138 lines
55 KiB
CSV
138 lines
55 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,160203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1120,-51,5,-4.36,14926636586,13075517,31.13,1160,1197,1106,1522,820,1171,1141.61,0.28,0,464066,1382,1276,1204,1098,1026,1240,1062,562,351,500,740,1,1,112419447,1259,27.32,0.75,12,11.63,41.00,1493.00,1322,20250122,-15.28,425,20240419,163.53,1322,-15.28,20250122,670,67.16,20250102,1322,-15.28,20250122,425,163.53,20240419,0.34,N,004870,500,562 억,,310674,N,N,0,N,00,N
|
|
20250124,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1113,-58,5,-4.95,13654128646,11932722,28.41,1160,1197,1106,1522,820,1171,1144.24,0.28,0,404120,1382,1276,1204,1098,1026,1240,1062,562,351,500,740,1,1,112419447,1251,27.15,0.75,12,10.61,41.00,1493.00,1322,20250122,-15.81,425,20240419,161.88,1322,-15.81,20250122,670,66.12,20250102,1322,-15.81,20250122,425,161.88,20240419,0.34,N,004870,500,562 억,,310674,N,N,0,N,00,N
|
|
20250124,140203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1127,-44,5,-3.76,11996869946,10457927,24.90,1160,1197,1106,1522,820,1171,1147.14,0.28,0,501000,1382,1276,1204,1098,1026,1240,1062,562,351,500,740,1,1,112419447,1267,27.49,0.75,12,9.30,41.00,1493.00,1322,20250122,-14.75,425,20240419,165.18,1322,-14.75,20250122,670,68.21,20250102,1322,-14.75,20250122,425,165.18,20240419,0.34,N,004870,500,562 억,,310674,N,N,0,N,00,N
|
|
20250124,130204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1132,-39,5,-3.33,11202085736,9755836,23.22,1160,1197,1106,1522,820,1171,1148.22,0.28,0,724039,1382,1276,1204,1098,1026,1240,1062,562,351,500,740,1,1,112419447,1273,27.61,0.76,12,8.68,41.00,1493.00,1322,20250122,-14.37,425,20240419,166.35,1322,-14.37,20250122,670,68.96,20250102,1322,-14.37,20250122,425,166.35,20240419,0.34,N,004870,500,562 억,,310674,N,N,0,N,00,N
|
|
20250124,120202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1138,-33,5,-2.82,10623811809,9245955,22.01,1160,1197,1106,1522,820,1171,1149.00,0.28,0,782011,1382,1276,1204,1098,1026,1240,1062,562,351,500,740,1,1,112419447,1279,27.76,0.76,12,8.22,41.00,1493.00,1322,20250122,-13.92,425,20240419,167.76,1322,-13.92,20250122,670,69.85,20250102,1322,-13.92,20250122,425,167.76,20240419,0.34,N,004870,500,562 억,,310674,N,N,0,N,00,N
|
|
20250124,110204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1147,-24,5,-2.05,9770797301,8500664,20.24,1160,1197,1106,1522,820,1171,1149.39,0.28,0,768638,1382,1276,1204,1098,1026,1240,1062,562,351,500,740,1,1,112419447,1289,27.98,0.77,12,7.56,41.00,1493.00,1322,20250122,-13.24,425,20240419,169.88,1322,-13.24,20250122,670,71.19,20250102,1322,-13.24,20250122,425,169.88,20240419,0.34,N,004870,500,562 억,,310674,N,N,0,N,00,N
|
|
20250124,100204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1142,-29,5,-2.48,7373155867,6430880,15.31,1160,1197,1106,1522,820,1171,1146.49,0.28,0,594854,1382,1276,1204,1098,1026,1240,1062,562,351,500,740,1,1,112419447,1284,27.85,0.76,12,5.72,41.00,1493.00,1322,20250122,-13.62,425,20240419,168.71,1322,-13.62,20250122,670,70.45,20250102,1322,-13.62,20250122,425,168.71,20240419,0.34,N,004870,500,562 억,,310674,N,N,0,N,00,N
|
|
20250124,090203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1180,9,2,0.77,669879918,575873,1.37,1160,1183,1157,1522,820,1171,1163.12,0.28,0,66337,1382,1276,1204,1098,1026,1240,1062,562,351,500,740,1,1,112419447,1327,28.78,0.79,12,0.51,41.00,1493.00,1322,20250122,-10.74,425,20240419,177.65,1322,-10.74,20250122,670,76.12,20250102,1322,-10.74,20250122,425,177.65,20240419,0.34,N,004870,500,562 억,,310674,N,N,0,N,00,N
|
|
20250123,160204,54,100.00,KOSPI,,비금속,N,N,N,N, ,N,1171,-33,5,-2.74,50611326738,41321503,39.33,1204,1310,1132,1565,843,1204,1224.90,0.23,0,48748,1506,1354,1170,1018,834,1431,1095,562,361,500,770,1,1,112419447,1316,28.56,0.78,12,36.76,41.00,1493.00,1322,20250122,-11.42,425,20240419,175.53,1322,-11.42,20250122,670,74.78,20250102,1322,-11.42,20250122,425,175.53,20240419,0.15,N,004870,500,562 억,,261719,N,N,0,N,01,N
|
|
20250123,150202,54,100.00,KOSPI,,비금속,N,N,N,N, ,N,1159,-45,5,-3.74,48255453049,39318741,37.42,1204,1310,1132,1565,843,1204,1227.29,0.23,0,221988,1506,1354,1170,1018,834,1431,1095,562,361,500,770,1,1,112419447,1303,28.27,0.78,12,34.98,41.00,1493.00,1322,20250122,-12.33,425,20240419,172.71,1322,-12.33,20250122,670,72.99,20250102,1322,-12.33,20250122,425,172.71,20240419,0.15,N,004870,500,562 억,,261719,N,N,0,N,01,N
|
|
20250123,140203,54,100.00,KOSPI,,비금속,N,N,N,N, ,N,1158,-46,5,-3.82,46649626410,37936403,36.11,1204,1310,1132,1565,843,1204,1229.68,0.23,0,284540,1506,1354,1170,1018,834,1431,1095,562,361,500,770,1,1,112419447,1302,28.24,0.78,12,33.75,41.00,1493.00,1322,20250122,-12.41,425,20240419,172.47,1322,-12.41,20250122,670,72.84,20250102,1322,-12.41,20250122,425,172.47,20240419,0.15,N,004870,500,562 억,,261719,N,N,0,N,01,N
|
|
20250123,130202,54,100.00,KOSPI,,비금속,N,N,N,N, ,N,1142,-62,5,-5.15,44347453201,35938003,34.20,1204,1310,1132,1565,843,1204,1234.00,0.23,0,304241,1506,1354,1170,1018,834,1431,1095,562,361,500,770,1,1,112419447,1284,27.85,0.76,12,31.97,41.00,1493.00,1322,20250122,-13.62,425,20240419,168.71,1322,-13.62,20250122,670,70.45,20250102,1322,-13.62,20250122,425,168.71,20240419,0.15,N,004870,500,562 억,,261719,N,N,0,N,01,N
|
|
20250123,120203,54,100.00,KOSPI,,비금속,N,N,N,N, ,N,1157,-47,5,-3.90,42266896217,34131682,32.48,1204,1310,1145,1565,843,1204,1238.35,0.23,0,472084,1506,1354,1170,1018,834,1431,1095,562,361,500,770,1,1,112419447,1301,28.22,0.77,12,30.36,41.00,1493.00,1322,20250122,-12.48,425,20240419,172.24,1322,-12.48,20250122,670,72.69,20250102,1322,-12.48,20250122,425,172.24,20240419,0.15,N,004870,500,562 억,,261719,N,N,0,N,01,N
|
|
20250123,110203,54,100.00,KOSPI,,비금속,N,N,N,N, ,N,1184,-20,5,-1.66,40220426566,32369627,30.81,1204,1310,1145,1565,843,1204,1242.54,0.23,0,808057,1506,1354,1170,1018,834,1431,1095,562,361,500,770,1,1,112419447,1331,28.88,0.79,12,28.79,41.00,1493.00,1322,20250122,-10.44,425,20240419,178.59,1322,-10.44,20250122,670,76.72,20250102,1322,-10.44,20250122,425,178.59,20240419,0.15,N,004870,500,562 억,,261719,N,N,0,N,01,N
|
|
20250123,100203,54,100.00,KOSPI,,비금속,N,N,N,N, ,N,1210,6,2,0.50,32869499291,26172121,24.91,1204,1310,1178,1565,843,1204,1255.91,0.23,0,102255,1506,1354,1170,1018,834,1431,1095,562,361,500,770,1,1,112419447,1360,29.51,0.81,12,23.28,41.00,1493.00,1322,20250122,-8.47,425,20240419,184.71,1322,-8.47,20250122,670,80.60,20250102,1322,-8.47,20250122,425,184.71,20240419,0.15,N,004870,500,562 억,,261719,N,N,0,N,01,N
|
|
20250123,090202,54,100.00,KOSPI,,비금속,N,N,N,N, ,N,1241,37,2,3.07,2982581786,2474101,2.35,1204,1241,1178,1565,843,1204,1205.52,0.23,0,267501,1506,1354,1170,1018,834,1431,1095,562,361,500,770,1,1,112419447,1395,30.27,0.83,12,2.20,41.00,1493.00,1322,20250122,-6.13,425,20240419,192.00,1322,-6.13,20250122,670,85.22,20250102,1322,-6.13,20250122,425,192.00,20240419,0.15,N,004870,500,562 억,,261719,N,N,0,N,01,N
|
|
