138 lines
57 KiB
CSV
138 lines
57 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,161343,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1185,4,2,0.34,595050104,501964,161.51,1191,1205,1175,1535,827,1181,1185.44,3.02,0,3487,1200,1190,1178,1168,1156,1195,1173,969,354,500,800,1,1,193859610,2297,-7.75,0.28,12,0.26,-153.00,4213.00,1845,20240221,-35.77,1010,20240805,17.33,1323,-10.43,20250116,1082,9.52,20250102,1845,-35.77,20240221,1010,17.33,20240805,1.59,N,452260,500,969 억,,5851582,N,N,626,N,00,N
|
|
20250124,151341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1184,3,2,0.25,560671602,472932,152.17,1191,1205,1175,1535,827,1181,1185.52,3.02,0,4208,1200,1190,1178,1168,1156,1195,1173,969,354,500,800,1,1,193859610,2295,-7.74,0.28,12,0.24,-153.00,4213.00,1845,20240221,-35.83,1010,20240805,17.23,1323,-10.51,20250116,1082,9.43,20250102,1845,-35.83,20240221,1010,17.23,20240805,1.59,N,452260,500,969 억,,5851582,N,N,162,N,00,N
|
|
20250124,141340,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1187,6,2,0.51,504216133,425248,136.82,1191,1205,1175,1535,827,1181,1185.70,3.02,0,-9947,1200,1190,1178,1168,1156,1195,1173,969,354,500,800,1,1,193859610,2301,-7.76,0.28,12,0.22,-153.00,4213.00,1845,20240221,-35.66,1010,20240805,17.52,1323,-10.28,20250116,1082,9.70,20250102,1845,-35.66,20240221,1010,17.52,20240805,1.59,N,452260,500,969 억,,5851582,N,N,162,N,00,N
|
|
20250124,131343,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1190,9,2,0.76,425777959,359494,115.67,1191,1205,1175,1535,827,1181,1184.38,3.02,0,-4050,1200,1190,1178,1168,1156,1195,1173,969,354,500,800,1,1,193859610,2307,-7.78,0.28,12,0.19,-153.00,4213.00,1845,20240221,-35.50,1010,20240805,17.82,1323,-10.05,20250116,1082,9.98,20250102,1845,-35.50,20240221,1010,17.82,20240805,1.59,N,452260,500,969 억,,5851582,N,N,162,N,00,N
|
|
20250124,121338,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1182,1,2,0.08,309670205,261744,84.22,1191,1205,1175,1535,827,1181,1183.10,3.02,0,1003,1200,1190,1178,1168,1156,1195,1173,969,354,500,800,1,1,193859610,2291,-7.73,0.28,12,0.14,-153.00,4213.00,1845,20240221,-35.93,1010,20240805,17.03,1323,-10.66,20250116,1082,9.24,20250102,1845,-35.93,20240221,1010,17.03,20240805,1.59,N,452260,500,969 억,,5851582,N,N,162,N,00,N
|
|
20250124,111340,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1180,-1,5,-0.08,277173958,234235,75.36,1191,1205,1175,1535,827,1181,1183.32,3.02,0,6874,1200,1190,1178,1168,1156,1195,1173,969,354,500,800,1,1,193859610,2288,-7.71,0.28,12,0.12,-153.00,4213.00,1845,20240221,-36.04,1010,20240805,16.83,1323,-10.81,20250116,1082,9.06,20250102,1845,-36.04,20240221,1010,16.83,20240805,1.59,N,452260,500,969 억,,5851582,N,N,162,N,00,N
|
|
20250124,101336,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1182,1,2,0.08,228065408,192591,61.97,1191,1205,1175,1535,827,1181,1184.20,3.02,0,441,1200,1190,1178,1168,1156,1195,1173,969,354,500,800,1,1,193859610,2291,-7.73,0.28,12,0.10,-153.00,4213.00,1845,20240221,-35.93,1010,20240805,17.03,1323,-10.66,20250116,1082,9.24,20250102,1845,-35.93,20240221,1010,17.03,20240805,1.59,N,452260,500,969 억,,5851582,N,N,162,N,00,N
|
|
20250124,091346,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1185,4,2,0.34,86462945,72809,23.43,1191,1205,1181,1535,827,1181,1187.53,3.02,0,-10255,1200,1190,1178,1168,1156,1195,1173,969,354,500,800,1,1,193859610,2297,-7.75,0.28,12,0.04,-153.00,4213.00,1845,20240221,-35.77,1010,20240805,17.33,1323,-10.43,20250116,1082,9.52,20250102,1845,-35.77,20240221,1010,17.33,20240805,1.59,N,452260,500,969 억,,5851582,N,N,162,N,00,N
|
|
20250123,161335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1181,7,2,0.60,363998480,309356,63.15,1175,1188,1166,1526,822,1174,1176.62,3.00,0,32861,1197,1185,1168,1156,1139,1191,1162,969,352,500,790,1,1,193859610,2289,-7.72,0.28,12,0.16,-153.00,4213.00,1845,20240221,-35.99,1010,20240805,16.93,1323,-10.73,20250116,1082,9.15,20250102,1845,-35.99,20240221,1010,16.93,20240805,1.56,N,452260,500,969 억,,5818776,N,N,162,N,00,N
|
|
20250123,151333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1178,4,2,0.34,336479003,286018,58.39,1175,1188,1166,1526,822,1174,1176.43,3.00,0,37508,1197,1185,1168,1156,1139,1191,1162,969,352,500,790,1,1,193859610,2284,-7.70,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.15,1010,20240805,16.63,1323,-10.96,20250116,1082,8.87,20250102,1845,-36.15,20240221,1010,16.63,20240805,1.56,N,452260,500,969 억,,5818776,N,N,18,N,00,N
|
|
