154 lines
60 KiB
CSV
154 lines
60 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
|
|
20250228,160242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,739,0,3,0.00,199598047,272527,34.78,712,745,710,960,518,739,732.40,1.35,0,15313,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,497,-3.21,0.45,12,0.41,-230.00,1644.00,899,20241216,-17.80,349,20241113,111.75,816,-9.44,20250120,660,11.97,20250113,899,-17.80,20241216,349,111.75,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
|
|
20250228,150243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,737,-2,5,-0.27,174163348,237641,30.33,712,745,710,960,518,739,732.88,1.35,0,14273,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,496,-3.20,0.45,12,0.35,-230.00,1644.00,899,20241216,-18.02,349,20241113,111.17,816,-9.68,20250120,660,11.67,20250113,899,-18.02,20241216,349,111.17,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
|
|
20250228,140243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,738,-1,5,-0.14,163334937,222925,28.45,712,745,710,960,518,739,732.69,1.35,0,14130,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,496,-3.21,0.45,12,0.33,-230.00,1644.00,899,20241216,-17.91,349,20241113,111.46,816,-9.56,20250120,660,11.82,20250113,899,-17.91,20241216,349,111.46,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
|
|
20250228,130243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,733,-6,5,-0.81,143082464,195412,24.94,712,745,710,960,518,739,732.21,1.35,0,1859,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,493,-3.19,0.45,12,0.29,-230.00,1644.00,899,20241216,-18.46,349,20241113,110.03,816,-10.17,20250120,660,11.06,20250113,899,-18.46,20241216,349,110.03,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
|
|
20250228,120241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,741,2,2,0.27,89527219,122173,15.59,712,745,710,960,518,739,732.79,1.35,0,-7943,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,498,-3.22,0.45,12,0.18,-230.00,1644.00,899,20241216,-17.58,349,20241113,112.32,816,-9.19,20250120,660,12.27,20250113,899,-17.58,20241216,349,112.32,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
|
|
20250228,110242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,734,-5,5,-0.68,63241721,86649,11.06,712,745,710,960,518,739,729.86,1.35,0,-2809,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,494,-3.19,0.45,12,0.13,-230.00,1644.00,899,20241216,-18.35,349,20241113,110.32,816,-10.05,20250120,660,11.21,20250113,899,-18.35,20241216,349,110.32,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
|
|
20250228,100241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,735,-4,5,-0.54,52449071,71999,9.19,712,745,710,960,518,739,728.47,1.35,0,-2674,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,494,-3.20,0.45,12,0.11,-230.00,1644.00,899,20241216,-18.24,349,20241113,110.60,816,-9.93,20250120,660,11.36,20250113,899,-18.24,20241216,349,110.60,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
|
|
20250228,090242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,721,-18,5,-2.44,10523174,14760,1.88,712,736,710,960,518,739,712.95,1.35,0,707,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,485,-3.13,0.44,12,0.02,-230.00,1644.00,899,20241216,-19.80,349,20241113,106.59,816,-11.64,20250120,660,9.24,20250113,899,-19.80,20241216,349,106.59,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
|
|
20250227,160240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,739,15,2,2.07,574626660,783006,56.25,730,748,720,941,507,724,733.87,1.59,0,-142537,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,497,-3.21,0.45,12,1.16,-230.00,1644.00,899,20241216,-17.80,349,20241113,111.75,816,-9.44,20250120,660,11.97,20250113,899,-17.80,20241216,349,111.75,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
|
|
20250227,150241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,735,11,2,1.52,544881053,742652,53.35,730,748,720,941,507,724,733.70,1.59,0,-139675,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,494,-3.20,0.45,12,1.10,-230.00,1644.00,899,20241216,-18.24,349,20241113,110.60,816,-9.93,20250120,660,11.36,20250113,899,-18.24,20241216,349,110.60,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
|
|
20250227,140241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,736,12,2,1.66,509796498,694938,49.92,730,748,720,941,507,724,733.59,1.59,0,-146074,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,495,-3.20,0.45,12,1.03,-230.00,1644.00,899,20241216,-18.13,349,20241113,110.89,816,-9.80,20250120,660,11.52,20250113,899,-18.13,20241216,349,110.89,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
|
|
20250227,130240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,741,17,2,2.35,461098974,628905,45.18,730,748,720,941,507,724,733.18,1.59,0,-139025,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,498,-3.22,0.45,12,0.94,-230.00,1644.00,899,20241216,-17.58,349,20241113,112.32,816,-9.19,20250120,660,12.27,20250113,899,-17.58,20241216,349,112.32,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
|
|
20250227,120240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,734,10,2,1.38,426909905,582508,41.84,730,748,720,941,507,724,732.88,1.59,0,-121303,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,494,-3.19,0.45,12,0.87,-230.00,1644.00,899,20241216,-18.35,349,20241113,110.32,816,-10.05,20250120,660,11.21,20250113,899,-18.35,20241216,349,110.32,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
|
|
20250227,110242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,728,4,2,0.55,325385042,442213,31.77,730,748,726,941,507,724,735.81,1.59,0,-119065,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,489,-3.17,0.44,12,0.66,-230.00,1644.00,899,20241216,-19.02,349,20241113,108.60,816,-10.78,20250120,660,10.30,20250113,899,-19.02,20241216,349,108.60,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
|
|
20250227,100249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,737,13,2,1.80,231525852,315493,22.66,730,745,726,941,507,724,733.85,1.59,0,-60300,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,496,-3.20,0.45,12,0.47,-230.00,1644.00,899,20241216,-18.02,349,20241113,111.17,816,-9.68,20250120,660,11.67,20250113,899,-18.02,20241216,349,111.17,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
|
|
20250227,090248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,737,13,2,1.80,25979808,35580,2.56,730,745,726,941,507,724,730.18,1.59,0,-21995,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,496,-3.20,0.45,12,0.05,-230.00,1644.00,899,20241216,-18.02,349,20241113,111.17,816,-9.68,20250120,660,11.67,20250113,899,-18.02,20241216,349,111.17,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
|
|
20250226,160240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,724,-55,5,-7.06,1049268300,1391188,330.19,792,806,717,1012,546,779,754.24,1.58,0,-49681,805,791,778,764,751,785,758,729,233,1000,520,1,1,67236039,487,-3.15,0.44,12,2.07,-230.00,1644.00,899,20241216,-19.47,349,20241113,107.45,816,-11.27,20250120,660,9.70,20250113,899,-19.47,20241216,349,107.45,20241113,0.23,N,008600,1000,728 억,,1063108,N,N,0,N,00,N
|
|
20250226,150241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,740,-39,5,-5.01,936547824,1235643,293.27,792,806,723,1012,546,779,757.94,1.58,0,-34654,805,791,778,764,751,785,758,729,233,1000,520,1,1,67236039,498,-3.22,0.45,12,1.84,-230.00,1644.00,899,20241216,-17.69,349,20241113,112.03,816,-9.31,20250120,660,12.12,20250113,899,-17.69,20241216,349,112.03,20241113,0.23,N,008600,1000,728 억,,1063108,N,N,0,N,00,N
|
|
20250226,140241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,734,-45,5,-5.78,831115883,1091991,259.18,792,806,728,1012,546,779,761.10,1.58,0,-8521,805,791,778,764,751,785,758,729,233,1000,520,1,1,67236039,494,-3.19,0.45,12,1.62,-230.00,1644.00,899,20241216,-18.35,349,20241113,110.32,816,-10.05,20250120,660,11.21,20250113,899,-18.35,20241216,349,110.32,20241113,0.23,N,008600,1000,728 억,,1063108,N,N,0,N,00,N