20250122,160202,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1204,187,2,18.39,124981618701,103725084,163.77,1025,1322,986,1322,712,1017,1204.93,0.74,0,-574300,1085,1051,983,949,881,1068,966,562,305,500,650,1,1,112419447,1354,29.37,0.81,12,92.27,41.00,1493.00,1322,20250122,-8.93,425,20240419,183.29,1322,-8.93,20250122,670,79.70,20250102,1322,-8.93,20250122,425,183.29,20240419,0.11,N,004870,500,562 억,,832791,N,N,0,N,00,N
|
|
20250122,150202,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1221,204,2,20.06,119101726848,98833274,156.04,1025,1322,986,1322,712,1017,1205.08,0.74,0,-542391,1085,1051,983,949,881,1068,966,562,305,500,650,1,1,112419447,1373,29.78,0.82,12,87.91,41.00,1493.00,1322,20250122,-7.64,425,20240419,187.29,1322,-7.64,20250122,670,82.24,20250102,1322,-7.64,20250122,425,187.29,20240419,0.11,N,004870,500,562 억,,832791,N,N,0,N,00,N
|
|
20250122,140201,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1281,264,2,25.96,101661825767,84738592,133.79,1025,1322,986,1322,712,1017,1199.71,0.74,0,-225777,1085,1051,983,949,881,1068,966,562,305,500,650,1,1,112419447,1440,31.24,0.86,12,75.38,41.00,1493.00,1322,20250122,-3.10,425,20240419,201.41,1322,-3.10,20250122,670,91.19,20250102,1322,-3.10,20250122,425,201.41,20240419,0.11,N,004870,500,562 억,,832791,N,N,0,N,00,N
|
|
20250122,130202,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1264,247,2,24.29,97936995672,81796073,129.15,1025,1322,986,1322,712,1017,1197.33,0.74,0,-250347,1085,1051,983,949,881,1068,966,562,305,500,650,1,1,112419447,1421,30.83,0.85,12,72.76,41.00,1493.00,1322,20250122,-4.39,425,20240419,197.41,1322,-4.39,20250122,670,88.66,20250102,1322,-4.39,20250122,425,197.41,20240419,0.11,N,004870,500,562 억,,832791,N,N,0,N,00,N
|
|
20250122,120201,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1274,257,2,25.27,78683781825,66929897,105.67,1025,1292,986,1322,712,1017,1175.62,0.74,0,-178913,1085,1051,983,949,881,1068,966,562,305,500,650,1,1,112419447,1432,31.07,0.85,12,59.54,41.00,1493.00,1292,20250122,-1.39,425,20240419,199.76,1292,-1.39,20250122,670,90.15,20250102,1292,-1.39,20250122,425,199.76,20240419,0.11,N,004870,500,562 억,,832791,N,N,0,N,00,N
|
|
20250122,110201,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1257,240,2,23.60,74495382292,63609347,100.43,1025,1292,986,1322,712,1017,1171.14,0.74,0,-346962,1085,1051,983,949,881,1068,966,562,305,500,650,1,1,112419447,1413,30.66,0.84,12,56.58,41.00,1493.00,1292,20250122,-2.71,425,20240419,195.76,1292,-2.71,20250122,670,87.61,20250102,1292,-2.71,20250122,425,195.76,20240419,0.11,N,004870,500,562 억,,832791,N,N,0,N,00,N
|
|
20250122,100202,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1261,244,2,23.99,64282925772,55470391,87.58,1025,1292,986,1322,712,1017,1158.87,0.74,0,-459722,1085,1051,983,949,881,1068,966,562,305,500,650,1,1,112419447,1418,30.76,0.84,12,49.34,41.00,1493.00,1292,20250122,-2.40,425,20240419,196.71,1292,-2.40,20250122,670,88.21,20250102,1292,-2.40,20250122,425,196.71,20240419,0.11,N,004870,500,562 억,,832791,N,N,0,N,00,N
|
|
20250122,090202,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1019,2,2,0.20,3156077179,3098402,4.89,1025,1038,1000,1322,712,1017,1018.61,0.74,0,64628,1085,1051,983,949,881,1068,966,562,305,500,650,1,1,112419447,1146,24.85,0.68,12,2.76,41.00,1493.00,1038,20250122,-1.83,425,20240419,139.76,1038,-1.83,20250122,670,52.09,20250102,1038,-1.83,20250122,425,139.76,20240419,0.11,N,004870,500,562 억,,832791,N,N,0,N,00,N
|
|
20250121,160201,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1017,234,1,29.89,62881922815,63301791,6409.58,990,1017,915,1017,549,783,993.36,1.56,0,-952594,814,798,787,771,760,806,779,562,234,500,500,1,1,112419447,1143,24.80,0.68,12,56.31,41.00,1493.00,1017,20250121,0.00,425,20240419,139.29,1017,0.00,20250121,670,51.79,20250102,1017,0.00,20250121,425,139.29,20240419,0.11,N,004870,500,562 억,,1752135,N,N,0,N,00,N
|
|
20250121,150202,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1001,218,2,27.84,61086190128,61525150,6229.69,990,1017,915,1017,549,783,992.87,1.56,0,-1036443,814,798,787,771,760,806,779,562,234,500,500,1,1,112419447,1125,24.41,0.67,12,54.73,41.00,1493.00,1017,20250121,-1.57,425,20240419,135.53,1017,-1.57,20250121,670,49.40,20250102,1017,-1.57,20250121,425,135.53,20240419,0.11,N,004870,500,562 억,,1752135,N,N,0,N,00,N
|
|
20250121,140202,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1004,221,2,28.22,53801040058,54304697,5498.59,990,1017,915,1017,549,783,990.73,1.56,0,-905737,814,798,787,771,760,806,779,562,234,500,500,1,1,112419447,1129,24.49,0.67,12,48.31,41.00,1493.00,1017,20250121,-1.28,425,20240419,136.24,1017,-1.28,20250121,670,49.85,20250102,1017,-1.28,20250121,425,136.24,20240419,0.11,N,004870,500,562 억,,1752135,N,N,0,N,00,N
|
|
20250121,130201,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,990,207,2,26.44,50575405907,51054341,5169.47,990,1017,915,1017,549,783,990.62,1.56,0,-873412,814,798,787,771,760,806,779,562,234,500,500,1,1,112419447,1113,24.15,0.66,12,45.41,41.00,1493.00,1017,20250121,-2.65,425,20240419,132.94,1017,-2.65,20250121,670,47.76,20250102,1017,-2.65,20250121,425,132.94,20240419,0.11,N,004870,500,562 억,,1752135,N,N,0,N,00,N
|
|
20250121,120202,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,1001,218,2,27.84,47979713833,48441736,4904.94,990,1017,915,1017,549,783,990.46,1.56,0,-733295,814,798,787,771,760,806,779,562,234,500,500,1,1,112419447,1125,24.41,0.67,12,43.09,41.00,1493.00,1017,20250121,-1.57,425,20240419,135.53,1017,-1.57,20250121,670,49.40,20250102,1017,-1.57,20250121,425,135.53,20240419,0.11,N,004870,500,562 억,,1752135,N,N,0,N,00,N
|
|
20250121,110156,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,979,196,2,25.03,41636220295,42097758,4262.58,990,1017,915,1017,549,783,989.04,1.56,0,-680102,814,798,787,771,760,806,779,562,234,500,500,1,1,112419447,1101,23.88,0.66,12,37.45,41.00,1493.00,1017,20250121,-3.74,425,20240419,130.35,1017,-3.74,20250121,670,46.12,20250102,1017,-3.74,20250121,425,130.35,20240419,0.11,N,004870,500,562 억,,1752135,N,N,0,N,00,N
|
|
20250121,100154,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,989,206,2,26.31,24055920656,24568511,2487.67,990,1017,915,1017,549,783,979.14,1.56,0,-1190939,814,798,787,771,760,806,779,562,234,500,500,1,1,112419447,1112,24.12,0.66,12,21.85,41.00,1493.00,1017,20250121,-2.75,425,20240419,132.71,1017,-2.75,20250121,670,47.61,20250102,1017,-2.75,20250121,425,132.71,20240419,0.11,N,004870,500,562 억,,1752135,N,N,0,N,00,N
|
|
20250121,090202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,783,0,3,0.00,100224,128,0.01,0,0,0,1017,549,783,0.00,1.56,0,0,814,798,787,771,760,806,779,562,234,500,500,1,1,112419447,880,19.10,0.52,12,0.00,41.00,1493.00,999,20241031,-21.62,425,20240419,84.24,859,-8.85,20250115,670,16.87,20250102,999,-21.62,20241031,425,84.24,20240419,0.11,N,004870,500,562 억,,1752135,Y,N,0,N,00,N
|
|
20250120,160200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,783,4,2,0.51,659220160,836374,64.12,781,803,776,1012,546,779,788.20,1.64,0,-80802,828,803,790,765,752,797,759,562,233,500,490,1,1,112419447,880,19.10,0.52,12,0.74,41.00,1493.00,999,20241031,-21.62,425,20240419,84.24,859,-8.85,20250115,670,16.87,20250102,999,-21.62,20241031,425,84.24,20240419,0.14,N,004870,500,562 억,,1845106,N,N,0,N,00,N
