138 lines
54 KiB
CSV
138 lines
54 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
|
|
20250124,160237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,770,-18,5,-2.28,413755773,541101,22.25,762,783,755,1024,552,788,764.65,1.37,0,-134023,849,818,777,746,705,834,762,729,236,1000,530,1,1,67236039,518,-3.35,0.47,12,0.80,-230.00,1644.00,899,20241216,-14.35,349,20241113,120.63,816,-5.64,20250120,660,16.67,20250113,899,-14.35,20241216,349,120.63,20241113,0.20,N,008600,1000,728 억,,920227,N,N,1,N,00,N
|
|
20250124,150237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,758,-30,5,-3.81,365285126,477306,19.63,762,783,755,1024,552,788,765.30,1.37,0,-104775,849,818,777,746,705,834,762,729,236,1000,530,1,1,67236039,510,-3.30,0.46,12,0.71,-230.00,1644.00,899,20241216,-15.68,349,20241113,117.19,816,-7.11,20250120,660,14.85,20250113,899,-15.68,20241216,349,117.19,20241113,0.20,N,008600,1000,728 억,,920227,N,N,0,N,00,N
|
|
20250124,140238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,758,-30,5,-3.81,341923756,446478,18.36,762,783,755,1024,552,788,765.82,1.37,0,-85213,849,818,777,746,705,834,762,729,236,1000,530,1,1,67236039,510,-3.30,0.46,12,0.66,-230.00,1644.00,899,20241216,-15.68,349,20241113,117.19,816,-7.11,20250120,660,14.85,20250113,899,-15.68,20241216,349,117.19,20241113,0.20,N,008600,1000,728 억,,920227,N,N,0,N,00,N
|
|
20250124,130239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,774,-14,5,-1.78,282055185,368225,15.14,762,783,755,1024,552,788,765.98,1.37,0,-57905,849,818,777,746,705,834,762,729,236,1000,530,1,1,67236039,520,-3.37,0.47,12,0.55,-230.00,1644.00,899,20241216,-13.90,349,20241113,121.78,816,-5.15,20250120,660,17.27,20250113,899,-13.90,20241216,349,121.78,20241113,0.20,N,008600,1000,728 억,,920227,N,N,0,N,00,N
|
|
20250124,120237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,767,-21,5,-2.66,253349132,331008,13.61,762,783,755,1024,552,788,765.38,1.37,0,-49512,849,818,777,746,705,834,762,729,236,1000,530,1,1,67236039,516,-3.33,0.47,12,0.49,-230.00,1644.00,899,20241216,-14.68,349,20241113,119.77,816,-6.00,20250120,660,16.21,20250113,899,-14.68,20241216,349,119.77,20241113,0.20,N,008600,1000,728 억,,920227,N,N,0,N,00,N
|
|
20250124,110239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,769,-19,5,-2.41,204347584,267005,10.98,762,783,755,1024,552,788,765.33,1.37,0,-12405,849,818,777,746,705,834,762,729,236,1000,530,1,1,67236039,517,-3.34,0.47,12,0.40,-230.00,1644.00,899,20241216,-14.46,349,20241113,120.34,816,-5.76,20250120,660,16.52,20250113,899,-14.46,20241216,349,120.34,20241113,0.20,N,008600,1000,728 억,,920227,N,N,0,N,00,N
|
|
20250124,100237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,764,-24,5,-3.05,156230563,204492,8.41,762,783,755,1024,552,788,763.99,1.37,0,-5414,849,818,777,746,705,834,762,729,236,1000,530,1,1,67236039,514,-3.32,0.46,12,0.30,-230.00,1644.00,899,20241216,-15.02,349,20241113,118.91,816,-6.37,20250120,660,15.76,20250113,899,-15.02,20241216,349,118.91,20241113,0.20,N,008600,1000,728 억,,920227,N,N,0,N,00,N
|
|
20250124,090238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,763,-25,5,-3.17,30955985,40524,1.67,762,783,755,1024,552,788,763.87,1.37,0,-1054,849,818,777,746,705,834,762,729,236,1000,530,1,1,67236039,513,-3.32,0.46,12,0.06,-230.00,1644.00,899,20241216,-15.13,349,20241113,118.62,816,-6.50,20250120,660,15.61,20250113,899,-15.13,20241216,349,118.62,20241113,0.20,N,008600,1000,728 억,,920227,N,N,0,N,00,N
|
|
20250123,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,788,21,2,2.74,1829836241,2381241,340.77,760,808,736,997,537,767,768.38,1.25,0,78224,798,782,771,755,744,777,750,729,230,1000,520,1,1,67236039,530,-3.43,0.48,12,3.54,-230.00,1644.00,899,20241216,-12.35,349,20241113,125.79,816,-3.43,20250120,660,19.39,20250113,899,-12.35,20241216,349,125.79,20241113,0.21,N,008600,1000,728 억,,842273,N,N,5,N,00,N
|
|
20250123,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,790,23,2,3.00,1688532859,2201479,315.04,760,808,736,997,537,767,767.00,1.25,0,87182,798,782,771,755,744,777,750,729,230,1000,520,1,1,67236039,531,-3.43,0.48,12,3.27,-230.00,1644.00,899,20241216,-12.12,349,20241113,126.36,816,-3.19,20250120,660,19.70,20250113,899,-12.12,20241216,349,126.36,20241113,0.21,N,008600,1000,728 억,,842273,N,N,5,N,00,N
|
|
20250123,140237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,780,13,2,1.69,1182054692,1560782,223.36,760,796,736,997,537,767,757.34,1.25,0,16938,798,782,771,755,744,777,750,729,230,1000,520,1,1,67236039,524,-3.39,0.47,12,2.32,-230.00,1644.00,899,20241216,-13.24,349,20241113,123.50,816,-4.41,20250120,660,18.18,20250113,899,-13.24,20241216,349,123.50,20241113,0.21,N,008600,1000,728 억,,842273,N,N,5,N,00,N
|
|
20250123,130236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,772,5,2,0.65,779981407,1041971,149.11,760,779,736,997,537,767,748.55,1.25,0,-17924,798,782,771,755,744,777,750,729,230,1000,520,1,1,67236039,519,-3.36,0.47,12,1.55,-230.00,1644.00,899,20241216,-14.13,349,20241113,121.20,816,-5.39,20250120,660,16.97,20250113,899,-14.13,20241216,349,121.20,20241113,0.21,N,008600,1000,728 억,,842273,N,N,5,N,00,N
|
|
20250123,120237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,742,-25,5,-3.26,653263769,874574,125.16,760,779,736,997,537,767,746.94,1.25,0,15461,798,782,771,755,744,777,750,729,230,1000,520,1,1,67236039,499,-3.23,0.45,12,1.30,-230.00,1644.00,899,20241216,-17.46,349,20241113,112.61,816,-9.07,20250120,660,12.42,20250113,899,-17.46,20241216,349,112.61,20241113,0.21,N,008600,1000,728 억,,842273,N,N,5,N,00,N
|
|
20250123,110238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,752,-15,5,-1.96,486587690,649697,92.97,760,779,737,997,537,767,748.93,1.25,0,25444,798,782,771,755,744,777,750,729,230,1000,520,1,1,67236039,506,-3.27,0.46,12,0.97,-230.00,1644.00,899,20241216,-16.35,349,20241113,115.47,816,-7.84,20250120,660,13.94,20250113,899,-16.35,20241216,349,115.47,20241113,0.21,N,008600,1000,728 억,,842273,N,N,5,N,00,N
|
|
20250123,100237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,772,5,2,0.65,261791969,350539,50.16,760,774,737,997,537,767,746.80,1.25,0,19935,798,782,771,755,744,777,750,729,230,1000,520,1,1,67236039,519,-3.36,0.47,12,0.52,-230.00,1644.00,899,20241216,-14.13,349,20241113,121.20,816,-5.39,20250120,660,16.97,20250113,899,-14.13,20241216,349,121.20,20241113,0.21,N,008600,1000,728 억,,842273,N,N,5,N,00,N
|
|
20250123,090236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,-12,5,-1.56,39116491,52285,7.48,760,760,741,997,537,767,747.96,1.25,0,1747,798,782,771,755,744,777,750,729,230,1000,520,1,1,67236039,508,-3.28,0.46,12,0.08,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,816,-7.48,20250120,660,14.39,20250113,899,-16.02,20241216,349,116.33,20241113,0.21,N,008600,1000,728 억,,842273,N,N,5,N,00,N
|
|
20250122,160235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,767,-26,5,-3.28,534648077,693919,72.76,771,787,760,1030,556,793,770.46,1.34,0,-56887,834,813,776,755,718,824,766,729,237,1000,530,1,1,67236039,516,-3.33,0.47,12,1.03,-230.00,1644.00,899,20241216,-14.68,349,20241113,119.77,816,-6.00,20250120,660,16.21,20250113,899,-14.68,20241216,349,119.77,20241113,0.20,N,008600,1000,728 억,,902062,N,N,5,N,00,N
