568.00,20000.00,17080,20231207,-49.12,6580,20231101,32.07,13810,-37.07,20240617,7710,12.71,20240411,17080,-49.12,20231207,6600,31.67,20231113,2.90,N,084690,1000,362 억,,1737436,N,N,89,N,00,N
|
|
|
|
|
20241108,130623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8730,30,2,0.34,429162420,49273,44.06,8690,8780,8640,11310,6090,8700,8709.89,4.80,0,-3095,8986,8842,8756,8612,8526,8800,8570,362,2610,1000,5560,10,1,36212538,3161,15.37,0.44,12,0.14,568.00,20000.00,17080,20231207,-48.89,6580,20231101,32.67,13810,-36.78,20240617,7710,13.23,20240411,17080,-48.89,20231207,6600,32.27,20231113,2.90,N,084690,1000,362 억,,1737436,N,N,89,N,00,N
|
|
|
|
|
20241108,120621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8740,40,2,0.46,418169720,48014,42.94,8690,8780,8640,11310,6090,8700,8709.33,4.80,0,-3194,8986,8842,8756,8612,8526,8800,8570,362,2610,1000,5560,10,1,36212538,3165,15.39,0.44,12,0.13,568.00,20000.00,17080,20231207,-48.83,6580,20231101,32.83,13810,-36.71,20240617,7710,13.36,20240411,17080,-48.83,20231207,6600,32.42,20231113,2.90,N,084690,1000,362 억,,1737436,N,N,89,N,00,N
|
|
|
|
|
20241108,110622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8700,0,3,0.00,322285310,37002,33.09,8690,8780,8640,11310,6090,8700,8709.94,4.80,0,-1235,8986,8842,8756,8612,8526,8800,8570,362,2610,1000,5560,10,1,36212538,3150,15.32,0.43,12,0.10,568.00,20000.00,17080,20231207,-49.06,6580,20231101,32.22,13810,-37.00,20240617,7710,12.84,20240411,17080,-49.06,20231207,6600,31.82,20231113,2.90,N,084690,1000,362 억,,1737436,N,N,89,N,00,N
|
|
|
|
|
20241108,100631,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8700,0,3,0.00,245091520,28118,25.15,8690,8780,8640,11310,6090,8700,8716.53,4.80,0,3749,8986,8842,8756,8612,8526,8800,8570,362,2610,1000,5560,10,1,36212538,3150,15.32,0.43,12,0.08,568.00,20000.00,17080,20231207,-49.06,6580,20231101,32.22,13810,-37.00,20240617,7710,12.84,20240411,17080,-49.06,20231207,6600,31.82,20231113,2.90,N,084690,1000,362 억,,1737436,N,N,89,N,00,N
|
|
|
|
|
20241108,090616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8730,30,2,0.34,47162720,5420,4.85,8690,8760,8660,11310,6090,8700,8701.61,4.80,0,2107,8986,8842,8756,8612,8526,8800,8570,362,2610,1000,5560,10,1,36212538,3161,15.37,0.44,12,0.01,568.00,20000.00,17080,20231207,-48.89,6580,20231101,32.67,13810,-36.78,20240617,7710,13.23,20240411,17080,-48.89,20231207,6600,32.27,20231113,2.90,N,084690,1000,362 억,,1737436,N,N,89,N,00,N
|
|
|
|
|
20241107,160617,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8700,-280,5,-3.12,950951080,108911,72.54,8860,8900,8670,11670,6290,8980,8731.45,4.87,0,-25436,9413,9196,8933,8716,8453,9065,8585,362,2690,1000,5740,10,1,36212538,3150,15.32,0.43,12,0.30,568.00,20000.00,17080,20231207,-49.06,6550,20231031,32.82,13810,-37.00,20240617,7710,12.84,20240411,17080,-49.06,20231207,6600,31.82,20231113,2.91,N,084690,1000,362 억,,1762006,N,N,89,N,00,N
|
|
|
|
|