20250123,141326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1182,8,2,0.68,274982369,233962,47.76,1175,1188,1166,1526,822,1174,1175.33,3.00,0,33780,1197,1185,1168,1156,1139,1191,1162,969,352,500,790,1,1,193859610,2291,-7.73,0.28,12,0.12,-153.00,4213.00,1845,20240221,-35.93,1010,20240805,17.03,1323,-10.66,20250116,1082,9.24,20250102,1845,-35.93,20240221,1010,17.03,20240805,1.56,N,452260,500,969 억,,5818776,N,N,18,N,00,N
|
|
20250123,131332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1180,6,2,0.51,225052179,191656,39.13,1175,1188,1166,1526,822,1174,1174.25,3.00,0,12489,1197,1185,1168,1156,1139,1191,1162,969,352,500,790,1,1,193859610,2288,-7.71,0.28,12,0.10,-153.00,4213.00,1845,20240221,-36.04,1010,20240805,16.83,1323,-10.81,20250116,1082,9.06,20250102,1845,-36.04,20240221,1010,16.83,20240805,1.56,N,452260,500,969 억,,5818776,N,N,18,N,00,N
|
|
20250123,121333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1170,-4,5,-0.34,112716790,96234,19.65,1175,1180,1166,1526,822,1174,1171.28,3.00,0,-16599,1197,1185,1168,1156,1139,1191,1162,969,352,500,790,1,1,193859610,2268,-7.65,0.28,12,0.05,-153.00,4213.00,1845,20240221,-36.59,1010,20240805,15.84,1323,-11.56,20250116,1082,8.13,20250102,1845,-36.59,20240221,1010,15.84,20240805,1.56,N,452260,500,969 억,,5818776,N,N,18,N,00,N
|
|
20250123,111323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1172,-2,5,-0.17,99379996,84841,17.32,1175,1180,1166,1526,822,1174,1171.37,3.00,0,-18680,1197,1185,1168,1156,1139,1191,1162,969,352,500,790,1,1,193859610,2272,-7.66,0.28,12,0.04,-153.00,4213.00,1845,20240221,-36.48,1010,20240805,16.04,1323,-11.41,20250116,1082,8.32,20250102,1845,-36.48,20240221,1010,16.04,20240805,1.56,N,452260,500,969 억,,5818776,N,N,18,N,00,N
|
|
20250123,101331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1168,-6,5,-0.51,76604753,65402,13.35,1175,1180,1166,1526,822,1174,1171.29,3.00,0,-20836,1197,1185,1168,1156,1139,1191,1162,969,352,500,790,1,1,193859610,2264,-7.63,0.28,12,0.03,-153.00,4213.00,1845,20240221,-36.69,1010,20240805,15.64,1323,-11.72,20250116,1082,7.95,20250102,1845,-36.69,20240221,1010,15.64,20240805,1.56,N,452260,500,969 억,,5818776,N,N,18,N,00,N
|
|
20250123,091334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1170,-4,5,-0.34,46040355,39269,8.02,1175,1180,1166,1526,822,1174,1172.44,3.00,0,-10974,1197,1185,1168,1156,1139,1191,1162,969,352,500,790,1,1,193859610,2268,-7.65,0.28,12,0.02,-153.00,4213.00,1845,20240221,-36.59,1010,20240805,15.84,1323,-11.56,20250116,1082,8.13,20250102,1845,-36.59,20240221,1010,15.84,20240805,1.56,N,452260,500,969 억,,5818776,N,N,18,N,00,N
|
|
20250122,161323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1174,21,2,1.82,565229784,485689,22.25,1160,1180,1151,1498,808,1153,1163.75,3.01,0,-8568,1307,1229,1187,1109,1067,1209,1089,969,345,500,780,1,1,193859610,2276,-7.67,0.28,12,0.25,-153.00,4213.00,1845,20240221,-36.37,1010,20240805,16.24,1323,-11.26,20250116,1082,8.50,20250102,1845,-36.37,20240221,1010,16.24,20240805,1.54,N,452260,500,969 억,,5826899,N,N,18,N,00,N
|
|
20250122,151325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1176,23,2,1.99,526502407,452692,20.74,1160,1180,1151,1498,808,1153,1163.05,3.01,0,-1952,1307,1229,1187,1109,1067,1209,1089,969,345,500,780,1,1,193859610,2280,-7.69,0.28,12,0.23,-153.00,4213.00,1845,20240221,-36.26,1010,20240805,16.44,1323,-11.11,20250116,1082,8.69,20250102,1845,-36.26,20240221,1010,16.44,20240805,1.54,N,452260,500,969 억,,5826899,N,N,836,N,00,N
|
|
20250122,141322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1162,9,2,0.78,385354469,332108,15.22,1160,1180,1151,1498,808,1153,1160.33,3.01,0,23265,1307,1229,1187,1109,1067,1209,1089,969,345,500,780,1,1,193859610,2253,-7.59,0.28,12,0.17,-153.00,4213.00,1845,20240221,-37.02,1010,20240805,15.05,1323,-12.17,20250116,1082,7.39,20250102,1845,-37.02,20240221,1010,15.05,20240805,1.54,N,452260,500,969 억,,5826899,N,N,836,N,00,N
|
|
20250122,131324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1162,9,2,0.78,345258564,297630,13.64,1160,1180,1151,1498,808,1153,1160.03,3.01,0,18845,1307,1229,1187,1109,1067,1209,1089,969,345,500,780,1,1,193859610,2253,-7.59,0.28,12,0.15,-153.00,4213.00,1845,20240221,-37.02,1010,20240805,15.05,1323,-12.17,20250116,1082,7.39,20250102,1845,-37.02,20240221,1010,15.05,20240805,1.54,N,452260,500,969 억,,5826899,N,N,836,N,00,N
|
|
20250122,121322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1165,12,2,1.04,314781626,271379,12.43,1160,1180,1151,1498,808,1153,1159.93,3.01,0,15513,1307,1229,1187,1109,1067,1209,1089,969,345,500,780,1,1,193859610,2258,-7.61,0.28,12,0.14,-153.00,4213.00,1845,20240221,-36.86,1010,20240805,15.35,1323,-11.94,20250116,1082,7.67,20250102,1845,-36.86,20240221,1010,15.35,20240805,1.54,N,452260,500,969 억,,5826899,N,N,836,N,00,N
|
|