|
|
20250122,150235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,774,-19,5,-2.40,494342399,641664,67.28,771,787,760,1030,556,793,770.39,1.34,0,-53464,834,813,776,755,718,824,766,729,237,1000,530,1,1,67236039,520,-3.37,0.47,12,0.95,-230.00,1644.00,899,20241216,-13.90,349,20241113,121.78,816,-5.15,20250120,660,17.27,20250113,899,-13.90,20241216,349,121.78,20241113,0.20,N,008600,1000,728 억,,902062,N,N,0,N,00,N
|
|
20250122,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,775,-18,5,-2.27,457931733,594600,62.34,771,787,760,1030,556,793,770.13,1.34,0,-69864,834,813,776,755,718,824,766,729,237,1000,530,1,1,67236039,521,-3.37,0.47,12,0.88,-230.00,1644.00,899,20241216,-13.79,349,20241113,122.06,816,-5.02,20250120,660,17.42,20250113,899,-13.79,20241216,349,122.06,20241113,0.20,N,008600,1000,728 억,,902062,N,N,0,N,00,N
|
|
20250122,130236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,765,-28,5,-3.53,410439037,532732,55.86,771,787,760,1030,556,793,770.42,1.34,0,-72349,834,813,776,755,718,824,766,729,237,1000,530,1,1,67236039,514,-3.33,0.47,12,0.79,-230.00,1644.00,899,20241216,-14.91,349,20241113,119.20,816,-6.25,20250120,660,15.91,20250113,899,-14.91,20241216,349,119.20,20241113,0.20,N,008600,1000,728 억,,902062,N,N,0,N,00,N
|
|
20250122,120235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,772,-21,5,-2.65,365303571,474178,49.72,771,787,760,1030,556,793,770.37,1.34,0,-80238,834,813,776,755,718,824,766,729,237,1000,530,1,1,67236039,519,-3.36,0.47,12,0.71,-230.00,1644.00,899,20241216,-14.13,349,20241113,121.20,816,-5.39,20250120,660,16.97,20250113,899,-14.13,20241216,349,121.20,20241113,0.20,N,008600,1000,728 억,,902062,N,N,0,N,00,N
|
|
20250122,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,775,-18,5,-2.27,306448017,397536,41.68,771,787,760,1030,556,793,770.84,1.34,0,-71492,834,813,776,755,718,824,766,729,237,1000,530,1,1,67236039,521,-3.37,0.47,12,0.59,-230.00,1644.00,899,20241216,-13.79,349,20241113,122.06,816,-5.02,20250120,660,17.42,20250113,899,-13.79,20241216,349,122.06,20241113,0.20,N,008600,1000,728 억,,902062,N,N,0,N,00,N
|
|
20250122,100235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,775,-18,5,-2.27,214822481,279106,29.26,771,787,760,1030,556,793,769.64,1.34,0,-51449,834,813,776,755,718,824,766,729,237,1000,530,1,1,67236039,521,-3.37,0.47,12,0.42,-230.00,1644.00,899,20241216,-13.79,349,20241113,122.06,816,-5.02,20250120,660,17.42,20250113,899,-13.79,20241216,349,122.06,20241113,0.20,N,008600,1000,728 억,,902062,N,N,0,N,00,N
|
|
20250122,090236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,774,-19,5,-2.40,32729185,42203,4.43,771,787,771,1030,556,793,775.30,1.34,0,6681,834,813,776,755,718,824,766,729,237,1000,530,1,1,67236039,520,-3.37,0.47,12,0.06,-230.00,1644.00,899,20241216,-13.90,349,20241113,121.78,816,-5.15,20250120,660,17.27,20250113,899,-13.90,20241216,349,121.78,20241113,0.20,N,008600,1000,728 억,,902062,N,N,0,N,00,N
|
|
20250121,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,793,15,2,1.93,739547850,951667,46.32,778,797,739,1011,545,778,777.09,1.32,0,20614,856,817,777,738,698,836,757,729,233,1000,520,1,1,67236039,533,-3.45,0.48,12,1.42,-230.00,1644.00,899,20241216,-11.79,349,20241113,127.22,816,-2.82,20250120,660,20.15,20250113,899,-11.79,20241216,349,127.22,20241113,0.21,N,008600,1000,728 억,,890049,N,N,0,N,00,N
|
|
20250121,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,788,10,2,1.29,643476627,829978,40.39,778,790,739,1011,545,778,775.29,1.32,0,-27957,856,817,777,738,698,836,757,729,233,1000,520,1,1,67236039,530,-3.43,0.48,12,1.23,-230.00,1644.00,899,20241216,-12.35,349,20241113,125.79,816,-3.43,20250120,660,19.39,20250113,899,-12.35,20241216,349,125.79,20241113,0.21,N,008600,1000,728 억,,890049,N,N,0,N,00,N
|
|
20250121,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,773,-5,5,-0.64,570989932,737004,35.87,778,790,739,1011,545,778,774.74,1.32,0,-72720,856,817,777,738,698,836,757,729,233,1000,520,1,1,67236039,520,-3.36,0.47,12,1.10,-230.00,1644.00,899,20241216,-14.02,349,20241113,121.49,816,-5.27,20250120,660,17.12,20250113,899,-14.02,20241216,349,121.49,20241113,0.21,N,008600,1000,728 억,,890049,N,N,0,N,00,N
|
|
20250121,130235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,784,6,2,0.77,544502006,702870,34.21,778,790,739,1011,545,778,774.68,1.32,0,-73158,856,817,777,738,698,836,757,729,233,1000,520,1,1,67236039,527,-3.41,0.48,12,1.05,-230.00,1644.00,899,20241216,-12.79,349,20241113,124.64,816,-3.92,20250120,660,18.79,20250113,899,-12.79,20241216,349,124.64,20241113,0.21,N,008600,1000,728 억,,890049,N,N,0,N,00,N
|
|
20250121,120232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,781,3,2,0.39,483270632,624575,30.40,778,789,739,1011,545,778,773.76,1.32,0,-70807,856,817,777,738,698,836,757,729,233,1000,520,1,1,67236039,525,-3.40,0.48,12,0.93,-230.00,1644.00,899,20241216,-13.13,349,20241113,123.78,816,-4.29,20250120,660,18.33,20250113,899,-13.13,20241216,349,123.78,20241113,0.21,N,008600,1000,728 억,,890049,N,N,0,N,00,N
|
|
20250121,110227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,769,-9,5,-1.16,407437783,526356,25.62,778,789,739,1011,545,778,774.07,1.32,0,-68293,856,817,777,738,698,836,757,729,233,1000,520,1,1,67236039,517,-3.34,0.47,12,0.78,-230.00,1644.00,899,20241216,-14.46,349,20241113,120.34,816,-5.76,20250120,660,16.52,20250113,899,-14.46,20241216,349,120.34,20241113,0.21,N,008600,1000,728 억,,890049,N,N,0,N,00,N
|
|
20250121,100225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,763,-15,5,-1.93,366749208,473371,23.04,778,789,739,1011,545,778,774.76,1.32,0,-79809,856,817,777,738,698,836,757,729,233,1000,520,1,1,67236039,513,-3.32,0.46,12,0.70,-230.00,1644.00,899,20241216,-15.13,349,20241113,118.62,816,-6.50,20250120,660,15.61,20250113,899,-15.13,20241216,349,118.62,20241113,0.21,N,008600,1000,728 억,,890049,N,N,0,N,00,N
|
|
20250121,090235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,763,-15,5,-1.93,58455200,76939,3.74,778,785,739,1011,545,778,759.61,1.32,0,10826,856,817,777,738,698,836,757,729,233,1000,520,1,1,67236039,513,-3.32,0.46,12,0.11,-230.00,1644.00,899,20241216,-15.13,349,20241113,118.62,816,-6.50,20250120,660,15.61,20250113,899,-15.13,20241216,349,118.62,20241113,0.21,N,008600,1000,728 억,,890049,N,N,0,N,00,N
|
|
20250120,160233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,778,32,2,4.29,1595181486,2053040,111.31,771,816,737,969,523,746,776.98,1.27,0,21330,812,778,724,690,636,796,708,729,223,1000,500,1,1,67236039,523,-3.38,0.47,12,3.05,-230.00,1644.00,899,20241216,-13.46,349,20241113,122.92,816,-4.66,20250120,660,17.88,20250113,899,-13.46,20241216,349,122.92,20241113,0.23,N,008600,1000,728 억,,854495,N,N,0,N,00,N
|
|