20241107,150619,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8700,-280,5,-3.12,880068330,100760,67.11,8860,8900,8670,11670,6290,8980,8734.30,4.87,0,-23401,9413,9196,8933,8716,8453,9065,8585,362,2690,1000,5740,10,1,36212538,3150,15.32,0.43,12,0.28,568.00,20000.00,17080,20231207,-49.06,6550,20231031,32.82,13810,-37.00,20240617,7710,12.84,20240411,17080,-49.06,20231207,6600,31.82,20231113,2.91,N,084690,1000,362 억,,1762006,N,N,27,N,00,N
|
|
|
|
|
20241107,140621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8740,-240,5,-2.67,779088410,89163,59.39,8860,8900,8670,11670,6290,8980,8737.80,4.87,0,-20373,9413,9196,8933,8716,8453,9065,8585,362,2690,1000,5740,10,1,36212538,3165,15.39,0.44,12,0.25,568.00,20000.00,17080,20231207,-48.83,6550,20231031,33.44,13810,-36.71,20240617,7710,13.36,20240411,17080,-48.83,20231207,6600,32.42,20231113,2.91,N,084690,1000,362 억,,1762006,N,N,27,N,00,N
|
|
|
|
|
20241107,130622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8730,-250,5,-2.78,648847710,74239,49.45,8860,8900,8670,11670,6290,8980,8739.98,4.87,0,-15336,9413,9196,8933,8716,8453,9065,8585,362,2690,1000,5740,10,1,36212538,3161,15.37,0.44,12,0.21,568.00,20000.00,17080,20231207,-48.89,6550,20231031,33.28,13810,-36.78,20240617,7710,13.23,20240411,17080,-48.89,20231207,6600,32.27,20231113,2.91,N,084690,1000,362 억,,1762006,N,N,27,N,00,N
|
|
|
|
|
20241107,120619,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8740,-240,5,-2.67,564689520,64604,43.03,8860,8900,8670,11670,6290,8980,8740.78,4.87,0,-11326,9413,9196,8933,8716,8453,9065,8585,362,2690,1000,5740,10,1,36212538,3165,15.39,0.44,12,0.18,568.00,20000.00,17080,20231207,-48.83,6550,20231031,33.44,13810,-36.71,20240617,7710,13.36,20240411,17080,-48.83,20231207,6600,32.42,20231113,2.91,N,084690,1000,362 억,,1762006,N,N,27,N,00,N
|
|
|
|
|
20241107,110618,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8700,-280,5,-3.12,446878110,51074,34.02,8860,8900,8670,11670,6290,8980,8749.62,4.87,0,-6119,9413,9196,8933,8716,8453,9065,8585,362,2690,1000,5740,10,1,36212538,3150,15.32,0.43,12,0.14,568.00,20000.00,17080,20231207,-49.06,6550,20231031,32.82,13810,-37.00,20240617,7710,12.84,20240411,17080,-49.06,20231207,6600,31.82,20231113,2.91,N,084690,1000,362 억,,1762006,N,N,27,N,00,N
|
|
|
|
|
20241107,100618,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8700,-280,5,-3.12,321673940,36681,24.43,8860,8900,8690,11670,6290,8980,8769.50,4.87,0,-8053,9413,9196,8933,8716,8453,9065,8585,362,2690,1000,5740,10,1,36212538,3150,15.32,0.43,12,0.10,568.00,20000.00,17080,20231207,-49.06,6550,20231031,32.82,13810,-37.00,20240617,7710,12.84,20240411,17080,-49.06,20231207,6600,31.82,20231113,2.91,N,084690,1000,362 억,,1762006,N,N,27,N,00,N
|
|
|
|
|
20241107,090618,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8800,-180,5,-2.00,130761370,14826,9.88,8860,8900,8760,11670,6290,8980,8819.73,4.87,0,-1341,9413,9196,8933,8716,8453,9065,8585,362,2690,1000,5740,10,1,36212538,3187,15.49,0.44,12,0.04,568.00,20000.00,17080,20231207,-48.48,6550,20231031,34.35,13810,-36.28,20240617,7710,14.14,20240411,17080,-48.48,20231207,6600,33.33,20231113,2.91,N,084690,1000,362 억,,1762006,N,N,27,N,00,N