20250122,111324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1164,11,2,0.95,272917951,235369,10.78,1160,1180,1151,1498,808,1153,1159.53,3.01,0,23486,1307,1229,1187,1109,1067,1209,1089,969,345,500,780,1,1,193859610,2257,-7.61,0.28,12,0.12,-153.00,4213.00,1845,20240221,-36.91,1010,20240805,15.25,1323,-12.02,20250116,1082,7.58,20250102,1845,-36.91,20240221,1010,15.25,20240805,1.54,N,452260,500,969 억,,5826899,N,N,836,N,00,N
|
|
20250122,101332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1160,7,2,0.61,192439281,166136,7.61,1160,1180,1151,1498,808,1153,1158.32,3.01,0,18598,1307,1229,1187,1109,1067,1209,1089,969,345,500,780,1,1,193859610,2249,-7.58,0.28,12,0.09,-153.00,4213.00,1845,20240221,-37.13,1010,20240805,14.85,1323,-12.32,20250116,1082,7.21,20250102,1845,-37.13,20240221,1010,14.85,20240805,1.54,N,452260,500,969 억,,5826899,N,N,836,N,00,N
|
|
20250122,091325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1155,2,2,0.17,59372581,51341,2.35,1160,1180,1151,1498,808,1153,1156.44,3.01,0,-3886,1307,1229,1187,1109,1067,1209,1089,969,345,500,780,1,1,193859610,2239,-7.55,0.27,12,0.03,-153.00,4213.00,1845,20240221,-37.40,1010,20240805,14.36,1323,-12.70,20250116,1082,6.75,20250102,1845,-37.40,20240221,1010,14.36,20240805,1.54,N,452260,500,969 억,,5826899,N,N,836,N,00,N
|
|
20250121,161314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1153,-4,5,-0.35,2582725800,2178050,257.17,1158,1265,1145,1504,810,1157,1185.81,3.08,0,-146664,1203,1180,1165,1142,1127,1172,1134,969,347,500,780,1,1,193859610,2235,-7.54,0.27,12,1.12,-153.00,4213.00,1845,20240221,-37.51,1010,20240805,14.16,1323,-12.85,20250116,1082,6.56,20250102,1845,-37.51,20240221,1010,14.16,20240805,1.55,N,452260,500,969 억,,5970777,N,N,836,N,00,N
|
|
20250121,151317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1151,-6,5,-0.52,2558133043,2156717,254.65,1158,1265,1145,1504,810,1157,1186.12,3.08,0,-139885,1203,1180,1165,1142,1127,1172,1134,969,347,500,780,1,1,193859610,2231,-7.52,0.27,12,1.11,-153.00,4213.00,1845,20240221,-37.62,1010,20240805,13.96,1323,-13.00,20250116,1082,6.38,20250102,1845,-37.62,20240221,1010,13.96,20240805,1.55,N,452260,500,969 억,,5970777,N,N,241,N,00,N
|
|
20250121,141318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1154,-3,5,-0.26,2461338727,2072674,244.73,1158,1265,1145,1504,810,1157,1187.52,3.08,0,-139074,1203,1180,1165,1142,1127,1172,1134,969,347,500,780,1,1,193859610,2237,-7.54,0.27,12,1.07,-153.00,4213.00,1845,20240221,-37.45,1010,20240805,14.26,1323,-12.77,20250116,1082,6.65,20250102,1845,-37.45,20240221,1010,14.26,20240805,1.55,N,452260,500,969 억,,5970777,N,N,241,N,00,N
|
|
20250121,131316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1152,-5,5,-0.43,2394997352,2014961,237.91,1158,1265,1145,1504,810,1157,1188.61,3.08,0,-135424,1203,1180,1165,1142,1127,1172,1134,969,347,500,780,1,1,193859610,2233,-7.53,0.27,12,1.04,-153.00,4213.00,1845,20240221,-37.56,1010,20240805,14.06,1323,-12.93,20250116,1082,6.47,20250102,1845,-37.56,20240221,1010,14.06,20240805,1.55,N,452260,500,969 억,,5970777,N,N,241,N,00,N
|
|
20250121,121258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1152,-5,5,-0.43,2238615813,1878816,221.84,1158,1265,1145,1504,810,1157,1191.50,3.08,0,-147524,1203,1180,1165,1142,1127,1172,1134,969,347,500,780,1,1,193859610,2233,-7.53,0.27,12,0.97,-153.00,4213.00,1845,20240221,-37.56,1010,20240805,14.06,1323,-12.93,20250116,1082,6.47,20250102,1845,-37.56,20240221,1010,14.06,20240805,1.55,N,452260,500,969 억,,5970777,N,N,241,N,00,N
|
|
20250121,111209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1156,-1,5,-0.09,214789833,184693,21.81,1158,1184,1154,1504,810,1157,1162.96,3.08,0,-18114,1203,1180,1165,1142,1127,1172,1134,969,347,500,780,1,1,193859610,2241,-7.56,0.27,12,0.10,-153.00,4213.00,1845,20240221,-37.34,1010,20240805,14.46,1323,-12.62,20250116,1082,6.84,20250102,1845,-37.34,20240221,1010,14.46,20240805,1.55,N,452260,500,969 억,,5970777,N,N,241,N,00,N
|
|
20250121,101200,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1161,4,2,0.35,163811689,140665,16.61,1158,1184,1157,1504,810,1157,1164.55,3.08,0,-17927,1203,1180,1165,1142,1127,1172,1134,969,347,500,780,1,1,193859610,2251,-7.59,0.28,12,0.07,-153.00,4213.00,1845,20240221,-37.07,1010,20240805,14.95,1323,-12.24,20250116,1082,7.30,20250102,1845,-37.07,20240221,1010,14.95,20240805,1.55,N,452260,500,969 억,,5970777,N,N,241,N,00,N
|
|
20250121,091317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1169,12,2,1.04,33347930,28638,3.38,1158,1184,1158,1504,810,1157,1164.46,3.08,0,-1290,1203,1180,1165,1142,1127,1172,1134,969,347,500,780,1,1,193859610,2266,-7.64,0.28,12,0.01,-153.00,4213.00,1845,20240221,-36.64,1010,20240805,15.74,1323,-11.64,20250116,1082,8.04,20250102,1845,-36.64,20240221,1010,15.74,20240805,1.55,N,452260,500,969 억,,5970777,N,N,241,N,00,N