20250120,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,763,17,2,2.28,1531599081,1970155,106.81,771,816,737,969,523,746,777.40,1.27,0,22751,812,778,724,690,636,796,708,729,223,1000,500,1,1,67236039,513,-3.32,0.46,12,2.93,-230.00,1644.00,899,20241216,-15.13,349,20241113,118.62,816,-6.50,20250120,660,15.61,20250113,899,-15.13,20241216,349,118.62,20241113,0.23,N,008600,1000,728 억,,854495,N,N,0,N,00,N
|
|
20250120,140234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,770,24,2,3.22,1360182291,1744618,94.59,771,816,737,969,523,746,779.64,1.27,0,24685,812,778,724,690,636,796,708,729,223,1000,500,1,1,67236039,518,-3.35,0.47,12,2.59,-230.00,1644.00,899,20241216,-14.35,349,20241113,120.63,816,-5.64,20250120,660,16.67,20250113,899,-14.35,20241216,349,120.63,20241113,0.23,N,008600,1000,728 억,,854495,N,N,0,N,00,N
|
|
20250120,130233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,776,30,2,4.02,1262252918,1617152,87.67,771,816,737,969,523,746,780.54,1.27,0,39851,812,778,724,690,636,796,708,729,223,1000,500,1,1,67236039,522,-3.37,0.47,12,2.41,-230.00,1644.00,899,20241216,-13.68,349,20241113,122.35,816,-4.90,20250120,660,17.58,20250113,899,-13.68,20241216,349,122.35,20241113,0.23,N,008600,1000,728 억,,854495,N,N,0,N,00,N
|
|
20250120,120235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,772,26,2,3.49,1224803560,1569023,85.07,771,816,737,969,523,746,780.62,1.27,0,37987,812,778,724,690,636,796,708,729,223,1000,500,1,1,67236039,519,-3.36,0.47,12,2.33,-230.00,1644.00,899,20241216,-14.13,349,20241113,121.20,816,-5.39,20250120,660,16.97,20250113,899,-14.13,20241216,349,121.20,20241113,0.23,N,008600,1000,728 억,,854495,N,N,0,N,00,N
|
|
20250120,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,772,26,2,3.49,1136347054,1454632,78.86,771,816,737,969,523,746,781.19,1.27,0,47112,812,778,724,690,636,796,708,729,223,1000,500,1,1,67236039,519,-3.36,0.47,12,2.16,-230.00,1644.00,899,20241216,-14.13,349,20241113,121.20,816,-5.39,20250120,660,16.97,20250113,899,-14.13,20241216,349,121.20,20241113,0.23,N,008600,1000,728 억,,854495,N,N,0,N,00,N
|
|
20250120,100234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,780,34,2,4.56,1004849729,1284432,69.64,771,816,737,969,523,746,782.33,1.27,0,26373,812,778,724,690,636,796,708,729,223,1000,500,1,1,67236039,524,-3.39,0.47,12,1.91,-230.00,1644.00,899,20241216,-13.24,349,20241113,123.50,816,-4.41,20250120,660,18.18,20250113,899,-13.24,20241216,349,123.50,20241113,0.23,N,008600,1000,728 억,,854495,N,N,0,N,00,N
|
|
20250120,090234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,759,13,2,1.74,147925944,192040,10.41,771,790,754,969,523,746,770.29,1.27,0,-35664,812,778,724,690,636,796,708,729,223,1000,500,1,1,67236039,510,-3.30,0.46,12,0.29,-230.00,1644.00,899,20241216,-15.57,349,20241113,117.48,800,-5.12,20250102,660,15.00,20250113,899,-15.57,20241216,349,117.48,20241113,0.23,N,008600,1000,728 억,,854495,N,N,0,N,00,N
|
|
20250117,160233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,746,68,2,10.03,1328490459,1840393,285.18,690,758,670,881,475,678,721.76,1.18,0,76272,717,697,679,659,641,688,650,729,203,1000,460,1,1,67236039,502,-3.24,0.45,12,2.74,-230.00,1644.00,899,20241216,-17.02,349,20241113,113.75,800,-6.75,20250102,660,13.03,20250113,899,-17.02,20241216,349,113.75,20241113,0.28,N,008600,1000,728 억,,790357,N,N,0,N,00,N
|
|
20250117,150234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,729,51,2,7.52,1226582176,1702235,263.77,690,758,670,881,475,678,720.57,1.18,0,38939,717,697,679,659,641,688,650,729,203,1000,460,1,1,67236039,490,-3.17,0.44,12,2.53,-230.00,1644.00,899,20241216,-18.91,349,20241113,108.88,800,-8.88,20250102,660,10.45,20250113,899,-18.91,20241216,349,108.88,20241113,0.28,N,008600,1000,728 억,,790357,N,N,0,N,00,N
|
|
20250117,140234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,728,50,2,7.37,1192052972,1654605,256.39,690,758,670,881,475,678,720.45,1.18,0,28094,717,697,679,659,641,688,650,729,203,1000,460,1,1,67236039,489,-3.17,0.44,12,2.46,-230.00,1644.00,899,20241216,-19.02,349,20241113,108.60,800,-9.00,20250102,660,10.30,20250113,899,-19.02,20241216,349,108.60,20241113,0.28,N,008600,1000,728 억,,790357,N,N,0,N,00,N
|
|
20250117,130233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,728,50,2,7.37,1142350043,1586126,245.78,690,758,670,881,475,678,720.21,1.18,0,28113,717,697,679,659,641,688,650,729,203,1000,460,1,1,67236039,489,-3.17,0.44,12,2.36,-230.00,1644.00,899,20241216,-19.02,349,20241113,108.60,800,-9.00,20250102,660,10.30,20250113,899,-19.02,20241216,349,108.60,20241113,0.28,N,008600,1000,728 억,,790357,N,N,0,N,00,N
|
|
20250117,120234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,725,47,2,6.93,614309826,869468,134.73,690,734,670,881,475,678,706.54,1.18,0,66581,717,697,679,659,641,688,650,729,203,1000,460,1,1,67236039,487,-3.15,0.44,12,1.29,-230.00,1644.00,899,20241216,-19.35,349,20241113,107.74,800,-9.38,20250102,660,9.85,20250113,899,-19.35,20241216,349,107.74,20241113,0.28,N,008600,1000,728 억,,790357,N,N,0,N,00,N
|
|
20250117,110234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,709,31,2,4.57,338024332,484938,75.14,690,714,670,881,475,678,697.05,1.18,0,3176,717,697,679,659,641,688,650,729,203,1000,460,1,1,67236039,477,-3.08,0.43,12,0.72,-230.00,1644.00,899,20241216,-21.13,349,20241113,103.15,800,-11.38,20250102,660,7.42,20250113,899,-21.13,20241216,349,103.15,20241113,0.28,N,008600,1000,728 억,,790357,N,N,0,N,00,N
|
|
20250117,100234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,699,21,2,3.10,264809665,381039,59.04,690,714,670,881,475,678,694.97,1.18,0,27596,717,697,679,659,641,688,650,729,203,1000,460,1,1,67236039,470,-3.04,0.43,12,0.57,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,800,-12.62,20250102,660,5.91,20250113,899,-22.25,20241216,349,100.29,20241113,0.28,N,008600,1000,728 억,,790357,N,N,0,N,00,N
|
|
20250117,090234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,679,1,2,0.15,13611376,19855,3.08,690,690,676,881,475,678,685.54,1.18,0,374,717,697,679,659,641,688,650,729,203,1000,460,1,1,67236039,457,-2.95,0.41,12,0.03,-230.00,1644.00,899,20241216,-24.47,349,20241113,94.56,800,-15.12,20250102,660,2.88,20250113,899,-24.47,20241216,349,94.56,20241113,0.28,N,008600,1000,728 억,,790357,N,N,0,N,00,N
|
|
20250116,160233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,678,-8,5,-1.17,435931708,644064,45.10,679,699,661,891,481,686,676.84,1.14,0,25280,786,735,699,648,612,718,631,729,205,1000,460,1,1,67236039,456,-2.95,0.41,12,0.96,-230.00,1644.00,899,20241216,-24.58,349,20241113,94.27,800,-15.25,20250102,660,2.73,20250113,899,-24.58,20241216,349,94.27,20241113,0.27,N,008600,1000,728 억,,766700,N,N,2,N,00,N
|
|
20250116,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,668,-18,5,-2.62,410229703,606089,42.44,679,699,661,891,481,686,676.85,1.14,0,50365,786,735,699,648,612,718,631,729,205,1000,460,1,1,67236039,449,-2.90,0.41,12,0.90,-230.00,1644.00,899,20241216,-25.70,349,20241113,91.40,800,-16.50,20250102,660,1.21,20250113,899,-25.70,20241216,349,91.40,20241113,0.27,N,008600,1000,728 억,,766700,N,N,2,N,00,N
|
|