|
|
|
|
|
20241106,160622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8980,-10,5,-0.11,1314142280,147566,69.89,9050,9150,8670,11680,6300,8990,8905.45,4.90,0,-12925,9276,9132,8946,8802,8616,9205,8875,362,2690,1000,5750,10,1,36212538,3252,15.81,0.45,12,0.41,568.00,20000.00,17080,20231207,-47.42,6490,20231030,38.37,13810,-34.97,20240617,7710,16.47,20240411,17080,-47.42,20231207,6600,36.06,20231113,2.92,N,084690,1000,362 억,,1773318,N,N,27,N,00,N
|
|
|
|
|
20241106,150641,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8810,-180,5,-2.00,1129144890,126830,60.07,9050,9150,8670,11680,6300,8990,8902.82,4.90,0,-6028,9276,9132,8946,8802,8616,9205,8875,362,2690,1000,5750,10,1,36212538,3190,15.51,0.44,12,0.35,568.00,20000.00,17080,20231207,-48.42,6490,20231030,35.75,13810,-36.21,20240617,7710,14.27,20240411,17080,-48.42,20231207,6600,33.48,20231113,2.92,N,084690,1000,362 억,,1773318,N,N,74,N,00,N
|
|
|
|
|
20241106,140635,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8780,-210,5,-2.34,1039370270,116645,55.25,9050,9150,8670,11680,6300,8990,8910.54,4.90,0,-5306,9276,9132,8946,8802,8616,9205,8875,362,2690,1000,5750,10,1,36212538,3179,15.46,0.44,12,0.32,568.00,20000.00,17080,20231207,-48.59,6490,20231030,35.29,13810,-36.42,20240617,7710,13.88,20240411,17080,-48.59,20231207,6600,33.03,20231113,2.92,N,084690,1000,362 억,,1773318,N,N,74,N,00,N
|
|
|
|
|
20241106,130642,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8700,-290,5,-3.23,958209170,107375,50.86,9050,9150,8670,11680,6300,8990,8923.95,4.90,0,-4746,9276,9132,8946,8802,8616,9205,8875,362,2690,1000,5750,10,1,36212538,3150,15.32,0.43,12,0.30,568.00,20000.00,17080,20231207,-49.06,6490,20231030,34.05,13810,-37.00,20240617,7710,12.84,20240411,17080,-49.06,20231207,6600,31.82,20231113,2.92,N,084690,1000,362 억,,1773318,N,N,74,N,00,N
|
|
|
|
|
20241106,120621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8790,-200,5,-2.22,745807560,83097,39.36,9050,9150,8790,11680,6300,8990,8975.14,4.90,0,-2711,9276,9132,8946,8802,8616,9205,8875,362,2690,1000,5750,10,1,36212538,3183,15.48,0.44,12,0.23,568.00,20000.00,17080,20231207,-48.54,6490,20231030,35.44,13810,-36.35,20240617,7710,14.01,20240411,17080,-48.54,20231207,6600,33.18,20231113,2.92,N,084690,1000,362 억,,1773318,N,N,74,N,00,N
|
|
|
|
|
20241106,110625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8950,-40,5,-0.44,509577630,56426,26.73,9050,9150,8870,11680,6300,8990,9030.90,4.90,0,4150,9276,9132,8946,8802,8616,9205,8875,362,2690,1000,5750,10,1,36212538,3241,15.76,0.45,12,0.16,568.00,20000.00,17080,20231207,-47.60,6490,20231030,37.90,13810,-35.19,20240617,7710,16.08,20240411,17080,-47.60,20231207,6600,35.61,20231113,2.92,N,084690,1000,362 억,,1773318,N,N,74,N,00,N
|
|
|
|
|