|
|
20250226,130242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,742,-37,5,-4.75,684283375,891771,211.66,792,806,735,1012,546,779,767.33,1.58,0,29058,805,791,778,764,751,785,758,729,233,1000,520,1,1,67236039,499,-3.23,0.45,12,1.33,-230.00,1644.00,899,20241216,-17.46,349,20241113,112.61,816,-9.07,20250120,660,12.42,20250113,899,-17.46,20241216,349,112.61,20241113,0.23,N,008600,1000,728 억,,1063108,N,N,0,N,00,N
|
|
20250226,120241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,761,-18,5,-2.31,405965721,518003,122.94,792,806,757,1012,546,779,783.71,1.58,0,8904,805,791,778,764,751,785,758,729,233,1000,520,1,1,67236039,512,-3.31,0.46,12,0.77,-230.00,1644.00,899,20241216,-15.35,349,20241113,118.05,816,-6.74,20250120,660,15.30,20250113,899,-15.35,20241216,349,118.05,20241113,0.23,N,008600,1000,728 억,,1063108,N,N,0,N,00,N
|
|
20250226,110240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,789,10,2,1.28,288897867,365815,86.82,792,806,769,1012,546,779,789.74,1.58,0,29690,805,791,778,764,751,785,758,729,233,1000,520,1,1,67236039,530,-3.43,0.48,12,0.54,-230.00,1644.00,899,20241216,-12.24,349,20241113,126.07,816,-3.31,20250120,660,19.55,20250113,899,-12.24,20241216,349,126.07,20241113,0.23,N,008600,1000,728 억,,1063108,N,N,0,N,00,N
|
|
20250226,100240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,796,17,2,2.18,243021157,307627,73.01,792,806,769,1012,546,779,789.99,1.58,0,48509,805,791,778,764,751,785,758,729,233,1000,520,1,1,67236039,535,-3.46,0.48,12,0.46,-230.00,1644.00,899,20241216,-11.46,349,20241113,128.08,816,-2.45,20250120,660,20.61,20250113,899,-11.46,20241216,349,128.08,20241113,0.23,N,008600,1000,728 억,,1063108,N,N,0,N,00,N
|
|
20250226,090242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,789,10,2,1.28,11616931,14757,3.50,792,794,769,1012,546,779,787.21,1.58,0,-3594,805,791,778,764,751,785,758,729,233,1000,520,1,1,67236039,530,-3.43,0.48,12,0.02,-230.00,1644.00,899,20241216,-12.24,349,20241113,126.07,816,-3.31,20250120,660,19.55,20250113,899,-12.24,20241216,349,126.07,20241113,0.23,N,008600,1000,728 억,,1063108,N,N,0,N,00,N
|
|
20250225,160240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,779,1,2,0.13,327196031,419839,58.91,787,792,765,1011,545,778,779.34,1.66,0,-58842,811,794,764,747,717,803,756,729,233,1000,520,1,1,67236039,524,-3.39,0.47,12,0.62,-230.00,1644.00,899,20241216,-13.35,349,20241113,123.21,816,-4.53,20250120,660,18.03,20250113,899,-13.35,20241216,349,123.21,20241113,0.30,N,008600,1000,728 억,,1117290,N,N,2,N,00,N
|
|
20250225,150240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,782,4,2,0.51,307031471,393930,55.28,787,792,765,1011,545,778,779.41,1.66,0,-47892,811,794,764,747,717,803,756,729,233,1000,520,1,1,67236039,526,-3.40,0.48,12,0.59,-230.00,1644.00,899,20241216,-13.01,349,20241113,124.07,816,-4.17,20250120,660,18.48,20250113,899,-13.01,20241216,349,124.07,20241113,0.30,N,008600,1000,728 억,,1117290,N,N,2,N,00,N
|
|
20250225,140239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,786,8,2,1.03,272876102,350062,49.12,787,792,765,1011,545,778,779.51,1.66,0,-33418,811,794,764,747,717,803,756,729,233,1000,520,1,1,67236039,528,-3.42,0.48,12,0.52,-230.00,1644.00,899,20241216,-12.57,349,20241113,125.21,816,-3.68,20250120,660,19.09,20250113,899,-12.57,20241216,349,125.21,20241113,0.30,N,008600,1000,728 억,,1117290,N,N,2,N,00,N
|
|
20250225,130240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,778,0,3,0.00,162247985,209500,29.40,787,787,765,1011,545,778,774.45,1.66,0,-22835,811,794,764,747,717,803,756,729,233,1000,520,1,1,67236039,523,-3.38,0.47,12,0.31,-230.00,1644.00,899,20241216,-13.46,349,20241113,122.92,816,-4.66,20250120,660,17.88,20250113,899,-13.46,20241216,349,122.92,20241113,0.30,N,008600,1000,728 억,,1117290,N,N,2,N,00,N
|
|
20250225,120239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,777,-1,5,-0.13,139219478,179849,25.24,787,787,765,1011,545,778,774.09,1.66,0,-18376,811,794,764,747,717,803,756,729,233,1000,520,1,1,67236039,522,-3.38,0.47,12,0.27,-230.00,1644.00,899,20241216,-13.57,349,20241113,122.64,816,-4.78,20250120,660,17.73,20250113,899,-13.57,20241216,349,122.64,20241113,0.30,N,008600,1000,728 억,,1117290,N,N,2,N,00,N
|
|
20250225,110239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,779,1,2,0.13,112137835,144964,20.34,787,787,765,1011,545,778,773.56,1.66,0,-734,811,794,764,747,717,803,756,729,233,1000,520,1,1,67236039,524,-3.39,0.47,12,0.22,-230.00,1644.00,899,20241216,-13.35,349,20241113,123.21,816,-4.53,20250120,660,18.03,20250113,899,-13.35,20241216,349,123.21,20241113,0.30,N,008600,1000,728 억,,1117290,N,N,2,N,00,N
|
|
20250225,100238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,779,1,2,0.13,91924737,118967,16.69,787,787,765,1011,545,778,772.69,1.66,0,-4538,811,794,764,747,717,803,756,729,233,1000,520,1,1,67236039,524,-3.39,0.47,12,0.18,-230.00,1644.00,899,20241216,-13.35,349,20241113,123.21,816,-4.53,20250120,660,18.03,20250113,899,-13.35,20241216,349,123.21,20241113,0.30,N,008600,1000,728 억,,1117290,N,N,2,N,00,N
|
|
20250225,090240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,773,-5,5,-0.64,21484499,27629,3.88,787,787,770,1011,545,778,777.61,1.66,0,-6694,811,794,764,747,717,803,756,729,233,1000,520,1,1,67236039,520,-3.36,0.47,12,0.04,-230.00,1644.00,899,20241216,-14.02,349,20241113,121.49,816,-5.27,20250120,660,17.12,20250113,899,-14.02,20241216,349,121.49,20241113,0.30,N,008600,1000,728 억,,1117290,N,N,2,N,00,N
|
|
20250224,160237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,778,34,2,4.57,542225513,710227,142.78,740,781,734,967,521,744,763.45,1.56,0,97327,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,523,-3.38,0.47,12,1.06,-230.00,1644.00,899,20241216,-13.46,349,20241113,122.92,816,-4.66,20250120,660,17.88,20250113,899,-13.46,20241216,349,122.92,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,2,N,00,N
|
|
20250224,150238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,777,33,2,4.44,505121964,662506,133.18,740,781,734,967,521,744,762.44,1.56,0,102413,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,522,-3.38,0.47,12,0.99,-230.00,1644.00,899,20241216,-13.57,349,20241113,122.64,816,-4.78,20250120,660,17.73,20250113,899,-13.57,20241216,349,122.64,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N
|
|
20250224,140238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,765,21,2,2.82,389587097,513020,103.13,740,781,734,967,521,744,759.40,1.56,0,12823,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,514,-3.33,0.47,12,0.76,-230.00,1644.00,899,20241216,-14.91,349,20241113,119.20,816,-6.25,20250120,660,15.91,20250113,899,-14.91,20241216,349,119.20,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N
|
|
20250224,130238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,757,13,2,1.75,361926564,476573,95.81,740,781,734,967,521,744,759.44,1.56,0,17039,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,509,-3.29,0.46,12,0.71,-230.00,1644.00,899,20241216,-15.80,349,20241113,116.91,816,-7.23,20250120,660,14.70,20250113,899,-15.80,20241216,349,116.91,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N
|
|
20250224,120237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,767,23,2,3.09,336897608,443723,89.20,740,781,734,967,521,744,759.25,1.56,0,13786,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,516,-3.33,0.47,12,0.66,-230.00,1644.00,899,20241216,-14.68,349,20241113,119.77,816,-6.00,20250120,660,16.21,20250113,899,-14.68,20241216,349,119.77,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N
|
|