|
|
20250120,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,783,4,2,0.51,610290569,773746,59.31,781,803,776,1012,546,779,788.75,1.64,0,-77909,828,803,790,765,752,797,759,562,233,500,490,1,1,112419447,880,19.10,0.52,12,0.69,41.00,1493.00,999,20241031,-21.62,425,20240419,84.24,859,-8.85,20250115,670,16.87,20250102,999,-21.62,20241031,425,84.24,20240419,0.14,N,004870,500,562 억,,1845106,N,N,0,N,00,N
|
|
20250120,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,789,10,2,1.28,587332181,744484,57.07,781,803,776,1012,546,779,788.91,1.64,0,-85897,828,803,790,765,752,797,759,562,233,500,490,1,1,112419447,887,19.24,0.53,12,0.66,41.00,1493.00,999,20241031,-21.02,425,20240419,85.65,859,-8.15,20250115,670,17.76,20250102,999,-21.02,20241031,425,85.65,20240419,0.14,N,004870,500,562 억,,1845106,N,N,0,N,00,N
|
|
20250120,130200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,781,2,2,0.26,546173816,692003,53.05,781,803,776,1012,546,779,789.27,1.64,0,-90069,828,803,790,765,752,797,759,562,233,500,490,1,1,112419447,878,19.05,0.52,12,0.62,41.00,1493.00,999,20241031,-21.82,425,20240419,83.76,859,-9.08,20250115,670,16.57,20250102,999,-21.82,20241031,425,83.76,20240419,0.14,N,004870,500,562 억,,1845106,N,N,0,N,00,N
|
|
20250120,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,785,6,2,0.77,530773460,672315,51.54,781,803,776,1012,546,779,789.47,1.64,0,-92897,828,803,790,765,752,797,759,562,233,500,490,1,1,112419447,882,19.15,0.53,12,0.60,41.00,1493.00,999,20241031,-21.42,425,20240419,84.71,859,-8.61,20250115,670,17.16,20250102,999,-21.42,20241031,425,84.71,20240419,0.14,N,004870,500,562 억,,1845106,N,N,0,N,00,N
|
|
20250120,110201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,782,3,2,0.39,466420101,590170,45.24,781,803,776,1012,546,779,790.31,1.64,0,-112768,828,803,790,765,752,797,759,562,233,500,490,1,1,112419447,879,19.07,0.52,12,0.52,41.00,1493.00,999,20241031,-21.72,425,20240419,84.00,859,-8.96,20250115,670,16.72,20250102,999,-21.72,20241031,425,84.00,20240419,0.14,N,004870,500,562 억,,1845106,N,N,0,N,00,N
|
|
20250120,100201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,787,8,2,1.03,391244103,494407,37.90,781,803,776,1012,546,779,791.34,1.64,0,-97055,828,803,790,765,752,797,759,562,233,500,490,1,1,112419447,885,19.20,0.53,12,0.44,41.00,1493.00,999,20241031,-21.22,425,20240419,85.18,859,-8.38,20250115,670,17.46,20250102,999,-21.22,20241031,425,85.18,20240419,0.14,N,004870,500,562 억,,1845106,N,N,0,N,00,N
|
|
20250120,090201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,785,6,2,0.77,6317933,8072,0.62,781,787,779,1012,546,779,782.70,1.64,0,-3588,828,803,790,765,752,797,759,562,233,500,490,1,1,112419447,882,19.15,0.53,12,0.01,41.00,1493.00,999,20241031,-21.42,425,20240419,84.71,859,-8.61,20250115,670,17.16,20250102,999,-21.42,20241031,425,84.71,20240419,0.14,N,004870,500,562 억,,1845106,N,N,0,N,00,N
|
|
20250117,160200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,779,-11,5,-1.39,1017011486,1282528,44.58,790,815,777,1027,553,790,793.01,1.79,0,-121678,838,813,784,759,730,826,772,562,237,500,500,1,1,112419447,876,19.00,0.52,12,1.14,41.00,1493.00,999,20241031,-22.02,425,20240419,83.29,859,-9.31,20250115,670,16.27,20250102,999,-22.02,20241031,425,83.29,20240419,0.11,N,004870,500,562 억,,2016845,N,N,0,N,00,N
|
|
20250117,150201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,778,-12,5,-1.52,975222548,1228901,42.72,790,815,777,1027,553,790,793.57,1.79,0,-108291,838,813,784,759,730,826,772,562,237,500,500,1,1,112419447,875,18.98,0.52,12,1.09,41.00,1493.00,999,20241031,-22.12,425,20240419,83.06,859,-9.43,20250115,670,16.12,20250102,999,-22.12,20241031,425,83.06,20240419,0.11,N,004870,500,562 억,,2016845,N,N,0,N,00,N
|
|
20250117,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,778,-12,5,-1.52,907192761,1141753,39.69,790,815,777,1027,553,790,794.56,1.79,0,-119749,838,813,784,759,730,826,772,562,237,500,500,1,1,112419447,875,18.98,0.52,12,1.02,41.00,1493.00,999,20241031,-22.12,425,20240419,83.06,859,-9.43,20250115,670,16.12,20250102,999,-22.12,20241031,425,83.06,20240419,0.11,N,004870,500,562 억,,2016845,N,N,0,N,00,N
|
|
20250117,130200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,782,-8,5,-1.01,835772940,1050168,36.51,790,815,777,1027,553,790,795.85,1.79,0,-121133,838,813,784,759,730,826,772,562,237,500,500,1,1,112419447,879,19.07,0.52,12,0.93,41.00,1493.00,999,20241031,-21.72,425,20240419,84.00,859,-8.96,20250115,670,16.72,20250102,999,-21.72,20241031,425,84.00,20240419,0.11,N,004870,500,562 억,,2016845,N,N,0,N,00,N
|
|
20250117,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,781,-9,5,-1.14,802306631,1007360,35.02,790,815,777,1027,553,790,796.44,1.79,0,-134393,838,813,784,759,730,826,772,562,237,500,500,1,1,112419447,878,19.05,0.52,12,0.90,41.00,1493.00,999,20241031,-21.82,425,20240419,83.76,859,-9.08,20250115,670,16.57,20250102,999,-21.82,20241031,425,83.76,20240419,0.11,N,004870,500,562 억,,2016845,N,N,0,N,00,N
|
|
20250117,110200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,784,-6,5,-0.76,751154250,941908,32.74,790,815,777,1027,553,790,797.48,1.79,0,-133594,838,813,784,759,730,826,772,562,237,500,500,1,1,112419447,881,19.12,0.53,12,0.84,41.00,1493.00,999,20241031,-21.52,425,20240419,84.47,859,-8.73,20250115,670,17.01,20250102,999,-21.52,20241031,425,84.47,20240419,0.11,N,004870,500,562 억,,2016845,N,N,0,N,00,N
|
|
20250117,100201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,802,12,2,1.52,556101040,694935,24.16,790,815,777,1027,553,790,800.22,1.79,0,-140172,838,813,784,759,730,826,772,562,237,500,500,1,1,112419447,902,19.56,0.54,12,0.62,41.00,1493.00,999,20241031,-19.72,425,20240419,88.71,859,-6.64,20250115,670,19.70,20250102,999,-19.72,20241031,425,88.71,20240419,0.11,N,004870,500,562 억,,2016845,N,N,0,N,00,N
|
|
20250117,090201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,786,-4,5,-0.51,13745953,17460,0.61,790,790,782,1027,553,790,787.28,1.79,0,-9787,838,813,784,759,730,826,772,562,237,500,500,1,1,112419447,884,19.17,0.53,12,0.02,41.00,1493.00,999,20241031,-21.32,425,20240419,84.94,859,-8.50,20250115,670,17.31,20250102,999,-21.32,20241031,425,84.94,20240419,0.11,N,004870,500,562 억,,2016845,N,N,0,N,00,N
|
|
20250116,160200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,790,19,2,2.46,2213959220,2818624,25.73,761,809,755,1002,540,771,785.47,1.60,0,125867,918,844,785,711,652,881,748,562,231,500,490,1,1,112419447,888,19.27,0.53,12,2.51,41.00,1493.00,999,20241031,-20.92,425,20240419,85.88,859,-8.03,20250115,670,17.91,20250102,999,-20.92,20241031,425,85.88,20240419,0.10,N,004870,500,562 억,,1802989,N,N,4,N,00,N
|
|
20250116,150154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,779,8,2,1.04,2140139181,2724676,24.87,761,809,755,1002,540,771,785.47,1.60,0,125089,918,844,785,711,652,881,748,562,231,500,490,1,1,112419447,876,19.00,0.52,12,2.42,41.00,1493.00,999,20241031,-22.02,425,20240419,83.29,859,-9.31,20250115,670,16.27,20250102,999,-22.02,20241031,425,83.29,20240419,0.10,N,004870,500,562 억,,1802989,N,N,4,N,00,N