|
|
20250120,161303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1157,-3,5,-0.26,984312556,841598,84.10,1168,1188,1150,1508,812,1160,1169.59,3.08,0,18121,1188,1174,1167,1153,1146,1170,1149,969,348,500,780,1,1,193859610,2243,-7.56,0.27,12,0.43,-153.00,4213.00,1845,20240221,-37.29,1010,20240805,14.55,1323,-12.55,20250116,1082,6.93,20250102,1845,-37.29,20240221,1010,14.55,20240805,1.42,N,452260,500,969 억,,5962329,N,N,241,N,00,N
|
|
20250120,151317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1158,-2,5,-0.17,921079479,787011,78.65,1168,1188,1150,1508,812,1160,1170.35,3.08,0,9037,1188,1174,1167,1153,1146,1170,1149,969,348,500,780,1,1,193859610,2245,-7.57,0.27,12,0.41,-153.00,4213.00,1845,20240221,-37.24,1010,20240805,14.65,1323,-12.47,20250116,1082,7.02,20250102,1845,-37.24,20240221,1010,14.65,20240805,1.42,N,452260,500,969 억,,5962329,N,N,146,N,00,N
|
|
20250120,141314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1161,1,2,0.09,831257733,709799,70.93,1168,1188,1150,1508,812,1160,1171.12,3.08,0,27573,1188,1174,1167,1153,1146,1170,1149,969,348,500,780,1,1,193859610,2251,-7.59,0.28,12,0.37,-153.00,4213.00,1845,20240221,-37.07,1010,20240805,14.95,1323,-12.24,20250116,1082,7.30,20250102,1845,-37.07,20240221,1010,14.95,20240805,1.42,N,452260,500,969 억,,5962329,N,N,146,N,00,N
|
|
20250120,131314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1173,13,2,1.12,602127862,512004,51.16,1168,1188,1160,1508,812,1160,1176.02,3.08,0,-39130,1188,1174,1167,1153,1146,1170,1149,969,348,500,780,1,1,193859610,2274,-7.67,0.28,12,0.26,-153.00,4213.00,1845,20240221,-36.42,1010,20240805,16.14,1323,-11.34,20250116,1082,8.41,20250102,1845,-36.42,20240221,1010,16.14,20240805,1.42,N,452260,500,969 억,,5962329,N,N,146,N,00,N
|
|
20250120,121317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1172,12,2,1.03,538514216,457731,45.74,1168,1188,1160,1508,812,1160,1176.49,3.08,0,-19015,1188,1174,1167,1153,1146,1170,1149,969,348,500,780,1,1,193859610,2272,-7.66,0.28,12,0.24,-153.00,4213.00,1845,20240221,-36.48,1010,20240805,16.04,1323,-11.41,20250116,1082,8.32,20250102,1845,-36.48,20240221,1010,16.04,20240805,1.42,N,452260,500,969 억,,5962329,N,N,146,N,00,N
|
|
20250120,111316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1173,13,2,1.12,498686957,423796,42.35,1168,1188,1160,1508,812,1160,1176.71,3.08,0,-18064,1188,1174,1167,1153,1146,1170,1149,969,348,500,780,1,1,193859610,2274,-7.67,0.28,12,0.22,-153.00,4213.00,1845,20240221,-36.42,1010,20240805,16.14,1323,-11.34,20250116,1082,8.41,20250102,1845,-36.42,20240221,1010,16.14,20240805,1.42,N,452260,500,969 억,,5962329,N,N,146,N,00,N
|
|
20250120,101315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1178,18,2,1.55,412443126,350419,35.02,1168,1188,1160,1508,812,1160,1177.00,3.08,0,6155,1188,1174,1167,1153,1146,1170,1149,969,348,500,780,1,1,193859610,2284,-7.70,0.28,12,0.18,-153.00,4213.00,1845,20240221,-36.15,1010,20240805,16.63,1323,-10.96,20250116,1082,8.87,20250102,1845,-36.15,20240221,1010,16.63,20240805,1.42,N,452260,500,969 억,,5962329,N,N,146,N,00,N
|
|
20250120,091316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1169,9,2,0.78,42570948,36538,3.65,1168,1171,1160,1508,812,1160,1165.11,3.08,0,3417,1188,1174,1167,1153,1146,1170,1149,969,348,500,780,1,1,193859610,2266,-7.64,0.28,12,0.02,-153.00,4213.00,1845,20240221,-36.64,1010,20240805,15.74,1323,-11.64,20250116,1082,8.04,20250102,1845,-36.64,20240221,1010,15.74,20240805,1.42,N,452260,500,969 억,,5962329,N,N,146,N,00,N
|
|
20250117,161310,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1160,-18,5,-1.53,1161629634,994157,9.62,1178,1181,1160,1531,825,1178,1168.47,3.01,0,12823,1421,1299,1201,1079,981,1360,1140,969,353,500,800,1,1,193859610,2249,-7.58,0.28,12,0.51,-153.00,4213.00,1845,20240221,-37.13,1010,20240805,14.85,1323,-12.32,20250116,1082,7.21,20250102,1845,-37.13,20240221,1010,14.85,20240805,1.41,N,452260,500,969 억,,5832471,N,N,146,N,00,N
|
|
20250117,151306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1166,-12,5,-1.02,1089327915,931892,9.01,1178,1181,1160,1531,825,1178,1168.94,3.01,0,3978,1421,1299,1201,1079,981,1360,1140,969,353,500,800,1,1,193859610,2260,-7.62,0.28,12,0.48,-153.00,4213.00,1845,20240221,-36.80,1010,20240805,15.45,1323,-11.87,20250116,1082,7.76,20250102,1845,-36.80,20240221,1010,15.45,20240805,1.41,N,452260,500,969 억,,5832471,N,N,954,N,00,N
|
|