20250116,140234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,677,-9,5,-1.31,366524355,541028,37.88,679,699,661,891,481,686,677.46,1.14,0,46681,786,735,699,648,612,718,631,729,205,1000,460,1,1,67236039,455,-2.94,0.41,12,0.80,-230.00,1644.00,899,20241216,-24.69,349,20241113,93.98,800,-15.38,20250102,660,2.58,20250113,899,-24.69,20241216,349,93.98,20241113,0.27,N,008600,1000,728 억,,766700,N,N,2,N,00,N
|
|
20250116,130234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,664,-22,5,-3.21,301615466,443686,31.07,679,699,664,891,481,686,679.79,1.14,0,24616,786,735,699,648,612,718,631,729,205,1000,460,1,1,67236039,446,-2.89,0.40,12,0.66,-230.00,1644.00,899,20241216,-26.14,349,20241113,90.26,800,-17.00,20250102,660,0.61,20250113,899,-26.14,20241216,349,90.26,20241113,0.27,N,008600,1000,728 억,,766700,N,N,2,N,00,N
|
|
20250116,120234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,676,-10,5,-1.46,239171419,350564,24.55,679,699,670,891,481,686,682.25,1.14,0,25134,786,735,699,648,612,718,631,729,205,1000,460,1,1,67236039,455,-2.94,0.41,12,0.52,-230.00,1644.00,899,20241216,-24.81,349,20241113,93.70,800,-15.50,20250102,660,2.42,20250113,899,-24.81,20241216,349,93.70,20241113,0.27,N,008600,1000,728 억,,766700,N,N,2,N,00,N
|
|
20250116,110234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,688,2,2,0.29,153340807,223766,15.67,679,699,675,891,481,686,685.27,1.14,0,8531,786,735,699,648,612,718,631,729,205,1000,460,1,1,67236039,463,-2.99,0.42,12,0.33,-230.00,1644.00,899,20241216,-23.47,349,20241113,97.13,800,-14.00,20250102,660,4.24,20250113,899,-23.47,20241216,349,97.13,20241113,0.27,N,008600,1000,728 억,,766700,N,N,2,N,00,N
|
|
20250116,100234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,695,9,2,1.31,135825052,198320,13.89,679,699,675,891,481,686,684.88,1.14,0,14144,786,735,699,648,612,718,631,729,205,1000,460,1,1,67236039,467,-3.02,0.42,12,0.29,-230.00,1644.00,899,20241216,-22.69,349,20241113,99.14,800,-13.12,20250102,660,5.30,20250113,899,-22.69,20241216,349,99.14,20241113,0.27,N,008600,1000,728 억,,766700,N,N,2,N,00,N
|
|
20250116,090234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,679,-7,5,-1.02,21686094,31928,2.24,679,686,675,891,481,686,679.22,1.14,0,11123,786,735,699,648,612,718,631,729,205,1000,460,1,1,67236039,457,-2.95,0.41,12,0.05,-230.00,1644.00,899,20241216,-24.47,349,20241113,94.56,800,-15.12,20250102,660,2.88,20250113,899,-24.47,20241216,349,94.56,20241113,0.27,N,008600,1000,728 억,,766700,N,N,2,N,00,N
|
|
20250115,160233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,686,-28,5,-3.92,1014503377,1424062,209.30,715,750,663,928,500,714,712.40,1.24,0,-52763,735,724,703,692,671,730,698,729,214,1000,480,1,1,67236039,461,-2.98,0.42,12,2.12,-230.00,1644.00,899,20241216,-23.69,349,20241113,96.56,800,-14.25,20250102,660,3.94,20250113,899,-23.69,20241216,349,96.56,20241113,0.22,N,008600,1000,728 억,,835610,N,N,2,N,00,N
|
|
20250115,150234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,683,-31,5,-4.34,963026823,1348789,198.24,715,750,663,928,500,714,713.99,1.24,0,-40282,735,724,703,692,671,730,698,729,214,1000,480,1,1,67236039,459,-2.97,0.42,12,2.01,-230.00,1644.00,899,20241216,-24.03,349,20241113,95.70,800,-14.62,20250102,660,3.48,20250113,899,-24.03,20241216,349,95.70,20241113,0.22,N,008600,1000,728 억,,835610,N,N,6,N,00,N
|
|
20250115,140234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,706,-8,5,-1.12,820312015,1140996,167.70,715,750,699,928,500,714,718.95,1.24,0,-40452,735,724,703,692,671,730,698,729,214,1000,480,1,1,67236039,475,-3.07,0.43,12,1.70,-230.00,1644.00,899,20241216,-21.47,349,20241113,102.29,800,-11.75,20250102,660,6.97,20250113,899,-21.47,20241216,349,102.29,20241113,0.22,N,008600,1000,728 억,,835610,N,N,6,N,00,N
|
|
20250115,130234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,710,-4,5,-0.56,796628960,1107489,162.77,715,750,699,928,500,714,719.32,1.24,0,-26275,735,724,703,692,671,730,698,729,214,1000,480,1,1,67236039,477,-3.09,0.43,12,1.65,-230.00,1644.00,899,20241216,-21.02,349,20241113,103.44,800,-11.25,20250102,660,7.58,20250113,899,-21.02,20241216,349,103.44,20241113,0.22,N,008600,1000,728 억,,835610,N,N,6,N,00,N
|
|
20250115,120234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,714,0,3,0.00,764005580,1061476,156.01,715,750,699,928,500,714,719.77,1.24,0,-22724,735,724,703,692,671,730,698,729,214,1000,480,1,1,67236039,480,-3.10,0.43,12,1.58,-230.00,1644.00,899,20241216,-20.58,349,20241113,104.58,800,-10.75,20250102,660,8.18,20250113,899,-20.58,20241216,349,104.58,20241113,0.22,N,008600,1000,728 억,,835610,N,N,6,N,00,N
|
|
20250115,110234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,723,9,2,1.26,680252416,944857,138.87,715,750,699,928,500,714,719.96,1.24,0,-16635,735,724,703,692,671,730,698,729,214,1000,480,1,1,67236039,486,-3.14,0.44,12,1.41,-230.00,1644.00,899,20241216,-19.58,349,20241113,107.16,800,-9.62,20250102,660,9.55,20250113,899,-19.58,20241216,349,107.16,20241113,0.22,N,008600,1000,728 억,,835610,N,N,6,N,00,N
|
|
20250115,100233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,730,16,2,2.24,549063951,763712,112.25,715,750,699,928,500,714,718.95,1.24,0,-33182,735,724,703,692,671,730,698,729,214,1000,480,1,1,67236039,491,-3.17,0.44,12,1.14,-230.00,1644.00,899,20241216,-18.80,349,20241113,109.17,800,-8.75,20250102,660,10.61,20250113,899,-18.80,20241216,349,109.17,20241113,0.22,N,008600,1000,728 억,,835610,N,N,6,N,00,N
|
|
20250115,090234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,731,17,2,2.38,120943598,166315,24.44,715,750,708,928,500,714,727.31,1.24,0,-19030,735,724,703,692,671,730,698,729,214,1000,480,1,1,67236039,491,-3.18,0.44,12,0.25,-230.00,1644.00,899,20241216,-18.69,349,20241113,109.46,800,-8.62,20250102,660,10.76,20250113,899,-18.69,20241216,349,109.46,20241113,0.22,N,008600,1000,728 억,,835610,N,N,6,N,00,N
|
|
20250114,160232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,714,13,2,1.85,469073638,675273,40.21,701,714,682,911,491,701,694.64,1.16,0,48803,816,758,709,651,602,734,627,729,210,1000,470,1,1,67236039,480,-3.10,0.43,12,1.00,-230.00,1644.00,899,20241216,-20.58,349,20241113,104.58,800,-10.75,20250102,660,8.18,20250113,899,-20.58,20241216,349,104.58,20241113,0.22,N,008600,1000,728 억,,779852,N,N,6,N,00,N
|
|
20250114,150232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,690,-11,5,-1.57,414484237,597468,35.58,701,709,682,911,491,701,693.73,1.16,0,44183,816,758,709,651,602,734,627,729,210,1000,470,1,1,67236039,464,-3.00,0.42,12,0.89,-230.00,1644.00,899,20241216,-23.25,349,20241113,97.71,800,-13.75,20250102,660,4.55,20250113,899,-23.25,20241216,349,97.71,20241113,0.22,N,008600,1000,728 억,,779852,N,N,0,N,00,N
|
|
20250114,140232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,697,-4,5,-0.57,367626474,529655,31.54,701,709,682,911,491,701,694.09,1.16,0,35087,816,758,709,651,602,734,627,729,210,1000,470,1,1,67236039,469,-3.03,0.42,12,0.79,-230.00,1644.00,899,20241216,-22.47,349,20241113,99.71,800,-12.88,20250102,660,5.61,20250113,899,-22.47,20241216,349,99.71,20241113,0.22,N,008600,1000,728 억,,779852,N,N,0,N,00,N
|
|