20250224,110237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,11,2,1.48,274179965,361825,72.74,740,781,734,967,521,744,757.77,1.56,0,15507,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,508,-3.28,0.46,12,0.54,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,816,-7.48,20250120,660,14.39,20250113,899,-16.02,20241216,349,116.33,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N
|
|
20250224,100237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,770,26,2,3.49,202918800,268338,53.94,740,781,734,967,521,744,756.21,1.56,0,14071,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,518,-3.35,0.47,12,0.40,-230.00,1644.00,899,20241216,-14.35,349,20241113,120.63,816,-5.64,20250120,660,16.67,20250113,899,-14.35,20241216,349,120.63,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N
|
|
20250224,090238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,742,-2,5,-0.27,13366547,18102,3.64,740,742,734,967,521,744,738.40,1.56,0,4549,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,499,-3.23,0.45,12,0.03,-230.00,1644.00,899,20241216,-17.46,349,20241113,112.61,816,-9.07,20250120,660,12.42,20250113,899,-17.46,20241216,349,112.61,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N
|
|
20250221,160237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,744,-13,5,-1.72,367363196,496624,96.97,750,755,728,984,530,757,739.40,1.51,0,9277,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,500,-3.23,0.45,12,0.74,-230.00,1644.00,899,20241216,-17.24,349,20241113,113.18,816,-8.82,20250120,660,12.73,20250113,899,-17.24,20241216,349,113.18,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N
|
|
20250221,150237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,745,-12,5,-1.59,359525009,486058,94.90,750,755,728,984,530,757,739.35,1.51,0,9341,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,501,-3.24,0.45,12,0.72,-230.00,1644.00,899,20241216,-17.13,349,20241113,113.47,816,-8.70,20250120,660,12.88,20250113,899,-17.13,20241216,349,113.47,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N
|
|
20250221,140236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,747,-10,5,-1.32,327594993,443007,86.50,750,755,728,984,530,757,739.12,1.51,0,12335,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,502,-3.25,0.45,12,0.66,-230.00,1644.00,899,20241216,-16.91,349,20241113,114.04,816,-8.46,20250120,660,13.18,20250113,899,-16.91,20241216,349,114.04,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N
|
|
20250221,130237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,749,-8,5,-1.06,324997471,439511,85.81,750,755,728,984,530,757,739.09,1.51,0,13421,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,504,-3.26,0.46,12,0.65,-230.00,1644.00,899,20241216,-16.69,349,20241113,114.61,816,-8.21,20250120,660,13.48,20250113,899,-16.69,20241216,349,114.61,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N
|
|
20250221,120238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,750,-7,5,-0.92,298187101,403654,78.81,750,755,728,984,530,757,738.30,1.51,0,17699,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,504,-3.26,0.46,12,0.60,-230.00,1644.00,899,20241216,-16.57,349,20241113,114.90,816,-8.09,20250120,660,13.64,20250113,899,-16.57,20241216,349,114.90,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N
|
|
20250221,110237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,739,-18,5,-2.38,272795078,369489,72.14,750,755,728,984,530,757,737.84,1.51,0,29213,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,497,-3.21,0.45,12,0.55,-230.00,1644.00,899,20241216,-17.80,349,20241113,111.75,816,-9.44,20250120,660,11.97,20250113,899,-17.80,20241216,349,111.75,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N
|
|
20250221,100237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,733,-24,5,-3.17,213305194,289397,56.50,750,753,728,984,530,757,736.43,1.51,0,29087,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,493,-3.19,0.45,12,0.43,-230.00,1644.00,899,20241216,-18.46,349,20241113,110.03,816,-10.17,20250120,660,11.06,20250113,899,-18.46,20241216,349,110.03,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N
|
|
20250221,090237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,746,-11,5,-1.45,18700147,25007,4.88,750,750,741,984,530,757,742.62,1.51,0,2347,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,502,-3.24,0.45,12,0.04,-230.00,1644.00,899,20241216,-17.02,349,20241113,113.75,816,-8.58,20250120,660,13.03,20250113,899,-17.02,20241216,349,113.75,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N
|
|
20250220,160236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,757,40,2,5.58,378742404,509797,156.29,720,766,715,932,502,717,742.93,1.37,0,102721,742,729,712,699,682,736,706,729,215,1000,480,1,1,67236039,509,-3.29,0.46,12,0.76,-230.00,1644.00,899,20241216,-15.80,349,20241113,116.91,816,-7.23,20250120,660,14.70,20250113,899,-15.80,20241216,349,116.91,20241113,0.28,N,008600,1000,728 억,,922414,N,N,50,N,00,N
|
|
20250220,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,752,35,2,4.88,334238257,450876,138.22,720,766,715,932,502,717,741.31,1.37,0,103759,742,729,712,699,682,736,706,729,215,1000,480,1,1,67236039,506,-3.27,0.46,12,0.67,-230.00,1644.00,899,20241216,-16.35,349,20241113,115.47,816,-7.84,20250120,660,13.94,20250113,899,-16.35,20241216,349,115.47,20241113,0.28,N,008600,1000,728 억,,922414,N,N,50,N,00,N
|
|
20250220,140237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,749,32,2,4.46,272569166,368637,113.01,720,766,715,932,502,717,739.40,1.37,0,95098,742,729,712,699,682,736,706,729,215,1000,480,1,1,67236039,504,-3.26,0.46,12,0.55,-230.00,1644.00,899,20241216,-16.69,349,20241113,114.61,816,-8.21,20250120,660,13.48,20250113,899,-16.69,20241216,349,114.61,20241113,0.28,N,008600,1000,728 억,,922414,N,N,50,N,00,N
|
|
20250220,130236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,758,41,2,5.72,241091180,326557,100.11,720,766,715,932,502,717,738.28,1.37,0,97205,742,729,712,699,682,736,706,729,215,1000,480,1,1,67236039,510,-3.30,0.46,12,0.49,-230.00,1644.00,899,20241216,-15.68,349,20241113,117.19,816,-7.11,20250120,660,14.85,20250113,899,-15.68,20241216,349,117.19,20241113,0.28,N,008600,1000,728 억,,922414,N,N,50,N,00,N
|
|
20250220,120236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,743,26,2,3.63,119374837,164688,50.49,720,749,715,932,502,717,724.85,1.37,0,19011,742,729,712,699,682,736,706,729,215,1000,480,1,1,67236039,500,-3.23,0.45,12,0.24,-230.00,1644.00,899,20241216,-17.35,349,20241113,112.89,816,-8.95,20250120,660,12.58,20250113,899,-17.35,20241216,349,112.89,20241113,0.28,N,008600,1000,728 억,,922414,N,N,50,N,00,N
|
|
20250220,110236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,727,10,2,1.39,87984500,122051,37.42,720,728,715,932,502,717,720.88,1.37,0,4377,742,729,712,699,682,736,706,729,215,1000,480,1,1,67236039,489,-3.16,0.44,12,0.18,-230.00,1644.00,899,20241216,-19.13,349,20241113,108.31,816,-10.91,20250120,660,10.15,20250113,899,-19.13,20241216,349,108.31,20241113,0.28,N,008600,1000,728 억,,922414,N,N,50,N,00,N
|
|
20250220,100235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,719,2,2,0.28,42800642,59403,18.21,720,728,715,932,502,717,720.51,1.37,0,-7505,742,729,712,699,682,736,706,729,215,1000,480,1,1,67236039,483,-3.13,0.44,12,0.09,-230.00,1644.00,899,20241216,-20.02,349,20241113,106.02,816,-11.89,20250120,660,8.94,20250113,899,-20.02,20241216,349,106.02,20241113,0.28,N,008600,1000,728 억,,922414,N,N,50,N,00,N
|
|
20250220,090237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,725,8,2,1.12,1982435,2753,0.84,720,725,720,932,502,717,720.10,1.37,0,-35,742,729,712,699,682,736,706,729,215,1000,480,1,1,67236039,487,-3.15,0.44,12,0.00,-230.00,1644.00,899,20241216,-19.35,349,20241113,107.74,816,-11.15,20250120,660,9.85,20250113,899,-19.35,20241216,349,107.74,20241113,0.28,N,008600,1000,728 억,,922414,N,N,50,N,00,N
|
|