20250117,141314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1170,-8,5,-0.68,994642309,850808,8.23,1178,1181,1160,1531,825,1178,1169.05,3.01,0,-7902,1421,1299,1201,1079,981,1360,1140,969,353,500,800,1,1,193859610,2268,-7.65,0.28,12,0.44,-153.00,4213.00,1845,20240221,-36.59,1010,20240805,15.84,1323,-11.56,20250116,1082,8.13,20250102,1845,-36.59,20240221,1010,15.84,20240805,1.41,N,452260,500,969 억,,5832471,N,N,954,N,00,N
|
|
20250117,131313,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1164,-14,5,-1.19,940625455,804414,7.78,1178,1181,1160,1531,825,1178,1169.33,3.01,0,9342,1421,1299,1201,1079,981,1360,1140,969,353,500,800,1,1,193859610,2257,-7.61,0.28,12,0.41,-153.00,4213.00,1845,20240221,-36.91,1010,20240805,15.25,1323,-12.02,20250116,1082,7.58,20250102,1845,-36.91,20240221,1010,15.25,20240805,1.41,N,452260,500,969 억,,5832471,N,N,954,N,00,N
|
|
20250117,121314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1168,-10,5,-0.85,770777202,658693,6.37,1178,1181,1161,1531,825,1178,1170.16,3.01,0,36182,1421,1299,1201,1079,981,1360,1140,969,353,500,800,1,1,193859610,2264,-7.63,0.28,12,0.34,-153.00,4213.00,1845,20240221,-36.69,1010,20240805,15.64,1323,-11.72,20250116,1082,7.95,20250102,1845,-36.69,20240221,1010,15.64,20240805,1.41,N,452260,500,969 억,,5832471,N,N,954,N,00,N
|
|
20250117,111315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1170,-8,5,-0.68,658461362,562231,5.44,1178,1181,1161,1531,825,1178,1171.16,3.01,0,28826,1421,1299,1201,1079,981,1360,1140,969,353,500,800,1,1,193859610,2268,-7.65,0.28,12,0.29,-153.00,4213.00,1845,20240221,-36.59,1010,20240805,15.84,1323,-11.56,20250116,1082,8.13,20250102,1845,-36.59,20240221,1010,15.84,20240805,1.41,N,452260,500,969 억,,5832471,N,N,954,N,00,N
|
|
20250117,101314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1168,-10,5,-0.85,398480959,339891,3.29,1178,1181,1161,1531,825,1178,1172.38,3.01,0,-38805,1421,1299,1201,1079,981,1360,1140,969,353,500,800,1,1,193859610,2264,-7.63,0.28,12,0.18,-153.00,4213.00,1845,20240221,-36.69,1010,20240805,15.64,1323,-11.72,20250116,1082,7.95,20250102,1845,-36.69,20240221,1010,15.64,20240805,1.41,N,452260,500,969 억,,5832471,N,N,954,N,00,N
|
|
20250117,091314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1167,-11,5,-0.93,225038216,191785,1.86,1178,1181,1162,1531,825,1178,1173.38,3.01,0,-70550,1421,1299,1201,1079,981,1360,1140,969,353,500,800,1,1,193859610,2262,-7.63,0.28,12,0.10,-153.00,4213.00,1845,20240221,-36.75,1010,20240805,15.54,1323,-11.79,20250116,1082,7.86,20250102,1845,-36.75,20240221,1010,15.54,20240805,1.41,N,452260,500,969 억,,5832471,N,N,954,N,00,N
|
|
20250116,161305,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1178,77,2,6.99,12723897898,10287747,5970.49,1111,1323,1103,1431,771,1101,1236.82,3.23,0,-438468,1126,1113,1104,1091,1082,1109,1087,969,330,500,740,1,1,193859610,2284,-7.70,0.28,12,5.31,-153.00,4213.00,1845,20240221,-36.15,1010,20240805,16.63,1323,-10.96,20250116,1082,8.87,20250102,1845,-36.15,20240221,1010,16.63,20240805,1.40,N,452260,500,969 억,,6271213,N,N,954,N,00,N
|
|
20250116,151201,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1177,76,2,6.90,12549010527,10139116,5884.23,1111,1323,1103,1431,771,1101,1237.68,3.23,0,-434330,1126,1113,1104,1091,1082,1109,1087,969,330,500,740,1,1,193859610,2282,-7.69,0.28,12,5.23,-153.00,4213.00,1845,20240221,-36.21,1010,20240805,16.53,1323,-11.04,20250116,1082,8.78,20250102,1845,-36.21,20240221,1010,16.53,20240805,1.40,N,452260,500,969 억,,6271213,N,N,129,N,00,N
|
|
20250116,141310,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1194,93,2,8.45,12134645183,9787464,5680.15,1111,1323,1103,1431,771,1101,1239.82,3.23,0,-471909,1126,1113,1104,1091,1082,1109,1087,969,330,500,740,1,1,193859610,2315,-7.80,0.28,12,5.05,-153.00,4213.00,1845,20240221,-35.28,1010,20240805,18.22,1323,-9.75,20250116,1082,10.35,20250102,1845,-35.28,20240221,1010,18.22,20240805,1.40,N,452260,500,969 억,,6271213,N,N,129,N,00,N
|
|
20250116,131310,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1201,100,2,9.08,11110366363,8924832,5179.52,1111,1323,1103,1431,771,1101,1244.88,3.23,0,-639521,1126,1113,1104,1091,1082,1109,1087,969,330,500,740,1,1,193859610,2328,-7.85,0.29,12,4.60,-153.00,4213.00,1845,20240221,-34.91,1010,20240805,18.91,1323,-9.22,20250116,1082,11.00,20250102,1845,-34.91,20240221,1010,18.91,20240805,1.40,N,452260,500,969 억,,6271213,N,N,129,N,00,N
|
|
20250116,121310,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1269,168,2,15.26,3320941821,2633589,1528.40,1111,1323,1103,1431,771,1101,1260.99,3.23,0,-428479,1126,1113,1104,1091,1082,1109,1087,969,330,500,740,1,1,193859610,2460,-8.29,0.30,12,1.36,-153.00,4213.00,1845,20240221,-31.22,1010,20240805,25.64,1323,-4.08,20250116,1082,17.28,20250102,1845,-31.22,20240221,1010,25.64,20240805,1.40,N,452260,500,969 억,,6271213,N,N,129,N,00,N