|
|
20250116,140200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,789,18,2,2.33,2002941638,2549008,23.27,761,809,755,1002,540,771,785.77,1.60,0,88650,918,844,785,711,652,881,748,562,231,500,490,1,1,112419447,887,19.24,0.53,12,2.27,41.00,1493.00,999,20241031,-21.02,425,20240419,85.65,859,-8.15,20250115,670,17.76,20250102,999,-21.02,20241031,425,85.65,20240419,0.10,N,004870,500,562 억,,1802989,N,N,4,N,00,N
|
|
20250116,130201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,785,14,2,1.82,1598923353,2029733,18.53,761,809,755,1002,540,771,787.75,1.60,0,52731,918,844,785,711,652,881,748,562,231,500,490,1,1,112419447,882,19.15,0.53,12,1.81,41.00,1493.00,999,20241031,-21.42,425,20240419,84.71,859,-8.61,20250115,670,17.16,20250102,999,-21.42,20241031,425,84.71,20240419,0.10,N,004870,500,562 억,,1802989,N,N,4,N,00,N
|
|
20250116,120200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,788,17,2,2.20,1509864441,1916769,17.50,761,809,755,1002,540,771,787.71,1.60,0,99372,918,844,785,711,652,881,748,562,231,500,490,1,1,112419447,886,19.22,0.53,12,1.71,41.00,1493.00,999,20241031,-21.12,425,20240419,85.41,859,-8.27,20250115,670,17.61,20250102,999,-21.12,20241031,425,85.41,20240419,0.10,N,004870,500,562 억,,1802989,N,N,4,N,00,N
|
|
20250116,110201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,788,17,2,2.20,1193622196,1517869,13.86,761,809,755,1002,540,771,786.38,1.60,0,25050,918,844,785,711,652,881,748,562,231,500,490,1,1,112419447,886,19.22,0.53,12,1.35,41.00,1493.00,999,20241031,-21.12,425,20240419,85.41,859,-8.27,20250115,670,17.61,20250102,999,-21.12,20241031,425,85.41,20240419,0.10,N,004870,500,562 억,,1802989,N,N,4,N,00,N
|
|
20250116,100201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,777,6,2,0.78,438913306,567475,5.18,761,787,755,1002,540,771,773.45,1.60,0,-21824,918,844,785,711,652,881,748,562,231,500,490,1,1,112419447,873,18.95,0.52,12,0.50,41.00,1493.00,999,20241031,-22.22,425,20240419,82.82,859,-9.55,20250115,670,15.97,20250102,999,-22.22,20241031,425,82.82,20240419,0.10,N,004870,500,562 억,,1802989,N,N,4,N,00,N
|
|
20250116,090200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,773,2,2,0.26,50981910,67085,0.61,761,773,755,1002,540,771,759.96,1.60,0,23781,918,844,785,711,652,881,748,562,231,500,490,1,1,112419447,869,18.85,0.52,12,0.06,41.00,1493.00,999,20241031,-22.62,425,20240419,81.88,859,-10.01,20250115,670,15.37,20250102,999,-22.62,20241031,425,81.88,20240419,0.10,N,004870,500,562 억,,1802989,N,N,4,N,00,N
|
|
20250115,160200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,771,51,2,7.08,8665329123,10892201,2287.51,736,859,726,936,504,720,795.56,1.31,0,391594,732,725,718,711,704,727,713,562,216,500,460,1,1,112419447,867,18.80,0.52,12,9.69,41.00,1493.00,999,20241031,-22.82,425,20240419,81.41,859,-10.24,20250115,670,15.07,20250102,999,-22.82,20241031,425,81.41,20240419,0.00,N,004870,500,562 억,,1468969,N,N,4,N,00,N
|
|
20250115,150201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,785,65,2,9.03,8409301458,10563522,2218.49,736,859,726,936,504,720,796.07,1.31,0,239723,732,725,718,711,704,727,713,562,216,500,460,1,1,112419447,882,19.15,0.53,12,9.40,41.00,1493.00,999,20241031,-21.42,425,20240419,84.71,859,-8.61,20250115,670,17.16,20250102,999,-21.42,20241031,425,84.71,20240419,0.00,N,004870,500,562 억,,1468969,N,N,10,N,00,N
|
|
20250115,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,780,60,2,8.33,8069598012,10129470,2127.33,736,859,726,936,504,720,796.65,1.31,0,88226,732,725,718,711,704,727,713,562,216,500,460,1,1,112419447,877,19.02,0.52,12,9.01,41.00,1493.00,999,20241031,-21.92,425,20240419,83.53,859,-9.20,20250115,670,16.42,20250102,999,-21.92,20241031,425,83.53,20240419,0.00,N,004870,500,562 억,,1468969,N,N,10,N,00,N
|
|
20250115,130201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,783,63,2,8.75,7519494722,9428295,1980.07,736,859,726,936,504,720,797.55,1.31,0,-46055,732,725,718,711,704,727,713,562,216,500,460,1,1,112419447,880,19.10,0.52,12,8.39,41.00,1493.00,999,20241031,-21.62,425,20240419,84.24,859,-8.85,20250115,670,16.87,20250102,999,-21.62,20241031,425,84.24,20240419,0.00,N,004870,500,562 억,,1468969,N,N,10,N,00,N
|
|
20250115,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,842,122,2,16.94,3349912903,4290121,900.98,736,843,726,936,504,720,780.84,1.31,0,212928,732,725,718,711,704,727,713,562,216,500,460,1,1,112419447,947,20.54,0.56,12,3.82,41.00,1493.00,999,20241031,-15.72,425,20240419,98.12,843,-0.12,20250115,670,25.67,20250102,999,-15.72,20241031,425,98.12,20240419,0.00,N,004870,500,562 억,,1468969,N,N,10,N,00,N
|
|
20250115,110201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,747,27,2,3.75,933581531,1261204,264.87,736,759,726,936,504,720,740.23,1.31,0,215888,732,725,718,711,704,727,713,562,216,500,460,1,1,112419447,840,18.22,0.50,12,1.12,41.00,1493.00,999,20241031,-25.23,425,20240419,75.76,795,-6.04,20250113,670,11.49,20250102,999,-25.23,20241031,425,75.76,20240419,0.00,N,004870,500,562 억,,1468969,N,N,10,N,00,N
|
|
20250115,100200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,741,21,2,2.92,603001772,818959,171.99,736,749,726,936,504,720,736.30,1.31,0,27780,732,725,718,711,704,727,713,562,216,500,460,1,1,112419447,833,18.07,0.50,12,0.73,41.00,1493.00,999,20241031,-25.83,425,20240419,74.35,795,-6.79,20250113,670,10.60,20250102,999,-25.83,20241031,425,74.35,20240419,0.00,N,004870,500,562 억,,1468969,N,N,10,N,00,N
|
|
20250115,090200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,738,18,2,2.50,51630007,70121,14.73,736,738,731,936,504,720,736.30,1.31,0,-13199,732,725,718,711,704,727,713,562,216,500,460,1,1,112419447,830,18.00,0.49,12,0.06,41.00,1493.00,999,20241031,-26.13,425,20240419,73.65,795,-7.17,20250113,670,10.15,20250102,999,-26.13,20241031,425,73.65,20240419,0.00,N,004870,500,562 억,,1468969,N,N,10,N,00,N
|
|
20250114,160159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,720,0,3,0.00,335414795,467350,16.84,720,725,711,936,504,720,717.69,1.18,0,105520,830,774,739,683,648,757,666,562,216,500,460,1,1,112419447,809,17.56,0.48,12,0.42,41.00,1493.00,999,20241031,-27.93,425,20240419,69.41,795,-9.43,20250113,670,7.46,20250102,999,-27.93,20241031,425,69.41,20240419,0.00,N,004870,500,562 억,,1323223,N,N,10,N,00,N
|
|
20250114,150200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,720,0,3,0.00,318541245,443908,16.00,720,725,711,936,504,720,717.58,1.18,0,94906,830,774,739,683,648,757,666,562,216,500,460,1,1,112419447,809,17.56,0.48,12,0.39,41.00,1493.00,999,20241031,-27.93,425,20240419,69.41,795,-9.43,20250113,670,7.46,20250102,999,-27.93,20241031,425,69.41,20240419,0.00,N,004870,500,562 억,,1323223,N,N,0,N,00,N
|
|
20250114,140159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,718,-2,5,-0.28,307768834,428909,15.46,720,725,711,936,504,720,717.56,1.18,0,88013,830,774,739,683,648,757,666,562,216,500,460,1,1,112419447,807,17.51,0.48,12,0.38,41.00,1493.00,999,20241031,-28.13,425,20240419,68.94,795,-9.69,20250113,670,7.16,20250102,999,-28.13,20241031,425,68.94,20240419,0.00,N,004870,500,562 억,,1323223,N,N,0,N,00,N