20241106,100628,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9000,10,2,0.11,440772880,48732,23.08,9050,9150,8870,11680,6300,8990,9044.83,4.90,0,7264,9276,9132,8946,8802,8616,9205,8875,362,2690,1000,5750,10,1,36212538,3259,15.85,0.45,12,0.13,568.00,20000.00,17080,20231207,-47.31,6490,20231030,38.67,13810,-34.83,20240617,7710,16.73,20240411,17080,-47.31,20231207,6600,36.36,20231113,2.92,N,084690,1000,362 억,,1773318,N,N,74,N,00,N
|
|
|
|
|
20241106,090625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9090,100,2,1.11,153946900,16919,8.01,9050,9150,9000,11680,6300,8990,9099.05,4.90,0,-2377,9276,9132,8946,8802,8616,9205,8875,362,2690,1000,5750,10,1,36212538,3292,16.00,0.45,12,0.05,568.00,20000.00,17080,20231207,-46.78,6490,20231030,40.06,13810,-34.18,20240617,7710,17.90,20240411,17080,-46.78,20231207,6600,37.73,20231113,2.92,N,084690,1000,362 억,,1773318,N,N,74,N,00,N
|
|
|
|
|
20241105,160607,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8990,210,2,2.39,1864858780,208225,205.10,8850,9090,8760,11410,6150,8780,8955.98,4.86,0,14579,9013,8896,8723,8606,8433,8810,8520,362,2630,1000,5610,10,1,36212538,3256,15.83,0.45,12,0.58,568.00,20000.00,17080,20231207,-47.37,6350,20231027,41.57,13810,-34.90,20240617,7710,16.60,20240411,17080,-47.37,20231207,6600,36.21,20231113,2.92,N,084690,1000,362 억,,1759204,N,N,74,N,00,N
|
|
|
|
|
20241105,150618,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9010,230,2,2.62,1815253010,202707,199.66,8850,9090,8760,11410,6150,8780,8955.06,4.86,0,13199,9013,8896,8723,8606,8433,8810,8520,362,2630,1000,5610,10,1,36212538,3263,15.86,0.45,12,0.56,568.00,20000.00,17080,20231207,-47.25,6350,20231027,41.89,13810,-34.76,20240617,7710,16.86,20240411,17080,-47.25,20231207,6600,36.52,20231113,2.92,N,084690,1000,362 억,,1759204,N,N,143,N,00,N
|
|
|
|
|
20241105,140615,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9010,230,2,2.62,1582176060,176840,174.18,8850,9090,8760,11410,6150,8780,8946.94,4.86,0,10956,9013,8896,8723,8606,8433,8810,8520,362,2630,1000,5610,10,1,36212538,3263,15.86,0.45,12,0.49,568.00,20000.00,17080,20231207,-47.25,6350,20231027,41.89,13810,-34.76,20240617,7710,16.86,20240411,17080,-47.25,20231207,6600,36.52,20231113,2.92,N,084690,1000,362 억,,1759204,N,N,143,N,00,N
|
|
|
|
|
20241105,130617,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8990,210,2,2.39,1459211170,163156,160.70,8850,9090,8760,11410,6150,8780,8943.66,4.86,0,15327,9013,8896,8723,8606,8433,8810,8520,362,2630,1000,5610,10,1,36212538,3256,15.83,0.45,12,0.45,568.00,20000.00,17080,20231207,-47.37,6350,20231027,41.57,13810,-34.90,20240617,7710,16.60,20240411,17080,-47.37,20231207,6600,36.21,20231113,2.92,N,084690,1000,362 억,,1759204,N,N,143,N,00,N
|
|
|
|
|
20241105,120613,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8980,200,2,2.28,1062158420,119149,117.36,8850,9000,8760,11410,6150,8780,8914.54,4.86,0,10207,9013,8896,8723,8606,8433,8810,8520,362,2630,1000,5610,10,1,36212538,3252,15.81,0.45,12,0.33,568.00,20000.00,17080,20231207,-47.42,6350,20231027,41.42,13810,-34.97,20240617,7710,16.47,20240411,17080,-47.42,20231207,6600,36.06,20231113,2.92,N,084690,1000,362 억,,1759204,N,N,143,N,00,N
