2025-02-06 23:16:41 +09:00
|
|
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,0,3,0.00,265027180,25153,110.61,10510,10610,10490,13660,7360,10510,10536.60,11.92,0,-7227,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3902,102.04,0.50,12,0.07,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13900,-24.39,20240214,9950,5.63,20240805,0.09,N,034310,500,189 억,,4424722,N,N,29,N,00,N
|
|
|
|
|
20250214,150419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10570,60,2,0.57,191148320,18136,79.75,10510,10610,10490,13660,7360,10510,10539.72,11.92,0,-6389,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3924,102.62,0.50,12,0.05,103.00,21038.00,13940,20240201,-24.18,9950,20240805,6.23,11020,-4.08,20250109,10430,1.34,20250124,13900,-23.96,20240214,9950,6.23,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
|
|
|
|
|
20250214,140420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,70,2,0.67,159315140,15123,66.50,10510,10600,10490,13660,7360,10510,10534.63,11.92,0,-5530,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3928,102.72,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.10,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13900,-23.88,20240214,9950,6.33,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
|
|
|
|
|
20250214,130422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,30,2,0.29,112037270,10643,46.80,10510,10600,10490,13660,7360,10510,10526.85,11.92,0,-3147,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3913,102.33,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.39,9950,20240805,5.93,11020,-4.36,20250109,10430,1.05,20250124,13900,-24.17,20240214,9950,5.93,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
|
|
|
|
|
20250214,120420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10520,10,2,0.10,95466660,9071,39.89,10510,10590,10490,13660,7360,10510,10524.38,11.92,0,-3403,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3906,102.14,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.53,9950,20240805,5.73,11020,-4.54,20250109,10430,0.86,20250124,13900,-24.32,20240214,9950,5.73,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
|
|
|
|
|
20250214,110419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,40,2,0.38,77581900,7370,32.41,10510,10590,10490,13660,7360,10510,10526.72,11.92,0,-2079,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3917,102.43,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10430,1.15,20250124,13900,-24.10,20240214,9950,6.03,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
|
|
|
|
|
20250214,100420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,0,3,0.00,24812590,2361,10.38,10510,10560,10490,13660,7360,10510,10509.36,11.92,0,23,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3902,102.04,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13900,-24.39,20240214,9950,5.63,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
|
|
|
|
|
20250214,090421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,0,3,0.00,31530,3,0.01,10510,10510,10510,13660,7360,10510,10510.00,11.92,0,0,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3902,102.04,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13900,-24.39,20240214,9950,5.63,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,-140,5,-1.31,240124600,22731,540.19,10680,10700,10500,13840,7460,10650,10563.75,11.95,0,-12892,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3902,102.04,0.50,12,0.06,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13900,-24.39,20240214,9950,5.63,20240805,0.09,N,034310,500,189 억,,4438123,N,N,42,N,00,N
|
|
|
|
|
20250213,150417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10520,-130,5,-1.22,231033140,21866,519.63,10680,10700,10500,13840,7460,10650,10565.86,11.95,0,-12128,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3906,102.14,0.50,12,0.06,103.00,21038.00,13940,20240201,-24.53,9950,20240805,5.73,11020,-4.54,20250109,10430,0.86,20250124,13900,-24.32,20240214,9950,5.73,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
|
|
|
|
|
20250213,140417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10530,-120,5,-1.13,194497790,18391,437.05,10680,10700,10500,13840,7460,10650,10575.70,11.95,0,-10083,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3910,102.23,0.50,12,0.05,103.00,21038.00,13940,20240201,-24.46,9950,20240805,5.83,11020,-4.45,20250109,10430,0.96,20250124,13900,-24.24,20240214,9950,5.83,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
|
|
|
|
|
20250213,130418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,-100,5,-0.94,178476930,16870,400.90,10680,10700,10500,13840,7460,10650,10579.55,11.95,0,-8626,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3917,102.43,0.50,12,0.05,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10430,1.15,20250124,13900,-24.10,20240214,9950,6.03,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
|
|
|
|
|
20250213,120418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,-60,5,-0.56,67338980,6339,150.64,10680,10700,10560,13840,7460,10650,10622.97,11.95,0,-4210,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3932,102.82,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.03,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13900,-23.81,20240214,9950,6.43,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
|
|
|
|
|
20250213,110414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,-10,5,-0.09,33561290,3155,74.98,10680,10700,10600,13840,7460,10650,10637.49,11.95,0,-2265,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3950,103.30,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,11020,-3.45,20250109,10430,2.01,20250124,13900,-23.45,20240214,9950,6.93,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
|
|
|
|
|
20250213,100417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10630,-20,5,-0.19,24330010,2286,54.33,10680,10700,10600,13840,7460,10650,10643.05,11.95,0,-1615,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3947,103.20,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.74,9950,20240805,6.83,11020,-3.54,20250109,10430,1.92,20250124,13900,-23.53,20240214,9950,6.83,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
|
|
|
|
|