|
|
20250114,130200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,-4,5,-0.56,270112269,376553,13.57,720,725,711,936,504,720,717.33,1.18,0,92531,830,774,739,683,648,757,666,562,216,500,460,1,1,112419447,805,17.46,0.48,12,0.33,41.00,1493.00,999,20241031,-28.33,425,20240419,68.47,795,-9.94,20250113,670,6.87,20250102,999,-28.33,20241031,425,68.47,20240419,0.00,N,004870,500,562 억,,1323223,N,N,0,N,00,N
|
|
20250114,120159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,722,2,2,0.28,121824204,169166,6.10,720,725,716,936,504,720,720.15,1.18,0,30476,830,774,739,683,648,757,666,562,216,500,460,1,1,112419447,812,17.61,0.48,12,0.15,41.00,1493.00,999,20241031,-27.73,425,20240419,69.88,795,-9.18,20250113,670,7.76,20250102,999,-27.73,20241031,425,69.88,20240419,0.00,N,004870,500,562 억,,1323223,N,N,0,N,00,N
|
|
20250114,110200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,723,3,2,0.42,67184082,93289,3.36,720,725,716,936,504,720,720.17,1.18,0,27518,830,774,739,683,648,757,666,562,216,500,460,1,1,112419447,813,17.63,0.48,12,0.08,41.00,1493.00,999,20241031,-27.63,425,20240419,70.12,795,-9.06,20250113,670,7.91,20250102,999,-27.63,20241031,425,70.12,20240419,0.00,N,004870,500,562 억,,1323223,N,N,0,N,00,N
|
|
20250114,100200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,720,0,3,0.00,52017733,72250,2.60,720,725,716,936,504,720,719.97,1.18,0,32087,830,774,739,683,648,757,666,562,216,500,460,1,1,112419447,809,17.56,0.48,12,0.06,41.00,1493.00,999,20241031,-27.93,425,20240419,69.41,795,-9.43,20250113,670,7.46,20250102,999,-27.93,20241031,425,69.41,20240419,0.00,N,004870,500,562 억,,1323223,N,N,0,N,00,N
|
|
20250114,090159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,720,0,3,0.00,1566637,2172,0.08,720,724,720,936,504,720,721.29,1.18,0,263,830,774,739,683,648,757,666,562,216,500,460,1,1,112419447,809,17.56,0.48,12,0.00,41.00,1493.00,999,20241031,-27.93,425,20240419,69.41,795,-9.43,20250113,670,7.46,20250102,999,-27.93,20241031,425,69.41,20240419,0.00,N,004870,500,562 억,,1323223,N,N,0,N,00,N
|
|
20250113,160159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,720,-4,5,-0.55,2062116293,2765972,566.63,726,795,704,941,507,724,745.53,1.59,0,-452143,732,728,721,717,710,730,719,562,217,500,460,1,1,112419447,809,17.56,0.48,12,2.46,41.00,1493.00,999,20241031,-27.93,425,20240419,69.41,795,-9.43,20250113,670,7.46,20250102,999,-27.93,20241031,425,69.41,20240419,0.00,N,004870,500,562 억,,1784795,N,N,84,N,00,N
|
|
20250113,150159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,726,2,2,0.28,2037588652,2732043,559.68,726,795,704,941,507,724,745.81,1.59,0,-462232,732,728,721,717,710,730,719,562,217,500,460,1,1,112419447,816,17.71,0.49,12,2.43,41.00,1493.00,999,20241031,-27.33,425,20240419,70.82,795,-8.68,20250113,670,8.36,20250102,999,-27.33,20241031,425,70.82,20240419,0.00,N,004870,500,562 억,,1784795,N,N,84,N,00,N
|
|
20250113,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,723,-1,5,-0.14,1995618625,2674044,547.79,726,795,704,941,507,724,746.29,1.59,0,-451681,732,728,721,717,710,730,719,562,217,500,460,1,1,112419447,813,17.63,0.48,12,2.38,41.00,1493.00,999,20241031,-27.63,425,20240419,70.12,795,-9.06,20250113,670,7.91,20250102,999,-27.63,20241031,425,70.12,20240419,0.00,N,004870,500,562 억,,1784795,N,N,84,N,00,N
|
|
20250113,130157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,721,-3,5,-0.41,1935880471,2590793,530.74,726,795,704,941,507,724,747.22,1.59,0,-471313,732,728,721,717,710,730,719,562,217,500,460,1,1,112419447,811,17.59,0.48,12,2.30,41.00,1493.00,999,20241031,-27.83,425,20240419,69.65,795,-9.31,20250113,670,7.61,20250102,999,-27.83,20241031,425,69.65,20240419,0.00,N,004870,500,562 억,,1784795,N,N,84,N,00,N
|
|
20250113,120157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,721,-3,5,-0.41,1885350213,2520636,516.37,726,795,704,941,507,724,747.97,1.59,0,-475499,732,728,721,717,710,730,719,562,217,500,460,1,1,112419447,811,17.59,0.48,12,2.24,41.00,1493.00,999,20241031,-27.83,425,20240419,69.65,795,-9.31,20250113,670,7.61,20250102,999,-27.83,20241031,425,69.65,20240419,0.00,N,004870,500,562 억,,1784795,N,N,84,N,00,N
|
|
20250113,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,732,8,2,1.10,1469741722,1950422,399.56,726,795,704,941,507,724,753.55,1.59,0,-349677,732,728,721,717,710,730,719,562,217,500,460,1,1,112419447,823,17.85,0.49,12,1.73,41.00,1493.00,999,20241031,-26.73,425,20240419,72.24,795,-7.92,20250113,670,9.25,20250102,999,-26.73,20241031,425,72.24,20240419,0.00,N,004870,500,562 억,,1784795,N,N,84,N,00,N
|
|
20250113,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,-8,5,-1.10,55731360,77312,15.84,726,733,715,941,507,724,720.86,1.59,0,10349,732,728,721,717,710,730,719,562,217,500,460,1,1,112419447,805,17.46,0.48,12,0.07,41.00,1493.00,999,20241031,-28.33,425,20240419,68.47,772,-7.25,20250107,670,6.87,20250102,999,-28.33,20241031,425,68.47,20240419,0.00,N,004870,500,562 억,,1784795,N,N,84,N,00,N
|
|
20250113,090158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,726,2,2,0.28,665006,916,0.19,726,726,725,941,507,724,725.99,1.59,0,-560,732,728,721,717,710,730,719,562,217,500,460,1,1,112419447,816,17.71,0.49,12,0.00,41.00,1493.00,999,20241031,-27.33,425,20240419,70.82,772,-5.96,20250107,670,8.36,20250102,999,-27.33,20241031,425,70.82,20240419,0.00,N,004870,500,562 억,,1784795,N,N,84,N,00,N
|
|
20250110,160156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,724,1,2,0.14,349341237,485680,84.83,720,725,714,939,507,723,719.27,1.56,0,57346,747,734,726,713,705,731,710,562,216,500,460,1,1,112419447,814,17.66,0.48,12,0.43,41.00,1493.00,999,20241031,-27.53,425,20240419,70.35,772,-6.22,20250107,670,8.06,20250102,999,-27.53,20241031,425,70.35,20240419,0.00,N,004870,500,562 억,,1748291,N,N,84,N,00,N
|
|
20250110,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,723,0,3,0.00,332866457,462884,80.85,720,725,714,939,507,723,719.11,1.56,0,46990,747,734,726,713,705,731,710,562,216,500,460,1,1,112419447,813,17.63,0.48,12,0.41,41.00,1493.00,999,20241031,-27.63,425,20240419,70.12,772,-6.35,20250107,670,7.91,20250102,999,-27.63,20241031,425,70.12,20240419,0.00,N,004870,500,562 억,,1748291,N,N,0,N,00,N
|
|
20250110,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,722,-1,5,-0.14,295585231,411113,71.81,720,725,714,939,507,723,718.99,1.56,0,40230,747,734,726,713,705,731,710,562,216,500,460,1,1,112419447,812,17.61,0.48,12,0.37,41.00,1493.00,999,20241031,-27.73,425,20240419,69.88,772,-6.48,20250107,670,7.76,20250102,999,-27.73,20241031,425,69.88,20240419,0.00,N,004870,500,562 억,,1748291,N,N,0,N,00,N
|
|
20250110,130157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,719,-4,5,-0.55,262143140,364672,63.70,720,725,714,939,507,723,718.85,1.56,0,30512,747,734,726,713,705,731,710,562,216,500,460,1,1,112419447,808,17.54,0.48,12,0.32,41.00,1493.00,999,20241031,-28.03,425,20240419,69.18,772,-6.87,20250107,670,7.31,20250102,999,-28.03,20241031,425,69.18,20240419,0.00,N,004870,500,562 억,,1748291,N,N,0,N,00,N
|
|