|
|
|
|
|
20241105,110605,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8960,180,2,2.05,788802150,88701,87.37,8850,8970,8760,11410,6150,8780,8892.82,4.86,0,7961,9013,8896,8723,8606,8433,8810,8520,362,2630,1000,5610,10,1,36212538,3245,15.77,0.45,12,0.24,568.00,20000.00,17080,20231207,-47.54,6350,20231027,41.10,13810,-35.12,20240617,7710,16.21,20240411,17080,-47.54,20231207,6600,35.76,20231113,2.92,N,084690,1000,362 억,,1759204,N,N,143,N,00,N
|
|
|
|
|
20241105,100612,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8810,30,2,0.34,512064580,57668,56.80,8850,8950,8760,11410,6150,8780,8879.53,4.86,0,72,9013,8896,8723,8606,8433,8810,8520,362,2630,1000,5610,10,1,36212538,3190,15.51,0.44,12,0.16,568.00,20000.00,17080,20231207,-48.42,6350,20231027,38.74,13810,-36.21,20240617,7710,14.27,20240411,17080,-48.42,20231207,6600,33.48,20231113,2.92,N,084690,1000,362 억,,1759204,N,N,143,N,00,N
|
|
|
|
|
20241105,090610,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8780,0,3,0.00,60672640,6896,6.79,8850,8850,8760,11410,6150,8780,8798.24,4.86,0,-443,9013,8896,8723,8606,8433,8810,8520,362,2630,1000,5610,10,1,36212538,3179,15.46,0.44,12,0.02,568.00,20000.00,17080,20231207,-48.59,6350,20231027,38.27,13810,-36.42,20240617,7710,13.88,20240411,17080,-48.59,20231207,6600,33.03,20231113,2.92,N,084690,1000,362 억,,1759204,N,N,143,N,00,N
|
|
|
|
|
20241104,160607,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8780,100,2,1.15,873513370,100466,127.67,8840,8840,8550,11280,6080,8680,8694.60,4.88,0,-8024,8833,8756,8683,8606,8533,8755,8605,362,2600,1000,5550,10,1,36212538,3179,15.46,0.44,12,0.28,568.00,20000.00,17080,20231207,-48.59,6340,20231026,38.49,13810,-36.42,20240617,7710,13.88,20240411,17080,-48.59,20231207,6600,33.03,20231113,2.90,N,084690,1000,362 억,,1765831,N,N,143,N,00,N
|
|
|
|
|
20241104,150615,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8760,80,2,0.92,785809010,90474,114.97,8840,8840,8550,11280,6080,8680,8685.47,4.88,0,-12634,8833,8756,8683,8606,8533,8755,8605,362,2600,1000,5550,10,1,36212538,3172,15.42,0.44,12,0.25,568.00,20000.00,17080,20231207,-48.71,6340,20231026,38.17,13810,-36.57,20240617,7710,13.62,20240411,17080,-48.71,20231207,6600,32.73,20231113,2.90,N,084690,1000,362 억,,1765831,N,N,174,N,00,N
|
|
|
|
|
20241104,140608,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8730,50,2,0.58,691298680,79687,101.26,8840,8840,8550,11280,6080,8680,8675.18,4.88,0,-17070,8833,8756,8683,8606,8533,8755,8605,362,2600,1000,5550,10,1,36212538,3161,15.37,0.44,12,0.22,568.00,20000.00,17080,20231207,-48.89,6340,20231026,37.70,13810,-36.78,20240617,7710,13.23,20240411,17080,-48.89,20231207,6600,32.27,20231113,2.90,N,084690,1000,362 억,,1765831,N,N,174,N,00,N
|
|
|
|
|