20250219,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,717,15,2,2.14,229200364,322190,214.20,702,725,695,912,492,702,711.38,1.31,0,32204,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,482,-3.12,0.44,12,0.48,-230.00,1644.00,899,20241216,-20.24,349,20241113,105.44,816,-12.13,20250120,660,8.64,20250113,899,-20.24,20241216,349,105.44,20241113,0.28,N,008600,1000,728 억,,878953,N,N,50,N,00,N
|
|
20250219,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,713,11,2,1.57,205336094,288661,191.90,702,725,695,912,492,702,711.34,1.31,0,31315,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,479,-3.10,0.43,12,0.43,-230.00,1644.00,899,20241216,-20.69,349,20241113,104.30,816,-12.62,20250120,660,8.03,20250113,899,-20.69,20241216,349,104.30,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
|
|
20250219,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,712,10,2,1.42,192870012,271109,180.24,702,725,695,912,492,702,711.41,1.31,0,32538,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,479,-3.10,0.43,12,0.40,-230.00,1644.00,899,20241216,-20.80,349,20241113,104.01,816,-12.75,20250120,660,7.88,20250113,899,-20.80,20241216,349,104.01,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
|
|
20250219,130235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,721,19,2,2.71,154920428,217643,144.69,702,725,695,912,492,702,711.81,1.31,0,16570,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,485,-3.13,0.44,12,0.32,-230.00,1644.00,899,20241216,-19.80,349,20241113,106.59,816,-11.64,20250120,660,9.24,20250113,899,-19.80,20241216,349,106.59,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
|
|
20250219,120235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,721,19,2,2.71,127738167,179708,119.47,702,725,695,912,492,702,710.81,1.31,0,20701,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,485,-3.13,0.44,12,0.27,-230.00,1644.00,899,20241216,-19.80,349,20241113,106.59,816,-11.64,20250120,660,9.24,20250113,899,-19.80,20241216,349,106.59,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
|
|
20250219,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,714,12,2,1.71,76221975,107988,71.79,702,714,695,912,492,702,705.84,1.31,0,2963,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,480,-3.10,0.43,12,0.16,-230.00,1644.00,899,20241216,-20.58,349,20241113,104.58,816,-12.50,20250120,660,8.18,20250113,899,-20.58,20241216,349,104.58,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
|
|
20250219,100235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,-1,5,-0.14,41306307,58724,39.04,702,710,695,912,492,702,703.40,1.31,0,-8369,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,471,-3.05,0.43,12,0.09,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,816,-14.09,20250120,660,6.21,20250113,899,-22.02,20241216,349,100.86,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
|
|
20250219,090236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,0,3,0.00,641588,914,0.61,702,702,700,912,492,702,701.96,1.31,0,-150,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,472,-3.05,0.43,12,0.00,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
|
|
20250218,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,2,2,0.29,104925121,150402,55.19,696,704,690,910,490,700,697.63,1.30,0,8281,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,472,-3.05,0.43,12,0.22,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.28,N,008600,1000,728 억,,877163,N,N,5,N,00,N
|
|
20250218,150235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,2,2,0.29,101392979,145350,53.34,696,704,690,910,490,700,697.58,1.30,0,4275,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,472,-3.05,0.43,12,0.22,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.28,N,008600,1000,728 억,,877163,N,N,37,N,00,N
|
|
20250218,140236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,699,-1,5,-0.14,90199334,129342,47.46,696,704,690,910,490,700,697.37,1.30,0,834,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,470,-3.04,0.43,12,0.19,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,816,-14.34,20250120,660,5.91,20250113,899,-22.25,20241216,349,100.29,20241113,0.28,N,008600,1000,728 억,,877163,N,N,37,N,00,N
|
|
20250218,130234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,693,-7,5,-1.00,87100036,124895,45.83,696,704,690,910,490,700,697.39,1.30,0,2910,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,466,-3.01,0.42,12,0.19,-230.00,1644.00,899,20241216,-22.91,349,20241113,98.57,816,-15.07,20250120,660,5.00,20250113,899,-22.91,20241216,349,98.57,20241113,0.28,N,008600,1000,728 억,,877163,N,N,37,N,00,N
|
|
20250218,120235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,697,-3,5,-0.43,46552865,66500,24.40,696,704,692,910,490,700,700.04,1.30,0,4784,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,469,-3.03,0.42,12,0.10,-230.00,1644.00,899,20241216,-22.47,349,20241113,99.71,816,-14.58,20250120,660,5.61,20250113,899,-22.47,20241216,349,99.71,20241113,0.28,N,008600,1000,728 억,,877163,N,N,37,N,00,N
|
|
20250218,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,2,2,0.29,29810750,42522,15.60,696,704,692,910,490,700,701.07,1.30,0,-3786,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,472,-3.05,0.43,12,0.06,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.28,N,008600,1000,728 억,,877163,N,N,37,N,00,N
|
|
20250218,100235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,703,3,2,0.43,18846565,26919,9.88,696,704,692,910,490,700,700.12,1.30,0,-4081,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,473,-3.06,0.43,12,0.04,-230.00,1644.00,899,20241216,-21.80,349,20241113,101.43,816,-13.85,20250120,660,6.52,20250113,899,-21.80,20241216,349,101.43,20241113,0.28,N,008600,1000,728 억,,877163,N,N,37,N,00,N
|
|
20250218,090235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,699,-1,5,-0.14,84936,122,0.04,696,699,696,910,490,700,696.20,1.30,0,-17,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,470,-3.04,0.43,12,0.00,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,816,-14.34,20250120,660,5.91,20250113,899,-22.25,20241216,349,100.29,20241113,0.28,N,008600,1000,728 억,,877163,N,N,37,N,00,N
|
|
20250217,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,700,-5,5,-0.71,190619883,272003,88.28,705,721,693,916,494,705,700.80,1.27,0,16433,745,725,711,691,677,718,684,729,211,1000,470,1,1,67236039,471,-3.04,0.43,12,0.40,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,816,-14.22,20250120,660,6.06,20250113,899,-22.14,20241216,349,100.57,20241113,0.29,N,008600,1000,728 억,,856502,N,N,37,N,00,N
|
|
20250217,150234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,697,-8,5,-1.13,184886594,263781,85.61,705,721,693,916,494,705,700.91,1.27,0,17393,745,725,711,691,677,718,684,729,211,1000,470,1,1,67236039,469,-3.03,0.42,12,0.39,-230.00,1644.00,899,20241216,-22.47,349,20241113,99.71,816,-14.58,20250120,660,5.61,20250113,899,-22.47,20241216,349,99.71,20241113,0.29,N,008600,1000,728 억,,856502,N,N,46,N,00,N
|
|
20250217,140234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,700,-5,5,-0.71,176361134,251560,81.64,705,721,693,916,494,705,701.07,1.27,0,18862,745,725,711,691,677,718,684,729,211,1000,470,1,1,67236039,471,-3.04,0.43,12,0.37,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,816,-14.22,20250120,660,6.06,20250113,899,-22.14,20241216,349,100.57,20241113,0.29,N,008600,1000,728 억,,856502,N,N,46,N,00,N
|
|
20250217,130235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,704,-1,5,-0.14,173116756,246926,80.14,705,721,693,916,494,705,701.09,1.27,0,18012,745,725,711,691,677,718,684,729,211,1000,470,1,1,67236039,473,-3.06,0.43,12,0.37,-230.00,1644.00,899,20241216,-21.69,349,20241113,101.72,816,-13.73,20250120,660,6.67,20250113,899,-21.69,20241216,349,101.72,20241113,0.29,N,008600,1000,728 억,,856502,N,N,46,N,00,N
|
|