20250114,130233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,691,-10,5,-1.43,328033933,472544,28.14,701,709,682,911,491,701,694.19,1.16,0,38549,816,758,709,651,602,734,627,729,210,1000,470,1,1,67236039,465,-3.00,0.42,12,0.70,-230.00,1644.00,899,20241216,-23.14,349,20241113,97.99,800,-13.62,20250102,660,4.70,20250113,899,-23.14,20241216,349,97.99,20241113,0.22,N,008600,1000,728 억,,779852,N,N,0,N,00,N
|
|
20250114,120232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,708,7,2,1.00,199513535,286608,17.07,701,709,682,911,491,701,696.12,1.16,0,-2144,816,758,709,651,602,734,627,729,210,1000,470,1,1,67236039,476,-3.08,0.43,12,0.43,-230.00,1644.00,899,20241216,-21.25,349,20241113,102.87,800,-11.50,20250102,660,7.27,20250113,899,-21.25,20241216,349,102.87,20241113,0.22,N,008600,1000,728 억,,779852,N,N,0,N,00,N
|
|
20250114,110233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,700,-1,5,-0.14,181697075,261289,15.56,701,709,682,911,491,701,695.39,1.16,0,-3584,816,758,709,651,602,734,627,729,210,1000,470,1,1,67236039,471,-3.04,0.43,12,0.39,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,800,-12.50,20250102,660,6.06,20250113,899,-22.14,20241216,349,100.57,20241113,0.22,N,008600,1000,728 억,,779852,N,N,0,N,00,N
|
|
20250114,100232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,0,3,0.00,154200846,221583,13.20,701,709,682,911,491,701,695.91,1.16,0,-3342,816,758,709,651,602,734,627,729,210,1000,470,1,1,67236039,471,-3.05,0.43,12,0.33,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,800,-12.38,20250102,660,6.21,20250113,899,-22.02,20241216,349,100.86,20241113,0.22,N,008600,1000,728 억,,779852,N,N,0,N,00,N
|
|
20250114,090232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,703,2,2,0.29,41744505,59439,3.54,701,709,691,911,491,701,702.31,1.16,0,-8543,816,758,709,651,602,734,627,729,210,1000,470,1,1,67236039,473,-3.06,0.43,12,0.09,-230.00,1644.00,899,20241216,-21.80,349,20241113,101.43,800,-12.12,20250102,660,6.52,20250113,899,-21.80,20241216,349,101.43,20241113,0.22,N,008600,1000,728 억,,779852,N,N,0,N,00,N
|
|
20250113,160230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,-69,5,-8.96,1185431687,1677344,378.46,767,767,660,1001,539,770,706.73,1.23,0,-92054,796,783,762,749,728,789,755,729,231,1000,520,1,1,67236039,471,-3.05,0.43,12,2.49,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,800,-12.38,20250102,660,6.21,20250113,899,-22.02,20241216,349,100.86,20241113,0.22,N,008600,1000,728 억,,826150,N,N,51,N,00,N
|
|
20250113,150231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,696,-74,5,-9.61,1156046192,1635363,368.98,767,767,660,1001,539,770,706.90,1.23,0,-71597,796,783,762,749,728,789,755,729,231,1000,520,1,1,67236039,468,-3.03,0.42,12,2.43,-230.00,1644.00,899,20241216,-22.58,349,20241113,99.43,800,-13.00,20250102,660,5.45,20250113,899,-22.58,20241216,349,99.43,20241113,0.22,N,008600,1000,728 억,,826150,N,N,51,N,00,N
|
|
20250113,140229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,698,-72,5,-9.35,1103579017,1559792,351.93,767,767,660,1001,539,770,707.52,1.23,0,-61814,796,783,762,749,728,789,755,729,231,1000,520,1,1,67236039,469,-3.03,0.42,12,2.32,-230.00,1644.00,899,20241216,-22.36,349,20241113,100.00,800,-12.75,20250102,660,5.76,20250113,899,-22.36,20241216,349,100.00,20241113,0.22,N,008600,1000,728 억,,826150,N,N,51,N,00,N
|
|
20250113,130228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,691,-79,5,-10.26,587855262,810078,182.78,767,767,691,1001,539,770,725.68,1.23,0,-39241,796,783,762,749,728,789,755,729,231,1000,520,1,1,67236039,465,-3.00,0.42,12,1.20,-230.00,1644.00,899,20241216,-23.14,349,20241113,97.99,800,-13.62,20250102,691,0.00,20250113,899,-23.14,20241216,349,97.99,20241113,0.22,N,008600,1000,728 억,,826150,Y,N,51,N,00,N
|
|
20250113,120228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,741,-29,5,-3.77,381718814,520699,117.48,767,767,718,1001,539,770,733.09,1.23,0,-75147,796,783,762,749,728,789,755,729,231,1000,520,1,1,67236039,498,-3.22,0.45,12,0.77,-230.00,1644.00,899,20241216,-17.58,349,20241113,112.32,800,-7.37,20250102,700,5.86,20250102,899,-17.58,20241216,349,112.32,20241113,0.22,N,008600,1000,728 억,,826150,N,N,51,N,00,N
|
|
20250113,110228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,730,-40,5,-5.19,372523160,508135,114.65,767,767,718,1001,539,770,733.12,1.23,0,-71593,796,783,762,749,728,789,755,729,231,1000,520,1,1,67236039,491,-3.17,0.44,12,0.76,-230.00,1644.00,899,20241216,-18.80,349,20241113,109.17,800,-8.75,20250102,700,4.29,20250102,899,-18.80,20241216,349,109.17,20241113,0.22,N,008600,1000,728 억,,826150,N,N,51,N,00,N
|
|
20250113,100228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,723,-47,5,-6.10,277826712,378821,85.47,767,767,718,1001,539,770,733.40,1.23,0,-50685,796,783,762,749,728,789,755,729,231,1000,520,1,1,67236039,486,-3.14,0.44,12,0.56,-230.00,1644.00,899,20241216,-19.58,349,20241113,107.16,800,-9.62,20250102,700,3.29,20250102,899,-19.58,20241216,349,107.16,20241113,0.22,N,008600,1000,728 억,,826150,N,N,51,N,00,N
|
|
20250113,090230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,760,-10,5,-1.30,4475782,5856,1.32,767,767,760,1001,539,770,764.27,1.23,0,-3096,796,783,762,749,728,789,755,729,231,1000,520,1,1,67236039,511,-3.30,0.46,12,0.01,-230.00,1644.00,899,20241216,-15.46,349,20241113,117.77,800,-5.00,20250102,700,8.57,20250102,899,-15.46,20241216,349,117.77,20241113,0.22,N,008600,1000,728 억,,826150,N,N,51,N,00,N
|
|
20250110,160227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,770,22,2,2.94,334462413,440077,66.61,741,775,741,972,524,748,760.01,1.13,0,74875,798,772,746,720,694,760,708,729,224,1000,500,1,1,67236039,518,-3.35,0.47,12,0.65,-230.00,1644.00,899,20241216,-14.35,349,20241113,120.63,800,-3.75,20250102,700,10.00,20250102,899,-14.35,20241216,349,120.63,20241113,0.22,N,008600,1000,728 억,,761947,N,N,51,N,00,N
|
|
20250110,150228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,770,22,2,2.94,310637195,408983,61.90,741,775,741,972,524,748,759.54,1.13,0,81624,798,772,746,720,694,760,708,729,224,1000,500,1,1,67236039,518,-3.35,0.47,12,0.61,-230.00,1644.00,899,20241216,-14.35,349,20241113,120.63,800,-3.75,20250102,700,10.00,20250102,899,-14.35,20241216,349,120.63,20241113,0.22,N,008600,1000,728 억,,761947,N,N,0,N,00,N
|
|
20250110,140228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,752,4,2,0.53,189069710,250281,37.88,741,770,741,972,524,748,755.43,1.13,0,-14707,798,772,746,720,694,760,708,729,224,1000,500,1,1,67236039,506,-3.27,0.46,12,0.37,-230.00,1644.00,899,20241216,-16.35,349,20241113,115.47,800,-6.00,20250102,700,7.43,20250102,899,-16.35,20241216,349,115.47,20241113,0.22,N,008600,1000,728 억,,761947,N,N,0,N,00,N
|
|
20250110,130228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,752,4,2,0.53,160946627,212876,32.22,741,770,741,972,524,748,756.06,1.13,0,-16227,798,772,746,720,694,760,708,729,224,1000,500,1,1,67236039,506,-3.27,0.46,12,0.32,-230.00,1644.00,899,20241216,-16.35,349,20241113,115.47,800,-6.00,20250102,700,7.43,20250102,899,-16.35,20241216,349,115.47,20241113,0.22,N,008600,1000,728 억,,761947,N,N,0,N,00,N