20241104,130557,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8680,0,3,0.00,570471710,65838,83.66,8840,8840,8550,11280,6080,8680,8664.78,4.88,0,-21512,8833,8756,8683,8606,8533,8755,8605,362,2600,1000,5550,10,1,36212538,3143,15.28,0.43,12,0.18,568.00,20000.00,17080,20231207,-49.18,6340,20231026,36.91,13810,-37.15,20240617,7710,12.58,20240411,17080,-49.18,20231207,6600,31.52,20231113,2.90,N,084690,1000,362 억,,1765831,N,N,174,N,00,N
|
|
|
|
|
20241104,120559,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8690,10,2,0.12,482726150,55728,70.82,8840,8840,8550,11280,6080,8680,8662.18,4.88,0,-21220,8833,8756,8683,8606,8533,8755,8605,362,2600,1000,5550,10,1,36212538,3147,15.30,0.43,12,0.15,568.00,20000.00,17080,20231207,-49.12,6340,20231026,37.07,13810,-37.07,20240617,7710,12.71,20240411,17080,-49.12,20231207,6600,31.67,20231113,2.90,N,084690,1000,362 억,,1765831,N,N,174,N,00,N
|
|
|
|
|
20241104,110555,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8680,0,3,0.00,432395370,49922,63.44,8840,8840,8550,11280,6080,8680,8661.42,4.88,0,-22162,8833,8756,8683,8606,8533,8755,8605,362,2600,1000,5550,10,1,36212538,3143,15.28,0.43,12,0.14,568.00,20000.00,17080,20231207,-49.18,6340,20231026,36.91,13810,-37.15,20240617,7710,12.58,20240411,17080,-49.18,20231207,6600,31.52,20231113,2.90,N,084690,1000,362 억,,1765831,N,N,174,N,00,N
|
|
|
|
|
20241104,100548,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8740,60,2,0.69,319642850,36935,46.94,8840,8840,8550,11280,6080,8680,8654.20,4.88,0,-21006,8833,8756,8683,8606,8533,8755,8605,362,2600,1000,5550,10,1,36212538,3165,15.39,0.44,12,0.10,568.00,20000.00,17080,20231207,-48.83,6340,20231026,37.85,13810,-36.71,20240617,7710,13.36,20240411,17080,-48.83,20231207,6600,32.42,20231113,2.90,N,084690,1000,362 억,,1765831,N,N,174,N,00,N
|
|
|
|
|
20241104,090556,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8650,-30,5,-0.35,72804600,8344,10.60,8840,8840,8640,11280,6080,8680,8725.38,4.88,0,-3129,8833,8756,8683,8606,8533,8755,8605,362,2600,1000,5550,10,1,36212538,3132,15.23,0.43,12,0.02,568.00,20000.00,17080,20231207,-49.36,6340,20231026,36.44,13810,-37.36,20240617,7710,12.19,20240411,17080,-49.36,20231207,6600,31.06,20231113,2.90,N,084690,1000,362 억,,1765831,N,N,174,N,00,N
|
|
|
|
|
20241101,160537,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8680,-100,5,-1.14,672265540,77531,57.75,8680,8760,8610,11410,6150,8780,8670.88,4.89,0,-6716,9080,8930,8680,8530,8280,9005,8605,362,2630,1000,5610,10,1,36212538,3143,15.28,0.43,12,0.21,568.00,20000.00,17080,20231207,-49.18,6340,20231026,36.91,13810,-37.15,20240617,7710,12.58,20240411,17080,-49.18,20231207,6580,31.91,20231101,2.89,N,084690,1000,362 억,,1772028,N,N,174,N,00,N
|
|
|
|
|
20241101,150551,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8620,-160,5,-1.82,577425790,66562,49.58,8680,8760,8610,11410,6150,8780,8675.01,4.89,0,-5106,9080,8930,8680,8530,8280,9005,8605,362,2630,1000,5610,10,1,36212538,3122,15.18,0.43,12,0.18,568.00,20000.00,17080,20231207,-49.53,6340,20231026,35.96,13810,-37.58,20240617,7710,11.80,20240411,17080,-49.53,20231207,6580,31.00,20231101,2.89,N,084690,1000,362 억,,1772028,N,N,2373,N,00,N