20250217,120235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,-3,5,-0.43,168435352,240260,77.97,705,721,693,916,494,705,701.05,1.27,0,16638,745,725,711,691,677,718,684,729,211,1000,470,1,1,67236039,472,-3.05,0.43,12,0.36,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.29,N,008600,1000,728 억,,856502,N,N,46,N,00,N
|
|
20250217,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,708,3,2,0.43,167189007,238488,77.40,705,721,693,916,494,705,701.04,1.27,0,16646,745,725,711,691,677,718,684,729,211,1000,470,1,1,67236039,476,-3.08,0.43,12,0.35,-230.00,1644.00,899,20241216,-21.25,349,20241113,102.87,816,-13.24,20250120,660,7.27,20250113,899,-21.25,20241216,349,102.87,20241113,0.29,N,008600,1000,728 억,,856502,N,N,46,N,00,N
|
|
20250217,100234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,-4,5,-0.57,109058540,155197,50.37,705,721,696,916,494,705,702.71,1.27,0,7640,745,725,711,691,677,718,684,729,211,1000,470,1,1,67236039,471,-3.05,0.43,12,0.23,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,816,-14.09,20250120,660,6.21,20250113,899,-22.02,20241216,349,100.86,20241113,0.29,N,008600,1000,728 억,,856502,N,N,46,N,00,N
|
|
20250217,090234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,705,0,3,0.00,763435,1083,0.35,705,705,704,916,494,705,704.93,1.27,0,-142,745,725,711,691,677,718,684,729,211,1000,470,1,1,67236039,474,-3.07,0.43,12,0.00,-230.00,1644.00,899,20241216,-21.58,349,20241113,102.01,816,-13.60,20250120,660,6.82,20250113,899,-21.58,20241216,349,102.01,20241113,0.29,N,008600,1000,728 억,,856502,N,N,46,N,00,N
|
|
20250214,160233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,705,-22,5,-3.03,218469515,306790,56.63,720,731,697,945,509,727,712.12,1.39,0,-81197,778,752,716,690,654,765,703,729,218,1000,490,1,1,67236039,474,-3.07,0.43,12,0.46,-230.00,1644.00,899,20241216,-21.58,349,20241113,102.01,816,-13.60,20250120,660,6.82,20250113,899,-21.58,20241216,349,102.01,20241113,0.29,N,008600,1000,728 억,,932626,N,N,46,N,00,N
|
|
20250214,150232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,711,-16,5,-2.20,205047586,287806,53.13,720,731,697,945,509,727,712.45,1.39,0,-78679,778,752,716,690,654,765,703,729,218,1000,490,1,1,67236039,478,-3.09,0.43,12,0.43,-230.00,1644.00,899,20241216,-20.91,349,20241113,103.72,816,-12.87,20250120,660,7.73,20250113,899,-20.91,20241216,349,103.72,20241113,0.29,N,008600,1000,728 억,,932626,N,N,9,N,00,N
|
|
20250214,140234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,723,-4,5,-0.55,168301566,236649,43.68,720,731,697,945,509,727,711.19,1.39,0,-64010,778,752,716,690,654,765,703,729,218,1000,490,1,1,67236039,486,-3.14,0.44,12,0.35,-230.00,1644.00,899,20241216,-19.58,349,20241113,107.16,816,-11.40,20250120,660,9.55,20250113,899,-19.58,20241216,349,107.16,20241113,0.29,N,008600,1000,728 억,,932626,N,N,9,N,00,N
|
|
20250214,130233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,715,-12,5,-1.65,105637877,148520,27.42,720,731,697,945,509,727,711.27,1.39,0,-39891,778,752,716,690,654,765,703,729,218,1000,490,1,1,67236039,481,-3.11,0.43,12,0.22,-230.00,1644.00,899,20241216,-20.47,349,20241113,104.87,816,-12.38,20250120,660,8.33,20250113,899,-20.47,20241216,349,104.87,20241113,0.29,N,008600,1000,728 억,,932626,N,N,9,N,00,N
|
|
20250214,120233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,719,-8,5,-1.10,90121513,126729,23.39,720,731,697,945,509,727,711.14,1.39,0,-31577,778,752,716,690,654,765,703,729,218,1000,490,1,1,67236039,483,-3.13,0.44,12,0.19,-230.00,1644.00,899,20241216,-20.02,349,20241113,106.02,816,-11.89,20250120,660,8.94,20250113,899,-20.02,20241216,349,106.02,20241113,0.29,N,008600,1000,728 억,,932626,N,N,9,N,00,N
|
|
20250214,110232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,716,-11,5,-1.51,75115095,105692,19.51,720,731,697,945,509,727,710.70,1.39,0,-23170,778,752,716,690,654,765,703,729,218,1000,490,1,1,67236039,481,-3.11,0.44,12,0.16,-230.00,1644.00,899,20241216,-20.36,349,20241113,105.16,816,-12.25,20250120,660,8.48,20250113,899,-20.36,20241216,349,105.16,20241113,0.29,N,008600,1000,728 억,,932626,N,N,9,N,00,N
|
|
20250214,100233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,708,-19,5,-2.61,45358871,63461,11.71,720,731,706,945,509,727,714.75,1.39,0,-14419,778,752,716,690,654,765,703,729,218,1000,490,1,1,67236039,476,-3.08,0.43,12,0.09,-230.00,1644.00,899,20241216,-21.25,349,20241113,102.87,816,-13.24,20250120,660,7.27,20250113,899,-21.25,20241216,349,102.87,20241113,0.29,N,008600,1000,728 억,,932626,N,N,9,N,00,N
|
|
20250214,090233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,731,4,2,0.55,3718884,5157,0.95,720,731,720,945,509,727,721.13,1.39,0,3854,778,752,716,690,654,765,703,729,218,1000,490,1,1,67236039,491,-3.18,0.44,12,0.01,-230.00,1644.00,899,20241216,-18.69,349,20241113,109.46,816,-10.42,20250120,660,10.76,20250113,899,-18.69,20241216,349,109.46,20241113,0.29,N,008600,1000,728 억,,932626,N,N,9,N,00,N
|
|
20250213,160231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,727,39,2,5.67,387626146,541450,204.42,692,742,680,894,482,688,715.90,1.24,0,84326,712,699,692,679,672,696,676,729,206,1000,460,1,1,67236039,489,-3.16,0.44,12,0.81,-230.00,1644.00,899,20241216,-19.13,349,20241113,108.31,816,-10.91,20250120,660,10.15,20250113,899,-19.13,20241216,349,108.31,20241113,0.31,N,008600,1000,728 억,,834016,N,N,9,N,00,N
|
|
20250213,150232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,725,37,2,5.38,377329855,527264,199.06,692,742,680,894,482,688,715.64,1.24,0,83301,712,699,692,679,672,696,676,729,206,1000,460,1,1,67236039,487,-3.15,0.44,12,0.78,-230.00,1644.00,899,20241216,-19.35,349,20241113,107.74,816,-11.15,20250120,660,9.85,20250113,899,-19.35,20241216,349,107.74,20241113,0.31,N,008600,1000,728 억,,834016,N,N,184,N,00,N
|
|
20250213,140231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,727,39,2,5.67,363015050,507488,191.60,692,742,680,894,482,688,715.32,1.24,0,85705,712,699,692,679,672,696,676,729,206,1000,460,1,1,67236039,489,-3.16,0.44,12,0.75,-230.00,1644.00,899,20241216,-19.13,349,20241113,108.31,816,-10.91,20250120,660,10.15,20250113,899,-19.13,20241216,349,108.31,20241113,0.31,N,008600,1000,728 억,,834016,N,N,184,N,00,N
|
|
20250213,130232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,723,35,2,5.09,293491857,411605,155.40,692,742,680,894,482,688,713.04,1.24,0,98851,712,699,692,679,672,696,676,729,206,1000,460,1,1,67236039,486,-3.14,0.44,12,0.61,-230.00,1644.00,899,20241216,-19.58,349,20241113,107.16,816,-11.40,20250120,660,9.55,20250113,899,-19.58,20241216,349,107.16,20241113,0.31,N,008600,1000,728 억,,834016,N,N,184,N,00,N
|
|
20250213,120232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,719,31,2,4.51,177830253,252646,95.38,692,719,680,894,482,688,703.87,1.24,0,80460,712,699,692,679,672,696,676,729,206,1000,460,1,1,67236039,483,-3.13,0.44,12,0.38,-230.00,1644.00,899,20241216,-20.02,349,20241113,106.02,816,-11.89,20250120,660,8.94,20250113,899,-20.02,20241216,349,106.02,20241113,0.31,N,008600,1000,728 억,,834016,N,N,184,N,00,N
|
|
20250213,110231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,695,7,2,1.02,56214041,81198,30.66,692,704,680,894,482,688,692.31,1.24,0,-2773,712,699,692,679,672,696,676,729,206,1000,460,1,1,67236039,467,-3.02,0.42,12,0.12,-230.00,1644.00,899,20241216,-22.69,349,20241113,99.14,816,-14.83,20250120,660,5.30,20250113,899,-22.69,20241216,349,99.14,20241113,0.31,N,008600,1000,728 억,,834016,N,N,184,N,00,N
|
|
20250213,100232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,696,8,2,1.16,39605020,57250,21.61,692,704,680,894,482,688,691.79,1.24,0,1548,712,699,692,679,672,696,676,729,206,1000,460,1,1,67236039,468,-3.03,0.42,12,0.09,-230.00,1644.00,899,20241216,-22.58,349,20241113,99.43,816,-14.71,20250120,660,5.45,20250113,899,-22.58,20241216,349,99.43,20241113,0.31,N,008600,1000,728 억,,834016,N,N,184,N,00,N