20250110,120156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,720,-3,5,-0.41,247004878,343567,60.01,720,725,714,939,507,723,718.94,1.56,0,19727,747,734,726,713,705,731,710,562,216,500,460,1,1,112419447,809,17.56,0.48,12,0.31,41.00,1493.00,999,20241031,-27.93,425,20240419,69.41,772,-6.74,20250107,670,7.46,20250102,999,-27.93,20241031,425,69.41,20240419,0.00,N,004870,500,562 억,,1748291,N,N,0,N,00,N
|
|
20250110,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,723,0,3,0.00,163799043,227798,39.79,720,725,714,939,507,723,719.05,1.56,0,-29409,747,734,726,713,705,731,710,562,216,500,460,1,1,112419447,813,17.63,0.48,12,0.20,41.00,1493.00,999,20241031,-27.63,425,20240419,70.12,772,-6.35,20250107,670,7.91,20250102,999,-27.63,20241031,425,70.12,20240419,0.00,N,004870,500,562 억,,1748291,N,N,0,N,00,N
|
|
20250110,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,719,-4,5,-0.55,81498344,113110,19.76,720,725,716,939,507,723,720.52,1.56,0,-2284,747,734,726,713,705,731,710,562,216,500,460,1,1,112419447,808,17.54,0.48,12,0.10,41.00,1493.00,999,20241031,-28.03,425,20240419,69.18,772,-6.87,20250107,670,7.31,20250102,999,-28.03,20241031,425,69.18,20240419,0.00,N,004870,500,562 억,,1748291,N,N,0,N,00,N
|
|
20250110,090157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,725,2,2,0.28,3266626,4520,0.79,720,725,718,939,507,723,722.70,1.56,0,4260,747,734,726,713,705,731,710,562,216,500,460,1,1,112419447,815,17.68,0.49,12,0.00,41.00,1493.00,999,20241031,-27.43,425,20240419,70.59,772,-6.09,20250107,670,8.21,20250102,999,-27.43,20241031,425,70.59,20240419,0.00,N,004870,500,562 억,,1748291,N,N,0,N,00,N
|
|
20250109,160156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,723,-17,5,-2.30,408924424,563887,93.30,739,739,718,962,518,740,725.19,1.46,0,98296,765,752,741,728,717,759,735,562,222,500,470,1,1,112419447,813,17.63,0.48,12,0.50,41.00,1493.00,999,20241031,-27.63,425,20240419,70.12,772,-6.35,20250107,670,7.91,20250102,999,-27.63,20241031,425,70.12,20240419,0.00,N,004870,500,562 억,,1643818,N,N,66,N,00,N
|
|
20250109,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,724,-16,5,-2.16,383433586,528651,87.47,739,739,718,962,518,740,725.31,1.46,0,88806,765,752,741,728,717,759,735,562,222,500,470,1,1,112419447,814,17.66,0.48,12,0.47,41.00,1493.00,999,20241031,-27.53,425,20240419,70.35,772,-6.22,20250107,670,8.06,20250102,999,-27.53,20241031,425,70.35,20240419,0.00,N,004870,500,562 억,,1643818,N,N,66,N,00,N
|
|
20250109,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,727,-13,5,-1.76,330502350,455642,75.39,739,739,718,962,518,740,725.36,1.46,0,55908,765,752,741,728,717,759,735,562,222,500,470,1,1,112419447,817,17.73,0.49,12,0.41,41.00,1493.00,999,20241031,-27.23,425,20240419,71.06,772,-5.83,20250107,670,8.51,20250102,999,-27.23,20241031,425,71.06,20240419,0.00,N,004870,500,562 억,,1643818,N,N,66,N,00,N
|
|
20250109,130156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,722,-18,5,-2.43,304031777,419201,69.36,739,739,718,962,518,740,725.26,1.46,0,50533,765,752,741,728,717,759,735,562,222,500,470,1,1,112419447,812,17.61,0.48,12,0.37,41.00,1493.00,999,20241031,-27.73,425,20240419,69.88,772,-6.48,20250107,670,7.76,20250102,999,-27.73,20241031,425,69.88,20240419,0.00,N,004870,500,562 억,,1643818,N,N,66,N,00,N
|
|
20250109,120156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,722,-18,5,-2.43,262103541,361007,59.73,739,739,720,962,518,740,726.03,1.46,0,58017,765,752,741,728,717,759,735,562,222,500,470,1,1,112419447,812,17.61,0.48,12,0.32,41.00,1493.00,999,20241031,-27.73,425,20240419,69.88,772,-6.48,20250107,670,7.76,20250102,999,-27.73,20241031,425,69.88,20240419,0.00,N,004870,500,562 억,,1643818,N,N,66,N,00,N
|
|
20250109,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,727,-13,5,-1.76,223172706,307099,50.81,739,739,720,962,518,740,726.71,1.46,0,76266,765,752,741,728,717,759,735,562,222,500,470,1,1,112419447,817,17.73,0.49,12,0.27,41.00,1493.00,999,20241031,-27.23,425,20240419,71.06,772,-5.83,20250107,670,8.51,20250102,999,-27.23,20241031,425,71.06,20240419,0.00,N,004870,500,562 억,,1643818,N,N,66,N,00,N
|
|
20250109,100156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,732,-8,5,-1.08,110803317,152095,25.17,739,739,723,962,518,740,728.51,1.46,0,30629,765,752,741,728,717,759,735,562,222,500,470,1,1,112419447,823,17.85,0.49,12,0.14,41.00,1493.00,999,20241031,-26.73,425,20240419,72.24,772,-5.18,20250107,670,9.25,20250102,999,-26.73,20241031,425,72.24,20240419,0.00,N,004870,500,562 억,,1643818,N,N,66,N,00,N
|
|
20250109,090156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,731,-9,5,-1.22,4119099,5625,0.93,739,739,731,962,518,740,732.28,1.46,0,867,765,752,741,728,717,759,735,562,222,500,470,1,1,112419447,822,17.83,0.49,12,0.01,41.00,1493.00,999,20241031,-26.83,425,20240419,72.00,772,-5.31,20250107,670,9.10,20250102,999,-26.83,20241031,425,72.00,20240419,0.00,N,004870,500,562 억,,1643818,N,N,66,N,00,N
|
|
20250108,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,740,2,2,0.27,447891467,604248,56.29,733,754,730,959,517,738,741.24,1.34,0,146485,784,760,748,724,712,755,719,562,221,500,470,1,1,112419447,832,18.05,0.50,12,0.54,41.00,1493.00,999,20241031,-25.93,425,20240419,74.12,772,-4.15,20250107,670,10.45,20250102,999,-25.93,20241031,425,74.12,20240419,0.00,N,004870,500,562 억,,1504457,N,N,66,N,00,N
|
|
20250108,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,734,-4,5,-0.54,427240317,576204,53.67,733,754,730,959,517,738,741.48,1.34,0,127098,784,760,748,724,712,755,719,562,221,500,470,1,1,112419447,825,17.90,0.49,12,0.51,41.00,1493.00,999,20241031,-26.53,425,20240419,72.71,772,-4.92,20250107,670,9.55,20250102,999,-26.53,20241031,425,72.71,20240419,0.00,N,004870,500,562 억,,1504457,N,N,36,N,00,N
|
|
20250108,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,734,-4,5,-0.54,346022878,465344,43.35,733,754,732,959,517,738,743.59,1.34,0,108155,784,760,748,724,712,755,719,562,221,500,470,1,1,112419447,825,17.90,0.49,12,0.41,41.00,1493.00,999,20241031,-26.53,425,20240419,72.71,772,-4.92,20250107,670,9.55,20250102,999,-26.53,20241031,425,72.71,20240419,0.00,N,004870,500,562 억,,1504457,N,N,36,N,00,N
|
|
20250108,130158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,740,2,2,0.27,285288753,382953,35.67,733,754,732,959,517,738,744.98,1.34,0,82455,784,760,748,724,712,755,719,562,221,500,470,1,1,112419447,832,18.05,0.50,12,0.34,41.00,1493.00,999,20241031,-25.93,425,20240419,74.12,772,-4.15,20250107,670,10.45,20250102,999,-25.93,20241031,425,74.12,20240419,0.00,N,004870,500,562 억,,1504457,N,N,36,N,00,N
|
|
20250108,120155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,744,6,2,0.81,227034840,304318,28.35,733,754,732,959,517,738,746.05,1.34,0,69204,784,760,748,724,712,755,719,562,221,500,470,1,1,112419447,836,18.15,0.50,12,0.27,41.00,1493.00,999,20241031,-25.53,425,20240419,75.06,772,-3.63,20250107,670,11.04,20250102,999,-25.53,20241031,425,75.06,20240419,0.00,N,004870,500,562 억,,1504457,N,N,36,N,00,N
|
|