|
|
|
|
|
20241101,140535,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8650,-130,5,-1.48,514797160,59307,44.18,8680,8760,8630,11410,6150,8780,8680.21,4.89,0,-3579,9080,8930,8680,8530,8280,9005,8605,362,2630,1000,5610,10,1,36212538,3132,15.23,0.43,12,0.16,568.00,20000.00,17080,20231207,-49.36,6340,20231026,36.44,13810,-37.36,20240617,7710,12.19,20240411,17080,-49.36,20231207,6580,31.46,20231101,2.89,N,084690,1000,362 억,,1772028,N,N,2373,N,00,N
|
|
|
|
|
20241101,130639,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8690,-90,5,-1.03,403357360,46438,34.59,8680,8760,8650,11410,6150,8780,8685.93,4.89,0,-1651,9080,8930,8680,8530,8280,9005,8605,362,2630,1000,5610,10,1,36212538,3147,15.30,0.43,12,0.13,568.00,20000.00,17080,20231207,-49.12,6340,20231026,37.07,13810,-37.07,20240617,7710,12.71,20240411,17080,-49.12,20231207,6580,32.07,20231101,2.89,N,084690,1000,362 억,,1772028,N,N,2373,N,00,N
|
|
|
|
|
20241101,120640,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8740,-40,5,-0.46,333995090,38472,28.66,8680,8760,8650,11410,6150,8780,8681.51,4.89,0,6,9080,8930,8680,8530,8280,9005,8605,362,2630,1000,5610,10,1,36212538,3165,15.39,0.44,12,0.11,568.00,20000.00,17080,20231207,-48.83,6340,20231026,37.85,13810,-36.71,20240617,7710,13.36,20240411,17080,-48.83,20231207,6580,32.83,20231101,2.89,N,084690,1000,362 억,,1772028,N,N,2373,N,00,N
|
|
|
|
|
20241101,110637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8660,-120,5,-1.37,280570820,32330,24.08,8680,8760,8650,11410,6150,8780,8678.34,4.89,0,1158,9080,8930,8680,8530,8280,9005,8605,362,2630,1000,5610,10,1,36212538,3136,15.25,0.43,12,0.09,568.00,20000.00,17080,20231207,-49.30,6340,20231026,36.59,13810,-37.29,20240617,7710,12.32,20240411,17080,-49.30,20231207,6580,31.61,20231101,2.89,N,084690,1000,362 억,,1772028,N,N,2373,N,00,N
|
|
|
|
|
20241101,100639,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8710,-70,5,-0.80,176999750,20378,15.18,8680,8760,8650,11410,6150,8780,8685.82,4.89,0,27,9080,8930,8680,8530,8280,9005,8605,362,2630,1000,5610,10,1,36212538,3154,15.33,0.44,12,0.06,568.00,20000.00,17080,20231207,-49.00,6340,20231026,37.38,13810,-36.93,20240617,7710,12.97,20240411,17080,-49.00,20231207,6580,32.37,20231101,2.89,N,084690,1000,362 억,,1772028,N,N,2373,N,00,N
|
|
|
|
|
20241101,090637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8650,-130,5,-1.48,56527580,6516,4.85,8680,8760,8650,11410,6150,8780,8675.18,4.89,0,-384,9080,8930,8680,8530,8280,9005,8605,362,2630,1000,5610,10,1,36212538,3132,15.23,0.43,12,0.02,568.00,20000.00,17080,20231207,-49.36,6340,20231026,36.44,13810,-37.36,20240617,7710,12.19,20240411,17080,-49.36,20231207,6580,31.46,20231101,2.89,N,084690,1000,362 억,,1772028,N,N,2373,N,00,N
|