|
|
20250213,090231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,14,2,2.03,2512741,3585,1.35,692,702,692,894,482,688,700.90,1.24,0,-18,712,699,692,679,672,696,676,729,206,1000,460,1,1,67236039,472,-3.05,0.43,12,0.01,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.31,N,008600,1000,728 억,,834016,N,N,184,N,00,N
|
|
20250212,160231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,688,-12,5,-1.71,183726082,264495,70.66,694,705,685,910,490,700,694.68,1.25,0,-14552,724,711,695,682,666,718,689,729,210,1000,470,1,1,67236039,463,-2.99,0.42,12,0.39,-230.00,1644.00,899,20241216,-23.47,349,20241113,97.13,816,-15.69,20250120,660,4.24,20250113,899,-23.47,20241216,349,97.13,20241113,0.26,N,008600,1000,728 억,,840807,N,N,184,N,00,N
|
|
20250212,150230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,696,-4,5,-0.57,172114978,247683,66.17,694,705,685,910,490,700,694.90,1.25,0,-7618,724,711,695,682,666,718,689,729,210,1000,470,1,1,67236039,468,-3.03,0.42,12,0.37,-230.00,1644.00,899,20241216,-22.58,349,20241113,99.43,816,-14.71,20250120,660,5.45,20250113,899,-22.58,20241216,349,99.43,20241113,0.26,N,008600,1000,728 억,,840807,N,N,6,N,00,N
|
|
20250212,140231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,699,-1,5,-0.14,111472724,159868,42.71,694,705,685,910,490,700,697.28,1.25,0,-17728,724,711,695,682,666,718,689,729,210,1000,470,1,1,67236039,470,-3.04,0.43,12,0.24,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,816,-14.34,20250120,660,5.91,20250113,899,-22.25,20241216,349,100.29,20241113,0.26,N,008600,1000,728 억,,840807,N,N,6,N,00,N
|
|
20250212,130231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,698,-2,5,-0.29,102546000,147059,39.28,694,705,685,910,490,700,697.31,1.25,0,-16915,724,711,695,682,666,718,689,729,210,1000,470,1,1,67236039,469,-3.03,0.42,12,0.22,-230.00,1644.00,899,20241216,-22.36,349,20241113,100.00,816,-14.46,20250120,660,5.76,20250113,899,-22.36,20241216,349,100.00,20241113,0.26,N,008600,1000,728 억,,840807,N,N,6,N,00,N
|
|
20250212,120230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,693,-7,5,-1.00,99674266,142930,38.18,694,705,685,910,490,700,697.36,1.25,0,-14041,724,711,695,682,666,718,689,729,210,1000,470,1,1,67236039,466,-3.01,0.42,12,0.21,-230.00,1644.00,899,20241216,-22.91,349,20241113,98.57,816,-15.07,20250120,660,5.00,20250113,899,-22.91,20241216,349,98.57,20241113,0.26,N,008600,1000,728 억,,840807,N,N,6,N,00,N
|
|
20250212,110231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,694,-6,5,-0.86,78977268,113298,30.27,694,705,685,910,490,700,697.08,1.25,0,-9495,724,711,695,682,666,718,689,729,210,1000,470,1,1,67236039,467,-3.02,0.42,12,0.17,-230.00,1644.00,899,20241216,-22.80,349,20241113,98.85,816,-14.95,20250120,660,5.15,20250113,899,-22.80,20241216,349,98.85,20241113,0.26,N,008600,1000,728 억,,840807,N,N,6,N,00,N
|
|
20250212,100231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,700,0,3,0.00,68106774,97682,26.09,694,705,685,910,490,700,697.23,1.25,0,-7903,724,711,695,682,666,718,689,729,210,1000,470,1,1,67236039,471,-3.04,0.43,12,0.15,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,816,-14.22,20250120,660,6.06,20250113,899,-22.14,20241216,349,100.57,20241113,0.26,N,008600,1000,728 억,,840807,N,N,6,N,00,N
|
|
20250212,090231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,694,-6,5,-0.86,700246,1009,0.27,694,694,694,910,490,700,694.00,1.25,0,683,724,711,695,682,666,718,689,729,210,1000,470,1,1,67236039,467,-3.02,0.42,12,0.00,-230.00,1644.00,899,20241216,-22.80,349,20241113,98.85,816,-14.95,20250120,660,5.15,20250113,899,-22.80,20241216,349,98.85,20241113,0.26,N,008600,1000,728 억,,840807,N,N,6,N,00,N
|
|
20250211,160230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,700,4,2,0.57,258748874,374332,99.87,696,708,679,904,488,696,691.23,1.20,0,41054,736,716,689,669,642,726,679,729,208,1000,470,1,1,67236039,471,-3.04,0.43,12,0.56,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,816,-14.22,20250120,660,6.06,20250113,899,-22.14,20241216,349,100.57,20241113,0.24,N,008600,1000,728 억,,808411,N,N,6,N,00,N
|
|
20250211,150230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,5,2,0.72,251315762,363689,97.03,696,708,679,904,488,696,691.02,1.20,0,48976,736,716,689,669,642,726,679,729,208,1000,470,1,1,67236039,471,-3.05,0.43,12,0.54,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,816,-14.09,20250120,660,6.21,20250113,899,-22.02,20241216,349,100.86,20241113,0.24,N,008600,1000,728 억,,808411,N,N,1,N,00,N
|
|
20250211,140231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,692,-4,5,-0.57,175050027,254562,67.92,696,699,679,904,488,696,687.65,1.20,0,-14967,736,716,689,669,642,726,679,729,208,1000,470,1,1,67236039,465,-3.01,0.42,12,0.38,-230.00,1644.00,899,20241216,-23.03,349,20241113,98.28,816,-15.20,20250120,660,4.85,20250113,899,-23.03,20241216,349,98.28,20241113,0.24,N,008600,1000,728 억,,808411,N,N,1,N,00,N
|
|
20250211,130228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,681,-15,5,-2.16,153650220,223600,59.66,696,699,679,904,488,696,687.17,1.20,0,-2455,736,716,689,669,642,726,679,729,208,1000,470,1,1,67236039,458,-2.96,0.41,12,0.33,-230.00,1644.00,899,20241216,-24.25,349,20241113,95.13,816,-16.54,20250120,660,3.18,20250113,899,-24.25,20241216,349,95.13,20241113,0.24,N,008600,1000,728 억,,808411,N,N,1,N,00,N
|
|
20250211,120230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,688,-8,5,-1.15,103031246,149417,39.86,696,699,685,904,488,696,689.56,1.20,0,-7934,736,716,689,669,642,726,679,729,208,1000,470,1,1,67236039,463,-2.99,0.42,12,0.22,-230.00,1644.00,899,20241216,-23.47,349,20241113,97.13,816,-15.69,20250120,660,4.24,20250113,899,-23.47,20241216,349,97.13,20241113,0.24,N,008600,1000,728 억,,808411,N,N,1,N,00,N
|
|
20250211,110230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,689,-7,5,-1.01,87740176,127120,33.92,696,699,685,904,488,696,690.22,1.20,0,-9054,736,716,689,669,642,726,679,729,208,1000,470,1,1,67236039,463,-3.00,0.42,12,0.19,-230.00,1644.00,899,20241216,-23.36,349,20241113,97.42,816,-15.56,20250120,660,4.39,20250113,899,-23.36,20241216,349,97.42,20241113,0.24,N,008600,1000,728 억,,808411,N,N,1,N,00,N
|
|
20250211,100230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,694,-2,5,-0.29,46234195,66770,17.81,696,699,686,904,488,696,692.44,1.20,0,-9934,736,716,689,669,642,726,679,729,208,1000,470,1,1,67236039,467,-3.02,0.42,12,0.10,-230.00,1644.00,899,20241216,-22.80,349,20241113,98.85,816,-14.95,20250120,660,5.15,20250113,899,-22.80,20241216,349,98.85,20241113,0.24,N,008600,1000,728 억,,808411,N,N,1,N,00,N
|
|
20250211,090230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,699,3,2,0.43,853854,1224,0.33,696,699,696,904,488,696,697.59,1.20,0,-825,736,716,689,669,642,726,679,729,208,1000,470,1,1,67236039,470,-3.04,0.43,12,0.00,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,816,-14.34,20250120,660,5.91,20250113,899,-22.25,20241216,349,100.29,20241113,0.24,N,008600,1000,728 억,,808411,N,N,1,N,00,N
|
|
20250210,160229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,696,5,2,0.72,257856920,374811,54.28,680,709,662,898,484,691,687.96,1.23,0,-37036,741,715,700,674,659,708,667,729,207,1000,460,1,1,67236039,468,-3.03,0.42,12,0.56,-230.00,1644.00,899,20241216,-22.58,349,20241113,99.43,816,-14.71,20250120,660,5.45,20250113,899,-22.58,20241216,349,99.43,20241113,0.31,N,008600,1000,728 억,,826744,N,N,1,N,00,N
|
|
20250210,150229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,697,6,2,0.87,237592186,345543,50.04,680,709,662,898,484,691,687.59,1.23,0,-37355,741,715,700,674,659,708,667,729,207,1000,460,1,1,67236039,469,-3.03,0.42,12,0.51,-230.00,1644.00,899,20241216,-22.47,349,20241113,99.71,816,-14.58,20250120,660,5.61,20250113,899,-22.47,20241216,349,99.71,20241113,0.31,N,008600,1000,728 억,,826744,N,N,1,N,00,N