|
|
20250116,111310,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1123,22,2,2.00,114296272,102578,59.53,1111,1124,1103,1431,771,1101,1114.24,3.23,0,-20958,1126,1113,1104,1091,1082,1109,1087,969,330,500,740,1,1,193859610,2177,-7.34,0.27,12,0.05,-153.00,4213.00,1845,20240221,-39.13,1010,20240805,11.19,1150,-2.35,20250107,1082,3.79,20250102,1845,-39.13,20240221,1010,11.19,20240805,1.40,N,452260,500,969 억,,6271213,N,N,129,N,00,N
|
|
20250116,101312,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1110,9,2,0.82,32121700,28955,16.80,1111,1112,1103,1431,771,1101,1109.37,3.23,0,-8034,1126,1113,1104,1091,1082,1109,1087,969,330,500,740,1,1,193859610,2152,-7.25,0.26,12,0.01,-153.00,4213.00,1845,20240221,-39.84,1010,20240805,9.90,1150,-3.48,20250107,1082,2.59,20250102,1845,-39.84,20240221,1010,9.90,20240805,1.40,N,452260,500,969 억,,6271213,N,N,129,N,00,N
|
|
20250116,091314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1106,5,2,0.45,11770292,10618,6.16,1111,1112,1103,1431,771,1101,1108.52,3.23,0,-816,1126,1113,1104,1091,1082,1109,1087,969,330,500,740,1,1,193859610,2144,-7.23,0.26,12,0.01,-153.00,4213.00,1845,20240221,-40.05,1010,20240805,9.50,1150,-3.83,20250107,1082,2.22,20250102,1845,-40.05,20240221,1010,9.50,20240805,1.40,N,452260,500,969 억,,6271213,N,N,129,N,00,N
|
|
20250115,161306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1101,-3,5,-0.27,187036135,169507,64.46,1109,1117,1095,1435,773,1104,1103.42,3.28,0,-91654,1129,1116,1101,1088,1073,1123,1095,969,331,500,750,1,1,193859610,2134,-7.20,0.26,12,0.09,-153.00,4213.00,1845,20240221,-40.33,1010,20240805,9.01,1150,-4.26,20250107,1082,1.76,20250102,1845,-40.33,20240221,1010,9.01,20240805,1.41,N,452260,500,969 억,,6360761,N,N,129,N,00,N
|
|
20250115,151308,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1102,-2,5,-0.18,171965893,155819,59.25,1109,1117,1095,1435,773,1104,1103.63,3.28,0,-84450,1129,1116,1101,1088,1073,1123,1095,969,331,500,750,1,1,193859610,2136,-7.20,0.26,12,0.08,-153.00,4213.00,1845,20240221,-40.27,1010,20240805,9.11,1150,-4.17,20250107,1082,1.85,20250102,1845,-40.27,20240221,1010,9.11,20240805,1.41,N,452260,500,969 억,,6360761,N,N,102,N,00,N
|
|
20250115,141302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1102,-2,5,-0.18,154042714,139541,53.06,1109,1117,1095,1435,773,1104,1103.92,3.28,0,-77093,1129,1116,1101,1088,1073,1123,1095,969,331,500,750,1,1,193859610,2136,-7.20,0.26,12,0.07,-153.00,4213.00,1845,20240221,-40.27,1010,20240805,9.11,1150,-4.17,20250107,1082,1.85,20250102,1845,-40.27,20240221,1010,9.11,20240805,1.41,N,452260,500,969 억,,6360761,N,N,102,N,00,N
|
|
20250115,131309,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1103,-1,5,-0.09,136770575,123875,47.11,1109,1117,1095,1435,773,1104,1104.10,3.28,0,-70524,1129,1116,1101,1088,1073,1123,1095,969,331,500,750,1,1,193859610,2138,-7.21,0.26,12,0.06,-153.00,4213.00,1845,20240221,-40.22,1010,20240805,9.21,1150,-4.09,20250107,1082,1.94,20250102,1845,-40.22,20240221,1010,9.21,20240805,1.41,N,452260,500,969 억,,6360761,N,N,102,N,00,N
|
|
20250115,121254,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1099,-5,5,-0.45,120982313,109523,41.65,1109,1117,1095,1435,773,1104,1104.63,3.28,0,-62814,1129,1116,1101,1088,1073,1123,1095,969,331,500,750,1,1,193859610,2131,-7.18,0.26,12,0.06,-153.00,4213.00,1845,20240221,-40.43,1010,20240805,8.81,1150,-4.43,20250107,1082,1.57,20250102,1845,-40.43,20240221,1010,8.81,20240805,1.41,N,452260,500,969 억,,6360761,N,N,102,N,00,N
|
|
20250115,111306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1103,-1,5,-0.09,77960089,70426,26.78,1109,1117,1101,1435,773,1104,1106.98,3.28,0,-36724,1129,1116,1101,1088,1073,1123,1095,969,331,500,750,1,1,193859610,2138,-7.21,0.26,12,0.04,-153.00,4213.00,1845,20240221,-40.22,1010,20240805,9.21,1150,-4.09,20250107,1082,1.94,20250102,1845,-40.22,20240221,1010,9.21,20240805,1.41,N,452260,500,969 억,,6360761,N,N,102,N,00,N
|
|
20250115,101305,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1103,-1,5,-0.09,49505409,44667,16.99,1109,1117,1103,1435,773,1104,1108.32,3.28,0,-16530,1129,1116,1101,1088,1073,1123,1095,969,331,500,750,1,1,193859610,2138,-7.21,0.26,12,0.02,-153.00,4213.00,1845,20240221,-40.22,1010,20240805,9.21,1150,-4.09,20250107,1082,1.94,20250102,1845,-40.22,20240221,1010,9.21,20240805,1.41,N,452260,500,969 억,,6360761,N,N,102,N,00,N
|
|
20250115,091311,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1111,7,2,0.63,17425638,15666,5.96,1109,1117,1109,1435,773,1104,1112.32,3.28,0,-3658,1129,1116,1101,1088,1073,1123,1095,969,331,500,750,1,1,193859610,2154,-7.26,0.26,12,0.01,-153.00,4213.00,1845,20240221,-39.78,1010,20240805,10.00,1150,-3.39,20250107,1082,2.68,20250102,1845,-39.78,20240221,1010,10.00,20240805,1.41,N,452260,500,969 억,,6360761,N,N,102,N,00,N