20250108,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,742,4,2,0.54,204104730,273605,25.49,733,754,732,959,517,738,745.99,1.34,0,63727,784,760,748,724,712,755,719,562,221,500,470,1,1,112419447,834,18.10,0.50,12,0.24,41.00,1493.00,999,20241031,-25.73,425,20240419,74.59,772,-3.89,20250107,670,10.75,20250102,999,-25.73,20241031,425,74.59,20240419,0.00,N,004870,500,562 억,,1504457,N,N,36,N,00,N
|
|
20250108,100155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,744,6,2,0.81,117328783,157416,14.66,733,754,732,959,517,738,745.36,1.34,0,22145,784,760,748,724,712,755,719,562,221,500,470,1,1,112419447,836,18.15,0.50,12,0.14,41.00,1493.00,999,20241031,-25.53,425,20240419,75.06,772,-3.63,20250107,670,11.04,20250102,999,-25.53,20241031,425,75.06,20240419,0.00,N,004870,500,562 억,,1504457,N,N,36,N,00,N
|
|
20250108,090158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,748,10,2,1.36,3158022,4297,0.40,733,748,732,959,517,738,734.71,1.34,0,-262,784,760,748,724,712,755,719,562,221,500,470,1,1,112419447,841,18.24,0.50,12,0.00,41.00,1493.00,999,20241031,-25.13,425,20240419,76.00,772,-3.11,20250107,670,11.64,20250102,999,-25.13,20241031,425,76.00,20240419,0.00,N,004870,500,562 억,,1504457,N,N,36,N,00,N
|
|
20250107,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,738,-2,5,-0.27,802222970,1062836,97.32,740,772,736,962,518,740,754.80,1.37,0,-35710,770,754,733,717,696,763,726,562,222,500,470,1,1,112419447,830,18.00,0.49,12,0.95,41.00,1493.00,999,20241031,-26.13,425,20240419,73.65,772,-4.40,20250107,670,10.15,20250102,999,-26.13,20241031,425,73.65,20240419,0.00,N,004870,500,562 억,,1542479,N,N,36,N,00,N
|
|
20250107,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,745,5,2,0.68,766955761,1015174,92.96,740,772,736,962,518,740,755.49,1.37,0,-41637,770,754,733,717,696,763,726,562,222,500,470,1,1,112419447,838,18.17,0.50,12,0.90,41.00,1493.00,999,20241031,-25.43,425,20240419,75.29,772,-3.50,20250107,670,11.19,20250102,999,-25.43,20241031,425,75.29,20240419,0.00,N,004870,500,562 억,,1542479,N,N,0,N,00,N
|
|
20250107,140154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,749,9,2,1.22,710893066,939949,86.07,740,772,736,962,518,740,756.31,1.37,0,-33822,770,754,733,717,696,763,726,562,222,500,470,1,1,112419447,842,18.27,0.50,12,0.84,41.00,1493.00,999,20241031,-25.03,425,20240419,76.24,772,-2.98,20250107,670,11.79,20250102,999,-25.03,20241031,425,76.24,20240419,0.00,N,004870,500,562 억,,1542479,N,N,0,N,00,N
|
|
20250107,130155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,745,5,2,0.68,666637597,880671,80.64,740,772,736,962,518,740,756.97,1.37,0,-10960,770,754,733,717,696,763,726,562,222,500,470,1,1,112419447,838,18.17,0.50,12,0.78,41.00,1493.00,999,20241031,-25.43,425,20240419,75.29,772,-3.50,20250107,670,11.19,20250102,999,-25.43,20241031,425,75.29,20240419,0.00,N,004870,500,562 억,,1542479,N,N,0,N,00,N
|
|
20250107,120155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,753,13,2,1.76,569902687,751063,68.77,740,772,736,962,518,740,758.79,1.37,0,3404,770,754,733,717,696,763,726,562,222,500,470,1,1,112419447,847,18.37,0.50,12,0.67,41.00,1493.00,999,20241031,-24.62,425,20240419,77.18,772,-2.46,20250107,670,12.39,20250102,999,-24.62,20241031,425,77.18,20240419,0.00,N,004870,500,562 억,,1542479,N,N,0,N,00,N
|
|
20250107,110154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,759,19,2,2.57,522555411,688350,63.03,740,772,736,962,518,740,759.14,1.37,0,30873,770,754,733,717,696,763,726,562,222,500,470,1,1,112419447,853,18.51,0.51,12,0.61,41.00,1493.00,999,20241031,-24.02,425,20240419,78.59,772,-1.68,20250107,670,13.28,20250102,999,-24.02,20241031,425,78.59,20240419,0.00,N,004870,500,562 억,,1542479,N,N,0,N,00,N
|
|
20250107,100156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,754,14,2,1.89,460147702,605443,55.44,740,772,736,962,518,740,760.02,1.37,0,16654,770,754,733,717,696,763,726,562,222,500,470,1,1,112419447,848,18.39,0.51,12,0.54,41.00,1493.00,999,20241031,-24.52,425,20240419,77.41,772,-2.33,20250107,670,12.54,20250102,999,-24.52,20241031,425,77.41,20240419,0.00,N,004870,500,562 억,,1542479,N,N,0,N,00,N
|
|
20250107,090155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,740,0,3,0.00,1541750,2084,0.19,740,740,736,962,518,740,739.80,1.37,0,654,770,754,733,717,696,763,726,562,222,500,470,1,1,112419447,832,18.05,0.50,12,0.00,41.00,1493.00,999,20241031,-25.93,425,20240419,74.12,749,-1.20,20250106,670,10.45,20250102,999,-25.93,20241031,425,74.12,20240419,0.00,N,004870,500,562 억,,1542479,N,N,0,N,00,N
|
|
20250106,160154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,740,18,2,2.49,784672817,1080575,122.07,726,749,712,938,506,722,726.12,1.27,0,166396,742,731,711,700,680,737,706,562,216,500,460,1,1,112419447,832,18.05,0.50,12,0.96,41.00,1493.00,999,20241031,-25.93,425,20240419,74.12,749,-1.20,20250106,670,10.45,20250102,999,-25.93,20241031,425,74.12,20240419,0.00,N,004870,500,562 억,,1422755,N,N,0,N,00,N
|
|
20250106,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,737,15,2,2.08,710377277,980424,110.76,726,740,712,938,506,722,724.56,1.27,0,167432,742,731,711,700,680,737,706,562,216,500,460,1,1,112419447,829,17.98,0.49,12,0.87,41.00,1493.00,999,20241031,-26.23,425,20240419,73.41,740,-0.41,20250106,670,10.00,20250102,999,-26.23,20241031,425,73.41,20240419,0.00,N,004870,500,562 억,,1422755,N,N,0,N,00,N
|
|
20250106,140153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,726,4,2,0.55,545367435,754982,85.29,726,731,712,938,506,722,722.36,1.27,0,118281,742,731,711,700,680,737,706,562,216,500,460,1,1,112419447,816,17.71,0.49,12,0.67,41.00,1493.00,999,20241031,-27.33,425,20240419,70.82,731,-0.68,20250106,670,8.36,20250102,999,-27.33,20241031,425,70.82,20240419,0.00,N,004870,500,562 억,,1422755,N,N,0,N,00,N
|
|
20250106,130153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,725,3,2,0.42,501565069,694463,78.45,726,731,712,938,506,722,722.23,1.27,0,123293,742,731,711,700,680,737,706,562,216,500,460,1,1,112419447,815,17.68,0.49,12,0.62,41.00,1493.00,999,20241031,-27.43,425,20240419,70.59,731,-0.82,20250106,670,8.21,20250102,999,-27.43,20241031,425,70.59,20240419,0.00,N,004870,500,562 억,,1422755,N,N,0,N,00,N
|
|
20250106,120153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,724,2,2,0.28,437095404,605241,68.37,726,731,712,938,506,722,722.18,1.27,0,114727,742,731,711,700,680,737,706,562,216,500,460,1,1,112419447,814,17.66,0.48,12,0.54,41.00,1493.00,999,20241031,-27.53,425,20240419,70.35,731,-0.96,20250106,670,8.06,20250102,999,-27.53,20241031,425,70.35,20240419,0.00,N,004870,500,562 억,,1422755,N,N,0,N,00,N
|
|
20250106,110153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,718,-4,5,-0.55,378238655,523487,59.14,726,731,712,938,506,722,722.54,1.27,0,87443,742,731,711,700,680,737,706,562,216,500,460,1,1,112419447,807,17.51,0.48,12,0.47,41.00,1493.00,999,20241031,-28.13,425,20240419,68.94,731,-1.78,20250106,670,7.16,20250102,999,-28.13,20241031,425,68.94,20240419,0.00,N,004870,500,562 억,,1422755,N,N,0,N,00,N
|
|
20250106,100152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,726,4,2,0.55,148277418,205106,23.17,726,730,716,938,506,722,722.93,1.27,0,21853,742,731,711,700,680,737,706,562,216,500,460,1,1,112419447,816,17.71,0.49,12,0.18,41.00,1493.00,999,20241031,-27.33,425,20240419,70.82,730,-0.55,20250106,670,8.36,20250102,999,-27.33,20241031,425,70.82,20240419,0.00,N,004870,500,562 억,,1422755,N,N,0,N,00,N