|
|
20250210,140229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,703,12,2,1.74,207231077,301844,43.72,680,709,662,898,484,691,686.55,1.23,0,-38307,741,715,700,674,659,708,667,729,207,1000,460,1,1,67236039,473,-3.06,0.43,12,0.45,-230.00,1644.00,899,20241216,-21.80,349,20241113,101.43,816,-13.85,20250120,660,6.52,20250113,899,-21.80,20241216,349,101.43,20241113,0.31,N,008600,1000,728 억,,826744,N,N,1,N,00,N
|
|
20250210,130229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,10,2,1.45,193288362,281979,40.84,680,709,662,898,484,691,685.47,1.23,0,-50599,741,715,700,674,659,708,667,729,207,1000,460,1,1,67236039,471,-3.05,0.43,12,0.42,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,816,-14.09,20250120,660,6.21,20250113,899,-22.02,20241216,349,100.86,20241113,0.31,N,008600,1000,728 억,,826744,N,N,1,N,00,N
|
|
20250210,120229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,697,6,2,0.87,185839169,271297,39.29,680,709,662,898,484,691,685.00,1.23,0,-51955,741,715,700,674,659,708,667,729,207,1000,460,1,1,67236039,469,-3.03,0.42,12,0.40,-230.00,1644.00,899,20241216,-22.47,349,20241113,99.71,816,-14.58,20250120,660,5.61,20250113,899,-22.47,20241216,349,99.71,20241113,0.31,N,008600,1000,728 억,,826744,N,N,1,N,00,N
|
|
20250210,110228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,692,1,2,0.14,181264313,264721,38.34,680,709,662,898,484,691,684.74,1.23,0,-48050,741,715,700,674,659,708,667,729,207,1000,460,1,1,67236039,465,-3.01,0.42,12,0.39,-230.00,1644.00,899,20241216,-23.03,349,20241113,98.28,816,-15.20,20250120,660,4.85,20250113,899,-23.03,20241216,349,98.28,20241113,0.31,N,008600,1000,728 억,,826744,N,N,1,N,00,N
|
|
20250210,100228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,11,2,1.59,156485929,229441,33.23,680,707,662,898,484,691,682.03,1.23,0,-34189,741,715,700,674,659,708,667,729,207,1000,460,1,1,67236039,472,-3.05,0.43,12,0.34,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.31,N,008600,1000,728 억,,826744,N,N,1,N,00,N
|
|
20250210,090228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,679,-12,5,-1.74,12157024,18116,2.62,680,680,662,898,484,691,671.07,1.23,0,-1577,741,715,700,674,659,708,667,729,207,1000,460,1,1,67236039,457,-2.95,0.41,12,0.03,-230.00,1644.00,899,20241216,-24.47,349,20241113,94.56,816,-16.79,20250120,660,2.88,20250113,899,-24.47,20241216,349,94.56,20241113,0.31,N,008600,1000,728 억,,826744,N,N,1,N,00,N
|
|
20250207,160227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,691,-35,5,-4.82,482997287,690152,136.53,726,726,685,943,509,726,699.84,1.24,0,-18134,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,465,-3.00,0.42,12,1.03,-230.00,1644.00,899,20241216,-23.14,349,20241113,97.99,816,-15.32,20250120,660,4.70,20250113,899,-23.14,20241216,349,97.99,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N
|
|
20250207,150228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,690,-36,5,-4.96,465467434,664781,131.51,726,726,685,943,509,726,700.18,1.24,0,-9229,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,464,-3.00,0.42,12,0.99,-230.00,1644.00,899,20241216,-23.25,349,20241113,97.71,816,-15.44,20250120,660,4.55,20250113,899,-23.25,20241216,349,97.71,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N
|
|
20250207,140227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,-25,5,-3.44,326833871,463736,91.74,726,726,693,943,509,726,704.78,1.24,0,-19389,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,471,-3.05,0.43,12,0.69,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,816,-14.09,20250120,660,6.21,20250113,899,-22.02,20241216,349,100.86,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N
|
|
20250207,130226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,711,-15,5,-2.07,229357065,324049,64.11,726,726,698,943,509,726,707.79,1.24,0,-26945,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,478,-3.09,0.43,12,0.48,-230.00,1644.00,899,20241216,-20.91,349,20241113,103.72,816,-12.87,20250120,660,7.73,20250113,899,-20.91,20241216,349,103.72,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N
|
|
20250207,120226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,710,-16,5,-2.20,214519504,303100,59.96,726,726,698,943,509,726,707.75,1.24,0,-27430,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,477,-3.09,0.43,12,0.45,-230.00,1644.00,899,20241216,-21.02,349,20241113,103.44,816,-12.99,20250120,660,7.58,20250113,899,-21.02,20241216,349,103.44,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N
|
|
20250207,110226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,710,-16,5,-2.20,210129964,296900,58.73,726,726,698,943,509,726,707.75,1.24,0,-28020,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,477,-3.09,0.43,12,0.44,-230.00,1644.00,899,20241216,-21.02,349,20241113,103.44,816,-12.99,20250120,660,7.58,20250113,899,-21.02,20241216,349,103.44,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N
|
|
20250207,100227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,713,-13,5,-1.79,119600251,168698,33.37,726,726,698,943,509,726,708.96,1.24,0,-26805,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,479,-3.10,0.43,12,0.25,-230.00,1644.00,899,20241216,-20.69,349,20241113,104.30,816,-12.62,20250120,660,8.03,20250113,899,-20.69,20241216,349,104.30,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N
|
|
20250207,090227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,723,-3,5,-0.41,8852025,12289,2.43,726,726,713,943,509,726,720.32,1.24,0,3587,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,486,-3.14,0.44,12,0.02,-230.00,1644.00,899,20241216,-19.58,349,20241113,107.16,816,-11.40,20250120,660,9.55,20250113,899,-19.58,20241216,349,107.16,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N
|
|
20250206,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,726,-8,5,-1.09,369984675,503794,116.35,734,752,721,954,514,734,734.40,1.19,0,33951,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,488,-3.16,0.44,12,0.75,-230.00,1644.00,899,20241216,-19.24,349,20241113,108.02,816,-11.03,20250120,660,10.00,20250113,899,-19.24,20241216,349,108.02,20241113,0.25,N,008600,1000,728 억,,799136,N,N,1,N,00,N
|
|
20250206,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,730,-4,5,-0.54,346615927,471510,108.89,734,752,721,954,514,734,735.12,1.19,0,44811,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,491,-3.17,0.44,12,0.70,-230.00,1644.00,899,20241216,-18.80,349,20241113,109.17,816,-10.54,20250120,660,10.61,20250113,899,-18.80,20241216,349,109.17,20241113,0.25,N,008600,1000,728 억,,799136,N,N,5,N,00,N
|
|
20250206,140225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,733,-1,5,-0.14,256785584,347763,80.31,734,752,729,954,514,734,738.39,1.19,0,41998,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,493,-3.19,0.45,12,0.52,-230.00,1644.00,899,20241216,-18.46,349,20241113,110.03,816,-10.17,20250120,660,11.06,20250113,899,-18.46,20241216,349,110.03,20241113,0.25,N,008600,1000,728 억,,799136,N,N,5,N,00,N
|
|
20250206,130223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,739,5,2,0.68,247480332,335078,77.38,734,752,729,954,514,734,738.58,1.19,0,44524,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,497,-3.21,0.45,12,0.50,-230.00,1644.00,899,20241216,-17.80,349,20241113,111.75,816,-9.44,20250120,660,11.97,20250113,899,-17.80,20241216,349,111.75,20241113,0.25,N,008600,1000,728 억,,799136,N,N,5,N,00,N
|
|
20250206,120222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,734,0,3,0.00,177795344,240511,55.54,734,752,729,954,514,734,739.24,1.19,0,48099,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,494,-3.19,0.45,12,0.36,-230.00,1644.00,899,20241216,-18.35,349,20241113,110.32,816,-10.05,20250120,660,11.21,20250113,899,-18.35,20241216,349,110.32,20241113,0.25,N,008600,1000,728 억,,799136,N,N,5,N,00,N