20250213,090416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,0,3,0.00,0,0,0.00,0,0,0,13840,7460,10650,0.00,11.95,0,0,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3954,103.40,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.60,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13900,-23.38,20240214,9950,7.04,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,-60,5,-0.56,44906750,4208,43.00,10720,10740,10650,13920,7500,10710,10671.76,11.96,0,-490,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3954,103.40,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.60,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13900,-23.38,20240214,9950,7.04,20240805,0.08,N,034310,500,189 억,,4439812,N,N,161,N,00,N
|
|
|
|
|
20250212,150414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-40,5,-0.37,41615120,3899,39.85,10720,10740,10650,13920,7500,10710,10673.28,11.96,0,-484,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
|
|
|
|
|
20250212,140415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-40,5,-0.37,40367500,3782,38.65,10720,10740,10650,13920,7500,10710,10673.59,11.96,0,-495,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
|
|
|
|
|
20250212,130415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,-20,5,-0.19,39514150,3702,37.83,10720,10740,10650,13920,7500,10710,10673.73,11.96,0,-485,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3969,103.79,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
|
|
|
|
|
20250212,120414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,-50,5,-0.47,26715850,2502,25.57,10720,10740,10650,13920,7500,10710,10677.80,11.96,0,-446,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3958,103.50,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,11020,-3.27,20250109,10430,2.21,20250124,13900,-23.31,20240214,9950,7.14,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
|
|
|
|
|
20250212,110414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,10,2,0.09,4073650,380,3.88,10720,10740,10690,13920,7500,10710,10720.13,11.96,0,-146,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3980,104.08,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,11020,-2.72,20250109,10430,2.78,20250124,13900,-22.88,20240214,9950,7.74,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
|
|
|
|
|
20250212,100414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10740,30,2,0.28,3034570,283,2.89,10720,10740,10690,13920,7500,10710,10722.86,11.96,0,-103,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3988,104.27,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,11020,-2.54,20250109,10430,2.97,20250124,13900,-22.73,20240214,9950,7.94,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
|
|
|
|
|
20250212,090417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,0,3,0.00,439410,41,0.42,10720,10720,10710,13920,7500,10710,10717.32,11.96,0,-41,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3976,103.98,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,0,3,0.00,104762130,9785,67.53,10710,10750,10660,13920,7500,10710,10706.40,11.96,0,1002,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3976,103.98,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
|
|
|
|
|
20250211,150414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,-10,5,-0.09,95104210,8882,61.30,10710,10750,10660,13920,7500,10710,10707.52,11.96,0,1348,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3973,103.88,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,11020,-2.90,20250109,10430,2.59,20250124,13900,-23.02,20240214,9950,7.54,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
|
|
|
|
|
20250211,140415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,10,2,0.09,91250850,8522,58.81,10710,10750,10660,13920,7500,10710,10707.68,11.96,0,1189,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3980,104.08,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,11020,-2.72,20250109,10430,2.78,20250124,13900,-22.88,20240214,9950,7.74,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
|
|
|
|
|
20250211,130412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,-20,5,-0.19,56862810,5307,36.63,10710,10750,10660,13920,7500,10710,10714.68,11.96,0,120,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3969,103.79,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
|
|
|
|
|
20250211,120413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,-10,5,-0.09,29420310,2751,18.99,10710,10750,10660,13920,7500,10710,10694.41,11.96,0,321,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3973,103.88,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,11020,-2.90,20250109,10430,2.59,20250124,13900,-23.02,20240214,9950,7.54,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
|
|
|
|
|
20250211,110414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,-10,5,-0.09,20463910,1915,13.22,10710,10740,10660,13920,7500,10710,10686.11,11.96,0,99,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3973,103.88,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,11020,-2.90,20250109,10430,2.59,20250124,13900,-23.02,20240214,9950,7.54,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
|
|
|
|
|
20250211,100414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,20,2,0.19,17476080,1636,11.29,10710,10740,10660,13920,7500,10710,10682.20,11.96,0,-129,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3984,104.17,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,11020,-2.63,20250109,10430,2.88,20250124,13900,-22.81,20240214,9950,7.84,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
|
|
|
|
|
20250211,090415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,0,3,0.00,0,0,0.00,0,0,0,13920,7500,10710,0.00,11.96,0,0,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3976,103.98,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,40,2,0.37,154674400,14489,395.12,10640,10720,10560,13870,7470,10670,10675.30,11.96,0,-1816,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3976,103.98,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
|
|
|
|
|
20250210,150412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,20,2,0.19,141458930,13254,361.44,10640,10720,10560,13870,7470,10670,10672.92,11.96,0,-1539,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3969,103.79,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
|
|
|
|
|