|
|
20250106,090151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,720,-2,5,-0.28,55717898,77004,8.70,726,730,720,938,506,722,723.57,1.27,0,-65579,742,731,711,700,680,737,706,562,216,500,460,1,1,112419447,809,17.56,0.48,12,0.07,41.00,1493.00,999,20241031,-27.93,425,20240419,69.41,730,-1.37,20250106,670,7.46,20250102,999,-27.93,20241031,425,69.41,20240419,0.00,N,004870,500,562 억,,1422755,N,N,0,N,00,N
|
|
20250103,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,722,22,2,3.14,619963340,875696,150.26,700,722,691,910,490,700,707.88,1.04,0,249232,732,716,693,677,654,724,685,562,210,500,440,1,1,112419447,812,17.61,0.48,12,0.78,41.00,1493.00,999,20241031,-27.73,425,20240419,69.88,722,0.00,20250103,670,7.76,20250102,999,-27.73,20241031,425,69.88,20240419,0.00,N,004870,500,562 억,,1168912,N,N,0,N,00,N
|
|
20250103,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,12,2,1.71,538898916,763025,130.93,700,718,691,910,490,700,706.27,1.04,0,213197,732,716,693,677,654,724,685,562,210,500,440,1,1,112419447,800,17.37,0.48,12,0.68,41.00,1493.00,999,20241031,-28.73,425,20240419,67.53,718,-0.84,20250103,670,6.27,20250102,999,-28.73,20241031,425,67.53,20240419,0.00,N,004870,500,562 억,,1168912,N,N,0,N,00,N
|
|
20250103,140152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,715,15,2,2.14,479976365,680675,116.80,700,718,691,910,490,700,705.15,1.04,0,186086,732,716,693,677,654,724,685,562,210,500,440,1,1,112419447,804,17.44,0.48,12,0.61,41.00,1493.00,999,20241031,-28.43,425,20240419,68.24,718,-0.42,20250103,670,6.72,20250102,999,-28.43,20241031,425,68.24,20240419,0.00,N,004870,500,562 억,,1168912,N,N,0,N,00,N
|
|
20250103,130152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,14,2,2.00,379160541,539461,92.56,700,715,691,910,490,700,702.85,1.04,0,145394,732,716,693,677,654,724,685,562,210,500,440,1,1,112419447,803,17.41,0.48,12,0.48,41.00,1493.00,999,20241031,-28.53,425,20240419,68.00,715,-0.14,20250103,670,6.57,20250102,999,-28.53,20241031,425,68.00,20240419,0.00,N,004870,500,562 억,,1168912,N,N,0,N,00,N
|
|
20250103,120153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,702,2,2,0.29,201352064,288302,49.47,700,704,691,910,490,700,698.41,1.04,0,42640,732,716,693,677,654,724,685,562,210,500,440,1,1,112419447,789,17.12,0.47,12,0.26,41.00,1493.00,999,20241031,-29.73,425,20240419,65.18,709,-0.99,20250102,670,4.78,20250102,999,-29.73,20241031,425,65.18,20240419,0.00,N,004870,500,562 억,,1168912,N,N,0,N,00,N
|
|
20250103,110153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,700,0,3,0.00,148694759,213071,36.56,700,704,691,910,490,700,697.86,1.04,0,16740,732,716,693,677,654,724,685,562,210,500,440,1,1,112419447,787,17.07,0.47,12,0.19,41.00,1493.00,999,20241031,-29.93,425,20240419,64.71,709,-1.27,20250102,670,4.48,20250102,999,-29.93,20241031,425,64.71,20240419,0.00,N,004870,500,562 억,,1168912,N,N,0,N,00,N
|
|
20250103,100152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,702,2,2,0.29,94221549,135097,23.18,700,704,691,910,490,700,697.43,1.04,0,26490,732,716,693,677,654,724,685,562,210,500,440,1,1,112419447,789,17.12,0.47,12,0.12,41.00,1493.00,999,20241031,-29.73,425,20240419,65.18,709,-0.99,20250102,670,4.78,20250102,999,-29.73,20241031,425,65.18,20240419,0.00,N,004870,500,562 억,,1168912,N,N,0,N,00,N
|
|
20250103,090152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,697,-3,5,-0.43,4641864,6644,1.14,700,704,696,910,490,700,698.62,1.04,0,-1655,732,716,693,677,654,724,685,562,210,500,440,1,1,112419447,784,17.00,0.47,12,0.01,41.00,1493.00,999,20241031,-30.23,425,20240419,64.00,709,-1.69,20250102,670,4.03,20250102,999,-30.23,20241031,425,64.00,20240419,0.00,N,004870,500,562 억,,1168912,N,N,0,N,00,N
|
|
20250102,160152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,700,24,2,3.55,401459743,577495,47.54,672,709,670,878,474,676,695.13,0.96,0,82294,745,710,687,652,629,728,670,562,202,500,430,1,1,112419447,787,17.07,0.47,12,0.51,41.00,1493.00,999,20241031,-29.93,425,20240419,64.71,709,-1.27,20250102,670,4.48,20250102,999,-29.93,20241031,425,64.71,20240419,0.00,N,004870,500,562 억,,1079551,N,N,4,N,00,N
|
|
20250102,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,699,23,2,3.40,385128689,554130,45.62,672,709,670,878,474,676,695.02,0.96,0,80221,745,710,687,652,629,728,670,562,202,500,430,1,1,112419447,786,17.05,0.47,12,0.49,41.00,1493.00,999,20241031,-30.03,425,20240419,64.47,709,-1.41,20250102,670,4.33,20250102,999,-30.03,20241031,425,64.47,20240419,0.00,N,004870,500,562 억,,1079551,N,N,4,N,00,N
|
|
20250102,140151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,697,21,2,3.11,352074381,506755,41.72,672,709,670,878,474,676,694.76,0.96,0,92242,745,710,687,652,629,728,670,562,202,500,430,1,1,112419447,784,17.00,0.47,12,0.45,41.00,1493.00,999,20241031,-30.23,425,20240419,64.00,709,-1.69,20250102,670,4.03,20250102,999,-30.23,20241031,425,64.00,20240419,0.00,N,004870,500,562 억,,1079551,N,N,4,N,00,N
|
|
20250102,130152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,699,23,2,3.40,316022765,455284,37.48,672,709,670,878,474,676,694.12,0.96,0,100044,745,710,687,652,629,728,670,562,202,500,430,1,1,112419447,786,17.05,0.47,12,0.40,41.00,1493.00,999,20241031,-30.03,425,20240419,64.47,709,-1.41,20250102,670,4.33,20250102,999,-30.03,20241031,425,64.47,20240419,0.00,N,004870,500,562 억,,1079551,N,N,4,N,00,N
|
|
20250102,120152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,693,17,2,2.51,252988649,364611,30.02,672,709,670,878,474,676,693.86,0.96,0,70112,745,710,687,652,629,728,670,562,202,500,430,1,1,112419447,779,16.90,0.46,12,0.32,41.00,1493.00,999,20241031,-30.63,425,20240419,63.06,709,-2.26,20250102,670,3.43,20250102,999,-30.63,20241031,425,63.06,20240419,0.00,N,004870,500,562 억,,1079551,N,N,4,N,00,N
|
|
20250102,110146,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,693,17,2,2.51,209130098,301502,24.82,672,709,670,878,474,676,693.63,0.96,0,63564,745,710,687,652,629,728,670,562,202,500,430,1,1,112419447,779,16.90,0.46,12,0.27,41.00,1493.00,999,20241031,-30.63,425,20240419,63.06,709,-2.26,20250102,670,3.43,20250102,999,-30.63,20241031,425,63.06,20240419,0.00,N,004870,500,562 억,,1079551,N,N,4,N,00,N
|
|
20250102,100152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,684,8,2,1.18,2384847,3536,0.29,672,684,670,878,474,676,674.45,0.96,0,1330,745,710,687,652,629,728,670,562,202,500,430,1,1,112419447,769,16.68,0.46,12,0.00,41.00,1493.00,999,20241031,-31.53,425,20240419,60.94,684,0.00,20250102,670,2.09,20250102,999,-31.53,20241031,425,60.94,20240419,0.00,N,004870,500,562 억,,1079551,N,N,4,N,00,N
|
|
20250102,090151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,676,0,3,0.00,0,0,0.00,0,0,0,878,474,676,0.00,0.96,0,0,745,710,687,652,629,728,670,562,202,500,430,1,1,112419447,760,16.49,0.45,12,0.00,41.00,1493.00,999,20241031,-32.33,425,20240419,59.06,0,0.00,0,0,0.00,0,999,-32.33,20241031,425,59.06,20240419,0.00,N,004870,500,562 억,,1079551,N,N,4,N,00,N
|