|
|
20250110,120227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,753,5,2,0.67,147003799,194366,29.42,741,770,741,972,524,748,756.32,1.13,0,-14576,798,772,746,720,694,760,708,729,224,1000,500,1,1,67236039,506,-3.27,0.46,12,0.29,-230.00,1644.00,899,20241216,-16.24,349,20241113,115.76,800,-5.88,20250102,700,7.57,20250102,899,-16.24,20241216,349,115.76,20241113,0.22,N,008600,1000,728 억,,761947,N,N,0,N,00,N
|
|
20250110,110227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,753,5,2,0.67,108425244,143353,21.70,741,770,741,972,524,748,756.35,1.13,0,-19778,798,772,746,720,694,760,708,729,224,1000,500,1,1,67236039,506,-3.27,0.46,12,0.21,-230.00,1644.00,899,20241216,-16.24,349,20241113,115.76,800,-5.88,20250102,700,7.57,20250102,899,-16.24,20241216,349,115.76,20241113,0.22,N,008600,1000,728 억,,761947,N,N,0,N,00,N
|
|
20250110,100228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,758,10,2,1.34,69325676,91650,13.87,741,770,741,972,524,748,756.42,1.13,0,-9265,798,772,746,720,694,760,708,729,224,1000,500,1,1,67236039,510,-3.30,0.46,12,0.14,-230.00,1644.00,899,20241216,-15.68,349,20241113,117.19,800,-5.25,20250102,700,8.29,20250102,899,-15.68,20241216,349,117.19,20241113,0.22,N,008600,1000,728 억,,761947,N,N,0,N,00,N
|
|
20250110,090228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,747,-1,5,-0.13,5475724,7355,1.11,741,747,741,972,524,748,744.49,1.13,0,-905,798,772,746,720,694,760,708,729,224,1000,500,1,1,67236039,502,-3.25,0.45,12,0.01,-230.00,1644.00,899,20241216,-16.91,349,20241113,114.04,800,-6.62,20250102,700,6.71,20250102,899,-16.91,20241216,349,114.04,20241113,0.22,N,008600,1000,728 억,,761947,N,N,0,N,00,N
|
|
20250109,160227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,748,-2,5,-0.27,490850832,659130,136.53,772,772,720,975,525,750,744.70,1.27,0,-90618,790,770,755,735,720,762,727,729,225,1000,510,1,1,67236039,503,-3.25,0.45,12,0.98,-230.00,1644.00,899,20241216,-16.80,349,20241113,114.33,800,-6.50,20250102,700,6.86,20250102,899,-16.80,20241216,349,114.33,20241113,0.22,N,008600,1000,728 억,,853838,N,N,39,N,00,N
|
|
20250109,150227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,747,-3,5,-0.40,481797650,647026,134.02,772,772,720,975,525,750,744.63,1.27,0,-81137,790,770,755,735,720,762,727,729,225,1000,510,1,1,67236039,502,-3.25,0.45,12,0.96,-230.00,1644.00,899,20241216,-16.91,349,20241113,114.04,800,-6.62,20250102,700,6.71,20250102,899,-16.91,20241216,349,114.04,20241113,0.22,N,008600,1000,728 억,,853838,N,N,39,N,00,N
|
|
20250109,140227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,747,-3,5,-0.40,453632785,609173,126.18,772,772,720,975,525,750,744.67,1.27,0,-81114,790,770,755,735,720,762,727,729,225,1000,510,1,1,67236039,502,-3.25,0.45,12,0.91,-230.00,1644.00,899,20241216,-16.91,349,20241113,114.04,800,-6.62,20250102,700,6.71,20250102,899,-16.91,20241216,349,114.04,20241113,0.22,N,008600,1000,728 억,,853838,N,N,39,N,00,N
|
|
20250109,130227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,764,14,2,1.87,419743723,564119,116.85,772,772,720,975,525,750,744.07,1.27,0,-79817,790,770,755,735,720,762,727,729,225,1000,510,1,1,67236039,514,-3.32,0.46,12,0.84,-230.00,1644.00,899,20241216,-15.02,349,20241113,118.91,800,-4.50,20250102,700,9.14,20250102,899,-15.02,20241216,349,118.91,20241113,0.22,N,008600,1000,728 억,,853838,N,N,39,N,00,N
|
|
20250109,120227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,765,15,2,2.00,403370818,542599,112.39,772,772,720,975,525,750,743.41,1.27,0,-85695,790,770,755,735,720,762,727,729,225,1000,510,1,1,67236039,514,-3.33,0.47,12,0.81,-230.00,1644.00,899,20241216,-14.91,349,20241113,119.20,800,-4.38,20250102,700,9.29,20250102,899,-14.91,20241216,349,119.20,20241113,0.22,N,008600,1000,728 억,,853838,N,N,39,N,00,N
|
|
20250109,110227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,769,19,2,2.53,340809219,460963,95.48,772,772,720,975,525,750,739.34,1.27,0,-64765,790,770,755,735,720,762,727,729,225,1000,510,1,1,67236039,517,-3.34,0.47,12,0.69,-230.00,1644.00,899,20241216,-14.46,349,20241113,120.34,800,-3.88,20250102,700,9.86,20250102,899,-14.46,20241216,349,120.34,20241113,0.22,N,008600,1000,728 억,,853838,N,N,39,N,00,N
|
|
20250109,100226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,730,-20,5,-2.67,217537511,295684,61.25,772,772,720,975,525,750,735.71,1.27,0,-66570,790,770,755,735,720,762,727,729,225,1000,510,1,1,67236039,491,-3.17,0.44,12,0.44,-230.00,1644.00,899,20241216,-18.80,349,20241113,109.17,800,-8.75,20250102,700,4.29,20250102,899,-18.80,20241216,349,109.17,20241113,0.22,N,008600,1000,728 억,,853838,N,N,39,N,00,N
|
|
20250109,090228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,760,10,2,1.33,20567328,27279,5.65,772,772,746,975,525,750,753.96,1.27,0,-10760,790,770,755,735,720,762,727,729,225,1000,510,1,1,67236039,511,-3.30,0.46,12,0.04,-230.00,1644.00,899,20241216,-15.46,349,20241113,117.77,800,-5.00,20250102,700,8.57,20250102,899,-15.46,20241216,349,117.77,20241113,0.22,N,008600,1000,728 억,,853838,N,N,39,N,00,N
|
|
20250108,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,750,-5,5,-0.66,362610955,477844,41.99,755,775,740,981,529,755,758.89,1.43,0,-112178,812,783,744,715,676,798,730,729,226,1000,510,1,1,67236039,504,-3.26,0.46,12,0.71,-230.00,1644.00,899,20241216,-16.57,349,20241113,114.90,800,-6.25,20250102,700,7.14,20250102,899,-16.57,20241216,349,114.90,20241113,0.22,N,008600,1000,728 억,,962496,N,N,39,N,00,N
|
|
20250108,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,0,3,0.00,349488871,460417,40.45,755,775,740,981,529,755,759.07,1.43,0,-106473,812,783,744,715,676,798,730,729,226,1000,510,1,1,67236039,508,-3.28,0.46,12,0.68,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,800,-5.62,20250102,700,7.86,20250102,899,-16.02,20241216,349,116.33,20241113,0.22,N,008600,1000,728 억,,962496,N,N,22,N,00,N
|
|
20250108,140228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,761,6,2,0.79,323761371,426442,37.47,755,775,740,981,529,755,759.22,1.43,0,-93002,812,783,744,715,676,798,730,729,226,1000,510,1,1,67236039,512,-3.31,0.46,12,0.63,-230.00,1644.00,899,20241216,-15.35,349,20241113,118.05,800,-4.88,20250102,700,8.71,20250102,899,-15.35,20241216,349,118.05,20241113,0.22,N,008600,1000,728 억,,962496,N,N,22,N,00,N
|
|
20250108,130228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,761,6,2,0.79,309870117,408124,35.86,755,775,740,981,529,755,759.25,1.43,0,-86481,812,783,744,715,676,798,730,729,226,1000,510,1,1,67236039,512,-3.31,0.46,12,0.61,-230.00,1644.00,899,20241216,-15.35,349,20241113,118.05,800,-4.88,20250102,700,8.71,20250102,899,-15.35,20241216,349,118.05,20241113,0.22,N,008600,1000,728 억,,962496,N,N,22,N,00,N
|
|
20250108,120226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,771,16,2,2.12,268329989,353709,31.08,755,775,740,981,529,755,758.62,1.43,0,-69065,812,783,744,715,676,798,730,729,226,1000,510,1,1,67236039,518,-3.35,0.47,12,0.53,-230.00,1644.00,899,20241216,-14.24,349,20241113,120.92,800,-3.62,20250102,700,10.14,20250102,899,-14.24,20241216,349,120.92,20241113,0.22,N,008600,1000,728 억,,962496,N,N,22,N,00,N