|
|
20250114,161247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1104,-2,5,-0.18,288268961,262498,104.10,1086,1114,1086,1437,775,1106,1098.13,3.31,0,-57241,1140,1122,1111,1093,1082,1117,1088,969,331,500,750,1,1,193859610,2140,-7.22,0.26,12,0.14,-153.00,4213.00,1845,20240221,-40.16,1010,20240805,9.31,1150,-4.00,20250107,1082,2.03,20250102,1845,-40.16,20240221,1010,9.31,20240805,1.40,N,452260,500,969 억,,6417613,N,N,102,N,00,N
|
|
20250114,151305,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1107,1,2,0.09,274417316,249979,99.14,1086,1114,1086,1437,775,1106,1097.76,3.31,0,-52740,1140,1122,1111,1093,1082,1117,1088,969,331,500,750,1,1,193859610,2146,-7.24,0.26,12,0.13,-153.00,4213.00,1845,20240221,-40.00,1010,20240805,9.60,1150,-3.74,20250107,1082,2.31,20250102,1845,-40.00,20240221,1010,9.60,20240805,1.40,N,452260,500,969 억,,6417613,N,N,460,N,00,N
|
|
20250114,141300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1107,1,2,0.09,231257018,211007,83.68,1086,1108,1086,1437,775,1106,1095.97,3.31,0,-37726,1140,1122,1111,1093,1082,1117,1088,969,331,500,750,1,1,193859610,2146,-7.24,0.26,12,0.11,-153.00,4213.00,1845,20240221,-40.00,1010,20240805,9.60,1150,-3.74,20250107,1082,2.31,20250102,1845,-40.00,20240221,1010,9.60,20240805,1.40,N,452260,500,969 억,,6417613,N,N,460,N,00,N
|
|
20250114,131259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1107,1,2,0.09,189797491,173375,68.76,1086,1108,1086,1437,775,1106,1094.72,3.31,0,-37368,1140,1122,1111,1093,1082,1117,1088,969,331,500,750,1,1,193859610,2146,-7.24,0.26,12,0.09,-153.00,4213.00,1845,20240221,-40.00,1010,20240805,9.60,1150,-3.74,20250107,1082,2.31,20250102,1845,-40.00,20240221,1010,9.60,20240805,1.40,N,452260,500,969 억,,6417613,N,N,460,N,00,N
|
|
20250114,121255,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1105,-1,5,-0.09,183174122,167368,66.37,1086,1105,1086,1437,775,1106,1094.44,3.31,0,-36150,1140,1122,1111,1093,1082,1117,1088,969,331,500,750,1,1,193859610,2142,-7.22,0.26,12,0.09,-153.00,4213.00,1845,20240221,-40.11,1010,20240805,9.41,1150,-3.91,20250107,1082,2.13,20250102,1845,-40.11,20240221,1010,9.41,20240805,1.40,N,452260,500,969 억,,6417613,N,N,460,N,00,N
|
|
20250114,111252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1096,-10,5,-0.90,156347822,142929,56.68,1086,1103,1086,1437,775,1106,1093.88,3.31,0,-35791,1140,1122,1111,1093,1082,1117,1088,969,331,500,750,1,1,193859610,2125,-7.16,0.26,12,0.07,-153.00,4213.00,1845,20240221,-40.60,1010,20240805,8.51,1150,-4.70,20250107,1082,1.29,20250102,1845,-40.60,20240221,1010,8.51,20240805,1.40,N,452260,500,969 억,,6417613,N,N,460,N,00,N
|
|
20250114,101252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1097,-9,5,-0.81,115191002,105332,41.77,1086,1103,1086,1437,775,1106,1093.60,3.31,0,-29727,1140,1122,1111,1093,1082,1117,1088,969,331,500,750,1,1,193859610,2127,-7.17,0.26,12,0.05,-153.00,4213.00,1845,20240221,-40.54,1010,20240805,8.61,1150,-4.61,20250107,1082,1.39,20250102,1845,-40.54,20240221,1010,8.61,20240805,1.40,N,452260,500,969 억,,6417613,N,N,460,N,00,N
|
|
20250114,091258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1098,-8,5,-0.72,41952227,38435,15.24,1086,1103,1086,1437,775,1106,1091.51,3.31,0,-2623,1140,1122,1111,1093,1082,1117,1088,969,331,500,750,1,1,193859610,2129,-7.18,0.26,12,0.02,-153.00,4213.00,1845,20240221,-40.49,1010,20240805,8.71,1150,-4.52,20250107,1082,1.48,20250102,1845,-40.49,20240221,1010,8.71,20240805,1.40,N,452260,500,969 억,,6417613,N,N,460,N,00,N
|
|
20250113,161239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1106,-24,5,-2.12,279478710,250149,124.06,1125,1129,1100,1469,791,1130,1117.25,3.35,0,-73407,1146,1138,1130,1122,1114,1142,1126,969,339,500,760,1,1,193859610,2144,-7.23,0.26,12,0.13,-153.00,4213.00,1845,20240221,-40.05,1010,20240805,9.50,1150,-3.83,20250107,1082,2.22,20250102,1845,-40.05,20240221,1010,9.50,20240805,1.37,N,452260,500,969 억,,6490197,N,N,460,N,00,N
|
|
20250113,151247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1107,-23,5,-2.04,261608632,233993,116.04,1125,1129,1100,1469,791,1130,1118.02,3.35,0,-61529,1146,1138,1130,1122,1114,1142,1126,969,339,500,760,1,1,193859610,2146,-7.24,0.26,12,0.12,-153.00,4213.00,1845,20240221,-40.00,1010,20240805,9.60,1150,-3.74,20250107,1082,2.31,20250102,1845,-40.00,20240221,1010,9.60,20240805,1.37,N,452260,500,969 억,,6490197,N,N,137,N,00,N
|
|