20250210,140412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,40,2,0.37,63719310,5968,162.75,10640,10720,10560,13870,7470,10670,10676.83,11.96,0,-649,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3976,103.98,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
|
|
|
|
|
20250210,130413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,20,2,0.19,45369580,4252,115.95,10640,10720,10560,13870,7470,10670,10670.17,11.96,0,-228,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3969,103.79,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
|
|
|
|
|
20250210,120410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,0,3,0.00,34357860,3219,87.78,10640,10720,10560,13870,7470,10670,10673.46,11.96,0,-186,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
|
|
|
|
|
20250210,110410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,10,2,0.09,16995530,1593,43.44,10640,10720,10560,13870,7470,10670,10668.88,11.96,0,-887,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
|
|
|
|
|
20250210,100409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,10,2,0.09,5196020,490,13.36,10640,10690,10560,13870,7470,10670,10604.12,11.96,0,-182,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
|
|
|
|
|
20250210,090409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,-70,5,-0.66,849820,80,2.18,10640,10640,10600,13870,7470,10670,10622.75,11.96,0,-8,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3936,102.91,0.50,12,0.00,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-20,5,-0.19,39159880,3667,26.34,10700,10720,10650,13890,7490,10690,10679.00,11.97,0,-24,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
|
|
|
|
|
20250207,150407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,20,2,0.19,36849200,3451,24.78,10700,10720,10650,13890,7490,10690,10677.83,11.97,0,43,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3976,103.98,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
|
|
|
|
|
20250207,140406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,10004000,936,6.72,10700,10720,10660,13890,7490,10690,10688.03,11.97,0,-88,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
|
|
|
|
|
20250207,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,7383360,691,4.96,10700,10720,10660,13890,7490,10690,10685.04,11.97,0,-23,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
|
|
|
|
|
20250207,120405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,7073730,662,4.75,10700,10720,10660,13890,7490,10690,10685.39,11.97,0,-3,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
|
|
|
|
|
20250207,110404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,5052630,473,3.40,10700,10720,10660,13890,7490,10690,10682.09,11.97,0,5,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
|
|
|
|
|
20250207,100405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,3397980,318,2.28,10700,10720,10660,13890,7490,10690,10685.47,11.97,0,26,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
|
|
|
|
|
20250207,090407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,128390,12,0.09,10700,10700,10690,13890,7490,10690,10699.17,11.97,0,3,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,110,2,1.04,147951390,13924,92.37,10560,10690,10560,13750,7410,10580,10625.64,11.96,0,2262,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3969,103.79,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
|
|
|
|
|
20250206,150359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,90,2,0.85,122606580,11543,76.58,10560,10670,10560,13750,7410,10580,10621.73,11.96,0,1191,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3962,103.59,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
|
|
|
|
|
20250206,140401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,80,2,0.76,108811670,10249,67.99,10560,10660,10560,13750,7410,10580,10616.81,11.96,0,575,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3958,103.50,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,11020,-3.27,20250109,10430,2.21,20250124,13900,-23.31,20240214,9950,7.14,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
|
|
|
|
|
20250206,130359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,60,2,0.57,102240100,9632,63.90,10560,10660,10560,13750,7410,10580,10614.63,11.96,0,440,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3950,103.30,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,11020,-3.45,20250109,10430,2.01,20250124,13900,-23.45,20240214,9950,6.93,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
|
|
|
|
|
20250206,120356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,60,2,0.57,78408150,7386,49.00,10560,10660,10560,13750,7410,10580,10615.78,11.96,0,376,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3950,103.30,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,11020,-3.45,20250109,10430,2.01,20250124,13900,-23.45,20240214,9950,6.93,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
|
|
|
|
|
20250206,110351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,30,2,0.28,33808880,3190,21.16,10560,10630,10560,13750,7410,10580,10598.39,11.96,0,-500,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3939,103.01,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.89,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13900,-23.67,20240214,9950,6.63,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
|
|
|
|
|
20250206,100357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,10,2,0.09,29263570,2761,18.32,10560,10630,10560,13750,7410,10580,10598.90,11.96,0,-101,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3932,102.82,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.03,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13900,-23.81,20240214,9950,6.43,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
|
|
|
|
|
20250206,090358,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,30,2,0.28,296310,28,0.19,10560,10610,10560,13750,7410,10580,10582.50,11.96,0,-5,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3939,103.01,0.50,12,0.00,103.00,21038.00,13940,20240201,-23.89,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13900,-23.67,20240214,9950,6.63,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
|
|
|
|
|