|
|
20250108,110225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,759,4,2,0.53,218367366,288871,25.38,755,775,740,981,529,755,755.93,1.43,0,-53523,812,783,744,715,676,798,730,729,226,1000,510,1,1,67236039,510,-3.30,0.46,12,0.43,-230.00,1644.00,899,20241216,-15.57,349,20241113,117.48,800,-5.12,20250102,700,8.43,20250102,899,-15.57,20241216,349,117.48,20241113,0.22,N,008600,1000,728 억,,962496,N,N,22,N,00,N
|
|
20250108,100225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,746,-9,5,-1.19,189949679,251277,22.08,755,775,740,981,529,755,755.94,1.43,0,-50107,812,783,744,715,676,798,730,729,226,1000,510,1,1,67236039,502,-3.24,0.45,12,0.37,-230.00,1644.00,899,20241216,-17.02,349,20241113,113.75,800,-6.75,20250102,700,6.57,20250102,899,-17.02,20241216,349,113.75,20241113,0.22,N,008600,1000,728 억,,962496,N,N,22,N,00,N
|
|
20250108,090228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,766,11,2,1.46,5571469,7271,0.64,755,768,748,981,529,755,766.26,1.43,0,-5720,812,783,744,715,676,798,730,729,226,1000,510,1,1,67236039,515,-3.33,0.47,12,0.01,-230.00,1644.00,899,20241216,-14.79,349,20241113,119.48,800,-4.25,20250102,700,9.43,20250102,899,-14.79,20241216,349,119.48,20241113,0.22,N,008600,1000,728 억,,962496,N,N,22,N,00,N
|
|
20250107,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,50,2,7.09,850005482,1137773,106.65,713,773,705,916,494,705,747.13,1.22,0,124376,793,748,724,679,655,737,668,729,211,1000,470,1,1,67236039,508,-3.28,0.46,12,1.69,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,800,-5.62,20250102,700,7.86,20250102,899,-16.02,20241216,349,116.33,20241113,0.22,N,008600,1000,728 억,,821586,N,N,22,N,00,N
|
|
20250107,150226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,750,45,2,6.38,818902922,1096527,102.78,713,773,705,916,494,705,746.87,1.22,0,120680,793,748,724,679,655,737,668,729,211,1000,470,1,1,67236039,504,-3.26,0.46,12,1.63,-230.00,1644.00,899,20241216,-16.57,349,20241113,114.90,800,-6.25,20250102,700,7.14,20250102,899,-16.57,20241216,349,114.90,20241113,0.22,N,008600,1000,728 억,,821586,N,N,0,N,00,N
|
|
20250107,140224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,753,48,2,6.81,744583827,998519,93.59,713,773,705,916,494,705,745.75,1.22,0,123500,793,748,724,679,655,737,668,729,211,1000,470,1,1,67236039,506,-3.27,0.46,12,1.49,-230.00,1644.00,899,20241216,-16.24,349,20241113,115.76,800,-5.88,20250102,700,7.57,20250102,899,-16.24,20241216,349,115.76,20241113,0.22,N,008600,1000,728 억,,821586,N,N,0,N,00,N
|
|
20250107,130225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,759,54,2,7.66,675953889,907432,85.06,713,773,705,916,494,705,744.98,1.22,0,102681,793,748,724,679,655,737,668,729,211,1000,470,1,1,67236039,510,-3.30,0.46,12,1.35,-230.00,1644.00,899,20241216,-15.57,349,20241113,117.48,800,-5.12,20250102,700,8.43,20250102,899,-15.57,20241216,349,117.48,20241113,0.22,N,008600,1000,728 억,,821586,N,N,0,N,00,N
|
|
20250107,120225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,746,41,2,5.82,368154596,501331,46.99,713,755,705,916,494,705,734.45,1.22,0,-19040,793,748,724,679,655,737,668,729,211,1000,470,1,1,67236039,502,-3.24,0.45,12,0.75,-230.00,1644.00,899,20241216,-17.02,349,20241113,113.75,800,-6.75,20250102,700,6.57,20250102,899,-17.02,20241216,349,113.75,20241113,0.22,N,008600,1000,728 억,,821586,N,N,0,N,00,N
|
|
20250107,110224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,739,34,2,4.82,266609226,364727,34.19,713,755,705,916,494,705,731.09,1.22,0,-5564,793,748,724,679,655,737,668,729,211,1000,470,1,1,67236039,497,-3.21,0.45,12,0.54,-230.00,1644.00,899,20241216,-17.80,349,20241113,111.75,800,-7.62,20250102,700,5.57,20250102,899,-17.80,20241216,349,111.75,20241113,0.22,N,008600,1000,728 억,,821586,N,N,0,N,00,N
|
|
20250107,100227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,737,32,2,4.54,200646275,274930,25.77,713,755,705,916,494,705,729.95,1.22,0,-17155,793,748,724,679,655,737,668,729,211,1000,470,1,1,67236039,496,-3.20,0.45,12,0.41,-230.00,1644.00,899,20241216,-18.02,349,20241113,111.17,800,-7.88,20250102,700,5.29,20250102,899,-18.02,20241216,349,111.17,20241113,0.22,N,008600,1000,728 억,,821586,N,N,0,N,00,N
|
|
20250107,090226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,720,15,2,2.13,10900921,15306,1.43,713,724,705,916,494,705,713.01,1.22,0,-4705,793,748,724,679,655,737,668,729,211,1000,470,1,1,67236039,484,-3.13,0.44,12,0.02,-230.00,1644.00,899,20241216,-19.91,349,20241113,106.30,800,-10.00,20250102,700,2.86,20250102,899,-19.91,20241216,349,106.30,20241113,0.22,N,008600,1000,728 억,,821586,N,N,0,N,00,N
|
|
20250106,160223,54,100.00,KOSPI,,유통,N,N,N,N, ,N,705,-71,5,-9.15,778915441,1064273,77.44,769,769,700,1008,544,776,731.89,1.36,0,-90883,815,795,770,750,725,783,738,729,232,1000,520,1,1,67236039,474,-3.07,0.43,12,1.58,-230.00,1644.00,899,20241216,-21.58,349,20241113,102.01,800,-11.88,20250102,700,0.71,20250106,899,-21.58,20241216,349,102.01,20241113,0.23,N,008600,1000,728 억,,912384,N,N,0,N,01,N
|
|
20250106,150223,54,100.00,KOSPI,,유통,N,N,N,N, ,N,719,-57,5,-7.35,698988300,951389,69.22,769,769,700,1008,544,776,734.70,1.36,0,-68216,815,795,770,750,725,783,738,729,232,1000,520,1,1,67236039,483,-3.13,0.44,12,1.41,-230.00,1644.00,899,20241216,-20.02,349,20241113,106.02,800,-10.12,20250102,700,2.71,20250106,899,-20.02,20241216,349,106.02,20241113,0.23,N,008600,1000,728 억,,912384,N,N,0,N,01,N
|
|
20250106,140222,54,100.00,KOSPI,,유통,N,N,N,N, ,N,711,-65,5,-8.38,645481893,876415,63.77,769,769,700,1008,544,776,736.50,1.36,0,-45650,815,795,770,750,725,783,738,729,232,1000,520,1,1,67236039,478,-3.09,0.43,12,1.30,-230.00,1644.00,899,20241216,-20.91,349,20241113,103.72,800,-11.12,20250102,700,1.57,20250106,899,-20.91,20241216,349,103.72,20241113,0.23,N,008600,1000,728 억,,912384,N,N,0,N,01,N
|
|
20250106,130222,54,100.00,KOSPI,,유통,N,N,N,N, ,N,727,-49,5,-6.31,483634364,650158,47.31,769,769,723,1008,544,776,743.87,1.36,0,-58905,815,795,770,750,725,783,738,729,232,1000,520,1,1,67236039,489,-3.16,0.44,12,0.97,-230.00,1644.00,899,20241216,-19.13,349,20241113,108.31,800,-9.12,20250102,700,3.86,20250102,899,-19.13,20241216,349,108.31,20241113,0.23,N,008600,1000,728 억,,912384,N,N,0,N,01,N
|
|
20250106,120222,54,100.00,KOSPI,,유통,N,N,N,N, ,N,742,-34,5,-4.38,375331792,501619,36.50,769,769,735,1008,544,776,748.24,1.36,0,-36910,815,795,770,750,725,783,738,729,232,1000,520,1,1,67236039,499,-3.23,0.45,12,0.75,-230.00,1644.00,899,20241216,-17.46,349,20241113,112.61,800,-7.25,20250102,700,6.00,20250102,899,-17.46,20241216,349,112.61,20241113,0.23,N,008600,1000,728 억,,912384,N,N,0,N,01,N
|
|
20250106,110222,54,100.00,KOSPI,,유통,N,N,N,N, ,N,741,-35,5,-4.51,332470621,443823,32.29,769,769,735,1008,544,776,749.11,1.36,0,-37722,815,795,770,750,725,783,738,729,232,1000,520,1,1,67236039,498,-3.22,0.45,12,0.66,-230.00,1644.00,899,20241216,-17.58,349,20241113,112.32,800,-7.37,20250102,700,5.86,20250102,899,-17.58,20241216,349,112.32,20241113,0.23,N,008600,1000,728 억,,912384,N,N,0,N,01,N
|
|