|
|
20250206,110216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,739,5,2,0.68,140927349,190381,43.97,734,752,729,954,514,734,740.24,1.19,0,50565,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,497,-3.21,0.45,12,0.28,-230.00,1644.00,899,20241216,-17.80,349,20241113,111.75,816,-9.44,20250120,660,11.97,20250113,899,-17.80,20241216,349,111.75,20241113,0.25,N,008600,1000,728 억,,799136,N,N,5,N,00,N
|
|
20250206,100223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,742,8,2,1.09,131432594,177501,40.99,734,752,729,954,514,734,740.46,1.19,0,50800,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,499,-3.23,0.45,12,0.26,-230.00,1644.00,899,20241216,-17.46,349,20241113,112.61,816,-9.07,20250120,660,12.42,20250113,899,-17.46,20241216,349,112.61,20241113,0.25,N,008600,1000,728 억,,799136,N,N,5,N,00,N
|
|
20250206,090224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,732,-2,5,-0.27,18265200,24914,5.75,734,735,731,954,514,734,733.13,1.19,0,2453,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,492,-3.18,0.45,12,0.04,-230.00,1644.00,899,20241216,-18.58,349,20241113,109.74,816,-10.29,20250120,660,10.91,20250113,899,-18.58,20241216,349,109.74,20241113,0.25,N,008600,1000,728 억,,799136,N,N,5,N,00,N
|
|
20250205,160221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,734,-6,5,-0.81,318754202,432667,92.35,740,754,730,962,518,740,736.72,1.14,0,6987,777,758,748,729,719,753,724,729,222,1000,500,1,1,67236039,494,-3.19,0.45,12,0.64,-230.00,1644.00,899,20241216,-18.35,349,20241113,110.32,816,-10.05,20250120,660,11.21,20250113,899,-18.35,20241216,349,110.32,20241113,0.22,N,008600,1000,728 억,,766635,N,N,5,N,00,N
|
|
20250205,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,733,-7,5,-0.95,263761570,357837,76.38,740,754,730,962,518,740,737.10,1.14,0,10614,777,758,748,729,719,753,724,729,222,1000,500,1,1,67236039,493,-3.19,0.45,12,0.53,-230.00,1644.00,899,20241216,-18.46,349,20241113,110.03,816,-10.17,20250120,660,11.06,20250113,899,-18.46,20241216,349,110.03,20241113,0.22,N,008600,1000,728 억,,766635,N,N,0,N,00,N
|
|
20250205,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,732,-8,5,-1.08,233685922,316861,67.63,740,754,730,962,518,740,737.50,1.14,0,12406,777,758,748,729,719,753,724,729,222,1000,500,1,1,67236039,492,-3.18,0.45,12,0.47,-230.00,1644.00,899,20241216,-18.58,349,20241113,109.74,816,-10.29,20250120,660,10.91,20250113,899,-18.58,20241216,349,109.74,20241113,0.22,N,008600,1000,728 억,,766635,N,N,0,N,00,N
|
|
20250205,130222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,734,-6,5,-0.81,190983803,258446,55.16,740,754,733,962,518,740,738.97,1.14,0,2220,777,758,748,729,719,753,724,729,222,1000,500,1,1,67236039,494,-3.19,0.45,12,0.38,-230.00,1644.00,899,20241216,-18.35,349,20241113,110.32,816,-10.05,20250120,660,11.21,20250113,899,-18.35,20241216,349,110.32,20241113,0.22,N,008600,1000,728 억,,766635,N,N,0,N,00,N
|
|
20250205,120223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,736,-4,5,-0.54,156045159,210893,45.01,740,754,735,962,518,740,739.93,1.14,0,6885,777,758,748,729,719,753,724,729,222,1000,500,1,1,67236039,495,-3.20,0.45,12,0.31,-230.00,1644.00,899,20241216,-18.13,349,20241113,110.89,816,-9.80,20250120,660,11.52,20250113,899,-18.13,20241216,349,110.89,20241113,0.22,N,008600,1000,728 억,,766635,N,N,0,N,00,N
|
|
20250205,110221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,737,-3,5,-0.41,129741818,175192,37.39,740,754,737,962,518,740,740.57,1.14,0,23377,777,758,748,729,719,753,724,729,222,1000,500,1,1,67236039,496,-3.20,0.45,12,0.26,-230.00,1644.00,899,20241216,-18.02,349,20241113,111.17,816,-9.68,20250120,660,11.67,20250113,899,-18.02,20241216,349,111.17,20241113,0.22,N,008600,1000,728 억,,766635,N,N,0,N,00,N
|
|
20250205,100222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,738,-2,5,-0.27,88455204,119309,25.47,740,754,738,962,518,740,741.40,1.14,0,30717,777,758,748,729,719,753,724,729,222,1000,500,1,1,67236039,496,-3.21,0.45,12,0.18,-230.00,1644.00,899,20241216,-17.91,349,20241113,111.46,816,-9.56,20250120,660,11.82,20250113,899,-17.91,20241216,349,111.46,20241113,0.22,N,008600,1000,728 억,,766635,N,N,0,N,00,N
|
|
20250205,090225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,754,14,2,1.89,1315040,1758,0.38,740,754,740,962,518,740,748.03,1.14,0,822,777,758,748,729,719,753,724,729,222,1000,500,1,1,67236039,507,-3.28,0.46,12,0.00,-230.00,1644.00,899,20241216,-16.13,349,20241113,116.05,816,-7.60,20250120,660,14.24,20250113,899,-16.13,20241216,349,116.05,20241113,0.22,N,008600,1000,728 억,,766635,N,N,0,N,00,N
|
|
20250204,160219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,740,-3,5,-0.40,350992584,468252,141.29,758,767,738,965,521,743,749.61,1.16,0,-28407,785,763,752,730,719,758,725,729,222,1000,500,1,1,67236039,498,-3.22,0.45,12,0.70,-230.00,1644.00,899,20241216,-17.69,349,20241113,112.03,816,-9.31,20250120,660,12.12,20250113,899,-17.69,20241216,349,112.03,20241113,0.20,N,008600,1000,728 억,,780218,N,N,0,N,00,N
|
|
20250204,150220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,742,-1,5,-0.13,338134320,450893,136.05,758,767,738,965,521,743,749.92,1.16,0,-24783,785,763,752,730,719,758,725,729,222,1000,500,1,1,67236039,499,-3.23,0.45,12,0.67,-230.00,1644.00,899,20241216,-17.46,349,20241113,112.61,816,-9.07,20250120,660,12.42,20250113,899,-17.46,20241216,349,112.61,20241113,0.20,N,008600,1000,728 억,,780218,N,N,0,N,00,N
|
|
20250204,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,745,2,2,0.27,316864044,422303,127.43,758,767,738,965,521,743,750.32,1.16,0,-34686,785,763,752,730,719,758,725,729,222,1000,500,1,1,67236039,501,-3.24,0.45,12,0.63,-230.00,1644.00,899,20241216,-17.13,349,20241113,113.47,816,-8.70,20250120,660,12.88,20250113,899,-17.13,20241216,349,113.47,20241113,0.20,N,008600,1000,728 억,,780218,N,N,0,N,00,N
|
|
20250204,130219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,748,5,2,0.67,261475181,347634,104.89,758,767,741,965,521,743,752.16,1.16,0,-32597,785,763,752,730,719,758,725,729,222,1000,500,1,1,67236039,503,-3.25,0.45,12,0.52,-230.00,1644.00,899,20241216,-16.80,349,20241113,114.33,816,-8.33,20250120,660,13.33,20250113,899,-16.80,20241216,349,114.33,20241113,0.20,N,008600,1000,728 억,,780218,N,N,0,N,00,N
|
|
20250204,120221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,758,15,2,2.02,231199921,307296,92.72,758,767,741,965,521,743,752.37,1.16,0,-39509,785,763,752,730,719,758,725,729,222,1000,500,1,1,67236039,510,-3.30,0.46,12,0.46,-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,,780218,N,N,0,N,00,N
|
|
20250204,110217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,12,2,1.62,139245006,185849,56.08,758,767,741,965,521,743,749.24,1.16,0,6178,785,763,752,730,719,758,725,729,222,1000,500,1,1,67236039,508,-3.28,0.46,12,0.28,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,816,-7.48,20250120,660,14.39,20250113,899,-16.02,20241216,349,116.33,20241113,0.20,N,008600,1000,728 억,,780218,N,N,0,N,00,N
|
|
20250204,100220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,743,0,3,0.00,57664341,77045,23.25,758,758,741,965,521,743,748.45,1.16,0,-6324,785,763,752,730,719,758,725,729,222,1000,500,1,1,67236039,500,-3.23,0.45,12,0.11,-230.00,1644.00,899,20241216,-17.35,349,20241113,112.89,816,-8.95,20250120,660,12.58,20250113,899,-17.35,20241216,349,112.89,20241113,0.20,N,008600,1000,728 억,,780218,N,N,0,N,00,N
|
|
20250204,090220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,757,14,2,1.88,13598692,18079,5.46,758,758,751,965,521,743,752.18,1.16,0,-15956,785,763,752,730,719,758,725,729,222,1000,500,1,1,67236039,509,-3.29,0.46,12,0.03,-230.00,1644.00,899,20241216,-15.80,349,20241113,116.91,816,-7.23,20250120,660,14.70,20250113,899,-15.80,20241216,349,116.91,20241113,0.20,N,008600,1000,728 억,,780218,N,N,0,N,00,N
|