20250205,160354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,-20,5,-0.19,159827350,15073,73.95,10610,10660,10580,13780,7420,10600,10603.55,11.97,0,-65,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3928,102.72,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.10,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13900,-23.88,20240214,9950,6.33,20240805,0.08,N,034310,500,189 억,,4442589,N,N,11,N,00,N
|
|
|
|
|
20250205,150355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,10,2,0.09,112183770,10574,51.88,10610,10660,10590,13780,7420,10600,10609.40,11.97,0,-803,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3939,103.01,0.50,12,0.03,103.00,21038.00,13940,20240201,-23.89,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13900,-23.67,20240214,9950,6.63,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
|
|
|
|
|
20250205,140355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10620,20,2,0.19,54395660,5125,25.14,10610,10660,10600,13780,7420,10600,10613.79,11.97,0,-1187,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3943,103.11,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,11020,-3.63,20250109,10430,1.82,20250124,13900,-23.60,20240214,9950,6.73,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
|
|
|
|
|
20250205,130356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,0,3,0.00,35280810,3325,16.31,10610,10660,10600,13780,7420,10600,10610.77,11.97,0,-1176,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3936,102.91,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
|
|
|
|
|
20250205,120355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,0,3,0.00,27880300,2627,12.89,10610,10660,10600,13780,7420,10600,10612.98,11.97,0,-784,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3936,102.91,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
|
|
|
|
|
20250205,110354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,0,3,0.00,18518070,1744,8.56,10610,10660,10600,13780,7420,10600,10618.16,11.97,0,-352,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3936,102.91,0.50,12,0.00,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
|
|
|
|
|
20250205,100356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,10,2,0.09,3874110,365,1.79,10610,10630,10610,13780,7420,10600,10614.00,11.97,0,144,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3939,103.01,0.50,12,0.00,103.00,21038.00,13940,20240201,-23.89,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13900,-23.67,20240214,9950,6.63,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
|
|
|
|
|
20250205,090400,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10630,30,2,0.28,1294730,122,0.60,10610,10630,10610,13780,7420,10600,10612.54,11.97,0,22,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3947,103.20,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.74,9950,20240805,6.83,11020,-3.54,20250109,10430,1.92,20250124,13900,-23.53,20240214,9950,6.83,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
|
|
|
|
|
20250204,160351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,70,2,0.66,214850010,20383,624.29,10480,10600,10480,13680,7380,10530,10540.65,11.97,0,77,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3936,102.91,0.50,12,0.05,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.08,N,034310,500,189 억,,4442578,N,N,19,N,00,N
|
|
|
|
|
20250204,150352,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,20,2,0.19,120600380,11451,350.72,10480,10600,10480,13680,7380,10530,10531.86,11.97,0,2185,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3917,102.43,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10430,1.15,20250124,13900,-24.10,20240214,9950,6.03,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
|
|
|
|
|
20250204,140352,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,10,2,0.09,104882170,9960,305.05,10480,10600,10480,13680,7380,10530,10530.34,11.97,0,2246,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3913,102.33,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.39,9950,20240805,5.93,11020,-4.36,20250109,10430,1.05,20250124,13900,-24.17,20240214,9950,5.93,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
|
|
|
|
|
20250204,130351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,60,2,0.57,95217720,9044,277.00,10480,10600,10480,13680,7380,10530,10528.28,11.97,0,2273,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3932,102.82,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.03,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13900,-23.81,20240214,9950,6.43,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
|
|
|
|
|
20250204,120355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,10,2,0.09,86133420,8183,250.63,10480,10600,10480,13680,7380,10530,10525.90,11.97,0,2335,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3913,102.33,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.39,9950,20240805,5.93,11020,-4.36,20250109,10430,1.05,20250124,13900,-24.17,20240214,9950,5.93,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
|
|
|
|
|
20250204,110348,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10520,-10,5,-0.09,43186320,4103,125.67,10480,10600,10480,13680,7380,10530,10525.55,11.97,0,1433,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3906,102.14,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.53,9950,20240805,5.73,11020,-4.54,20250109,10430,0.86,20250124,13900,-24.32,20240214,9950,5.73,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
|
|
|
|
|
20250204,100351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,30,2,0.28,6708710,637,19.51,10480,10600,10480,13680,7380,10530,10531.73,11.97,0,-90,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3921,102.52,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.25,9950,20240805,6.13,11020,-4.17,20250109,10430,1.25,20250124,13900,-24.03,20240214,9950,6.13,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
|
|
|
|
|
20250204,090350,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10490,-40,5,-0.38,2232350,213,6.52,10480,10490,10480,13680,7380,10530,10480.52,11.97,0,8,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3895,101.84,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.75,9950,20240805,5.43,11020,-4.81,20250109,10430,0.58,20250124,13900,-24.53,20240214,9950,5.43,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
|