20250106,100221,54,100.00,KOSPI,,유통,N,N,N,N, ,N,756,-20,5,-2.58,160097783,211853,15.41,769,769,750,1008,544,776,755.70,1.36,0,-40243,815,795,770,750,725,783,738,729,232,1000,520,1,1,67236039,508,-3.29,0.46,12,0.32,-230.00,1644.00,899,20241216,-15.91,349,20241113,116.62,800,-5.50,20250102,700,8.00,20250102,899,-15.91,20241216,349,116.62,20241113,0.23,N,008600,1000,728 억,,912384,N,N,0,N,01,N
|
|
20250106,090219,54,100.00,KOSPI,,유통,N,N,N,N, ,N,765,-11,5,-1.42,7320689,9594,0.70,769,769,750,1008,544,776,763.05,1.36,0,-92,815,795,770,750,725,783,738,729,232,1000,520,1,1,67236039,514,-3.33,0.47,12,0.01,-230.00,1644.00,899,20241216,-14.91,349,20241113,119.20,800,-4.38,20250102,700,9.29,20250102,899,-14.91,20241216,349,119.20,20241113,0.23,N,008600,1000,728 억,,912384,N,N,0,N,01,N
|
|
20250103,160222,53,100.00,KOSPI,,유통,N,N,N,N, ,N,776,-16,5,-2.02,1045665215,1368590,64.71,790,790,745,1029,555,792,764.03,1.44,0,-58807,864,828,764,728,664,846,746,729,237,1000,0,1,1,67236039,522,-3.37,0.47,12,2.04,-230.00,1644.00,899,20241216,-13.68,349,20241113,122.35,800,-3.00,20250102,700,10.86,20250102,899,-13.68,20241216,349,122.35,20241113,0.23,N,008600,1000,728 억,,969948,N,N,0,N,02,N
|
|
20250103,150221,53,100.00,KOSPI,,유통,N,N,N,N, ,N,771,-21,5,-2.65,1017094814,1331629,62.96,790,790,745,1029,555,792,763.79,1.44,0,-49423,864,828,764,728,664,846,746,729,237,1000,0,1,1,67236039,518,-3.35,0.47,12,1.98,-230.00,1644.00,899,20241216,-14.24,349,20241113,120.92,800,-3.62,20250102,700,10.14,20250102,899,-14.24,20241216,349,120.92,20241113,0.23,N,008600,1000,728 억,,969948,N,N,0,N,02,N
|
|
20250103,140222,53,100.00,KOSPI,,유통,N,N,N,N, ,N,761,-31,5,-3.91,896700996,1175307,55.57,790,790,745,1029,555,792,762.95,1.44,0,-31151,864,828,764,728,664,846,746,729,237,1000,0,1,1,67236039,512,-3.31,0.46,12,1.75,-230.00,1644.00,899,20241216,-15.35,349,20241113,118.05,800,-4.88,20250102,700,8.71,20250102,899,-15.35,20241216,349,118.05,20241113,0.23,N,008600,1000,728 억,,969948,N,N,0,N,02,N
|
|
20250103,130221,53,100.00,KOSPI,,유통,N,N,N,N, ,N,775,-17,5,-2.15,778065661,1019209,48.19,790,790,745,1029,555,792,763.40,1.44,0,-20297,864,828,764,728,664,846,746,729,237,1000,0,1,1,67236039,521,-3.37,0.47,12,1.52,-230.00,1644.00,899,20241216,-13.79,349,20241113,122.06,800,-3.12,20250102,700,10.71,20250102,899,-13.79,20241216,349,122.06,20241113,0.23,N,008600,1000,728 억,,969948,N,N,0,N,02,N
|
|
20250103,120221,53,100.00,KOSPI,,유통,N,N,N,N, ,N,770,-22,5,-2.78,672364396,881747,41.69,790,790,745,1029,555,792,762.53,1.44,0,-21326,864,828,764,728,664,846,746,729,237,1000,0,1,1,67236039,518,-3.35,0.47,12,1.31,-230.00,1644.00,899,20241216,-14.35,349,20241113,120.63,800,-3.75,20250102,700,10.00,20250102,899,-14.35,20241216,349,120.63,20241113,0.23,N,008600,1000,728 억,,969948,N,N,0,N,02,N
|
|
20250103,110221,53,100.00,KOSPI,,유통,N,N,N,N, ,N,774,-18,5,-2.27,583064108,765462,36.19,790,790,745,1029,555,792,761.71,1.44,0,-8795,864,828,764,728,664,846,746,729,237,1000,0,1,1,67236039,520,-3.37,0.47,12,1.14,-230.00,1644.00,899,20241216,-13.90,349,20241113,121.78,800,-3.25,20250102,700,10.57,20250102,899,-13.90,20241216,349,121.78,20241113,0.23,N,008600,1000,728 억,,969948,N,N,0,N,02,N
|
|
20250103,100221,53,100.00,KOSPI,,유통,N,N,N,N, ,N,774,-18,5,-2.27,414197998,544756,25.76,790,790,745,1029,555,792,760.32,1.44,0,12975,864,828,764,728,664,846,746,729,237,1000,0,1,1,67236039,520,-3.37,0.47,12,0.81,-230.00,1644.00,899,20241216,-13.90,349,20241113,121.78,800,-3.25,20250102,700,10.57,20250102,899,-13.90,20241216,349,121.78,20241113,0.23,N,008600,1000,728 억,,969948,N,N,0,N,02,N
|
|
20250103,090221,53,100.00,KOSPI,,유통,N,N,N,N, ,N,790,-2,5,-0.25,30262175,38407,1.82,790,790,772,1029,555,792,787.91,1.44,0,-12811,864,828,764,728,664,846,746,729,237,1000,0,1,1,67236039,531,-3.43,0.48,12,0.06,-230.00,1644.00,899,20241216,-12.12,349,20241113,126.36,800,-1.25,20250102,700,12.86,20250102,899,-12.12,20241216,349,126.36,20241113,0.23,N,008600,1000,728 억,,969948,N,N,0,N,02,N
|
|
20250102,160220,53,100.00,KOSPI,,유통,N,N,N,N, ,N,792,92,2,13.14,1594018051,2110787,263.43,730,800,700,910,490,700,755.20,1.45,0,24343,747,723,679,655,611,735,667,729,210,1000,0,1,1,67236039,533,-3.44,0.48,12,3.14,-230.00,1644.00,899,20241216,-11.90,349,20241113,126.93,800,-1.00,20250102,700,13.14,20250102,899,-11.90,20241216,349,126.93,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
|
|
20250102,150221,53,100.00,KOSPI,,유통,N,N,N,N, ,N,782,82,2,11.71,1449606829,1928000,240.62,730,800,700,910,490,700,751.94,1.45,0,-7786,747,723,679,655,611,735,667,729,210,1000,0,1,1,67236039,526,-3.40,0.48,12,2.87,-230.00,1644.00,899,20241216,-13.01,349,20241113,124.07,800,-2.25,20250102,700,11.71,20250102,899,-13.01,20241216,349,124.07,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
|
|
20250102,140219,53,100.00,KOSPI,,유통,N,N,N,N, ,N,779,79,2,11.29,1269163449,1698955,212.03,730,800,700,910,490,700,747.10,1.45,0,-29961,747,723,679,655,611,735,667,729,210,1000,0,1,1,67236039,524,-3.39,0.47,12,2.53,-230.00,1644.00,899,20241216,-13.35,349,20241113,123.21,800,-2.62,20250102,700,11.29,20250102,899,-13.35,20241216,349,123.21,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
|
|
20250102,130220,53,100.00,KOSPI,,유통,N,N,N,N, ,N,767,67,2,9.57,864962764,1179734,147.23,730,767,700,910,490,700,733.26,1.45,0,-1507,747,723,679,655,611,735,667,729,210,1000,0,1,1,67236039,516,-3.33,0.47,12,1.75,-230.00,1644.00,899,20241216,-14.68,349,20241113,119.77,767,0.00,20250102,700,9.57,20250102,899,-14.68,20241216,349,119.77,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
|
|
20250102,120220,53,100.00,KOSPI,,유통,N,N,N,N, ,N,742,42,2,6.00,668420446,919299,114.73,730,754,700,910,490,700,727.17,1.45,0,-6135,747,723,679,655,611,735,667,729,210,1000,0,1,1,67236039,499,-3.23,0.45,12,1.37,-230.00,1644.00,899,20241216,-17.46,349,20241113,112.61,754,-1.59,20250102,700,6.00,20250102,899,-17.46,20241216,349,112.61,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
|
|
20250102,110213,53,100.00,KOSPI,,유통,N,N,N,N, ,N,734,34,2,4.86,497074868,686564,85.68,730,754,700,910,490,700,724.09,1.45,0,12462,747,723,679,655,611,735,667,729,210,1000,0,1,1,67236039,494,-3.19,0.45,12,1.02,-230.00,1644.00,899,20241216,-18.35,349,20241113,110.32,754,-2.65,20250102,700,4.86,20250102,899,-18.35,20241216,349,110.32,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
|
|
20250102,100220,53,100.00,KOSPI,,유통,N,N,N,N, ,N,712,12,2,1.71,65041458,89697,11.19,730,733,710,910,490,700,725.85,1.45,0,-9578,747,723,679,655,611,735,667,729,210,1000,0,1,1,67236039,479,-3.10,0.43,12,0.13,-230.00,1644.00,899,20241216,-20.80,349,20241113,104.01,733,-2.86,20250102,710,0.28,20250102,899,-20.80,20241216,349,104.01,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
|
|
20250102,090218,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,910,490,700,0.00,1.45,0,0,747,723,679,655,611,735,667,729,210,1000,0,1,1,67236039,471,-3.04,0.43,12,0.00,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,0,0.00,0,0,0.00,0,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
|