20250113,141222,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1109,-21,5,-1.86,241246041,215608,106.93,1125,1129,1100,1469,791,1130,1118.91,3.35,0,-53353,1146,1138,1130,1122,1114,1142,1126,969,339,500,760,1,1,193859610,2150,-7.25,0.26,12,0.11,-153.00,4213.00,1845,20240221,-39.89,1010,20240805,9.80,1150,-3.57,20250107,1082,2.50,20250102,1845,-39.89,20240221,1010,9.80,20240805,1.37,N,452260,500,969 억,,6490197,N,N,137,N,00,N
|
|
20250113,131228,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1115,-15,5,-1.33,221967592,198245,98.32,1125,1129,1100,1469,791,1130,1119.66,3.35,0,-41260,1146,1138,1130,1122,1114,1142,1126,969,339,500,760,1,1,193859610,2162,-7.29,0.26,12,0.10,-153.00,4213.00,1845,20240221,-39.57,1010,20240805,10.40,1150,-3.04,20250107,1082,3.05,20250102,1845,-39.57,20240221,1010,10.40,20240805,1.37,N,452260,500,969 억,,6490197,N,N,137,N,00,N
|
|
20250113,121231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1120,-10,5,-0.88,131241358,116778,57.91,1125,1129,1120,1469,791,1130,1123.85,3.35,0,-21132,1146,1138,1130,1122,1114,1142,1126,969,339,500,760,1,1,193859610,2171,-7.32,0.27,12,0.06,-153.00,4213.00,1845,20240221,-39.30,1010,20240805,10.89,1150,-2.61,20250107,1082,3.51,20250102,1845,-39.30,20240221,1010,10.89,20240805,1.37,N,452260,500,969 억,,6490197,N,N,137,N,00,N
|
|
20250113,111229,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1125,-5,5,-0.44,106361270,94623,46.93,1125,1129,1120,1469,791,1130,1124.05,3.35,0,-19343,1146,1138,1130,1122,1114,1142,1126,969,339,500,760,1,1,193859610,2181,-7.35,0.27,12,0.05,-153.00,4213.00,1845,20240221,-39.02,1010,20240805,11.39,1150,-2.17,20250107,1082,3.97,20250102,1845,-39.02,20240221,1010,11.39,20240805,1.37,N,452260,500,969 억,,6490197,N,N,137,N,00,N
|
|
20250113,101230,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1123,-7,5,-0.62,56712017,50440,25.01,1125,1129,1120,1469,791,1130,1124.35,3.35,0,7201,1146,1138,1130,1122,1114,1142,1126,969,339,500,760,1,1,193859610,2177,-7.34,0.27,12,0.03,-153.00,4213.00,1845,20240221,-39.13,1010,20240805,11.19,1150,-2.35,20250107,1082,3.79,20250102,1845,-39.13,20240221,1010,11.19,20240805,1.37,N,452260,500,969 억,,6490197,N,N,137,N,00,N
|
|
20250113,091236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1129,-1,5,-0.09,2357056,2090,1.04,1125,1129,1125,1469,791,1130,1127.78,3.35,0,-1160,1146,1138,1130,1122,1114,1142,1126,969,339,500,760,1,1,193859610,2189,-7.38,0.27,12,0.00,-153.00,4213.00,1845,20240221,-38.81,1010,20240805,11.78,1150,-1.83,20250107,1082,4.34,20250102,1845,-38.81,20240221,1010,11.78,20240805,1.37,N,452260,500,969 억,,6490197,N,N,137,N,00,N
|
|
20250110,161208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1130,3,2,0.27,226975118,201581,106.87,1127,1138,1122,1465,789,1127,1125.97,3.34,0,12112,1141,1134,1130,1123,1119,1132,1121,969,338,500,760,1,1,193859610,2191,-7.39,0.27,12,0.10,-153.00,4213.00,1845,20240221,-38.75,1010,20240805,11.88,1150,-1.74,20250107,1082,4.44,20250102,1845,-38.75,20240221,1010,11.88,20240805,1.37,N,452260,500,969 억,,6469610,N,N,137,N,00,N
|
|
20250110,151217,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1129,2,2,0.18,221268025,196523,104.18,1127,1138,1122,1465,789,1127,1125.91,3.34,0,13904,1141,1134,1130,1123,1119,1132,1121,969,338,500,760,1,1,193859610,2189,-7.38,0.27,12,0.10,-153.00,4213.00,1845,20240221,-38.81,1010,20240805,11.78,1150,-1.83,20250107,1082,4.34,20250102,1845,-38.81,20240221,1010,11.78,20240805,1.37,N,452260,500,969 억,,6469610,N,N,124,N,00,N
|
|
20250110,141222,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1129,2,2,0.18,210820182,187270,99.28,1127,1138,1122,1465,789,1127,1125.76,3.34,0,13143,1141,1134,1130,1123,1119,1132,1121,969,338,500,760,1,1,193859610,2189,-7.38,0.27,12,0.10,-153.00,4213.00,1845,20240221,-38.81,1010,20240805,11.78,1150,-1.83,20250107,1082,4.34,20250102,1845,-38.81,20240221,1010,11.78,20240805,1.37,N,452260,500,969 억,,6469610,N,N,124,N,00,N
|
|
20250110,131223,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1127,0,3,0.00,184130007,163593,86.73,1127,1138,1122,1465,789,1127,1125.54,3.34,0,7028,1141,1134,1130,1123,1119,1132,1121,969,338,500,760,1,1,193859610,2185,-7.37,0.27,12,0.08,-153.00,4213.00,1845,20240221,-38.92,1010,20240805,11.58,1150,-2.00,20250107,1082,4.16,20250102,1845,-38.92,20240221,1010,11.58,20240805,1.37,N,452260,500,969 억,,6469610,N,N,124,N,00,N
|
|
20250110,121224,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1124,-3,5,-0.27,163408212,145170,76.96,1127,1138,1122,1465,789,1127,1125.63,3.34,0,-726,1141,1134,1130,1123,1119,1132,1121,969,338,500,760,1,1,193859610,2179,-7.35,0.27,12,0.07,-153.00,4213.00,1845,20240221,-39.08,1010,20240805,11.29,1150,-2.26,20250107,1082,3.88,20250102,1845,-39.08,20240221,1010,11.29,20240805,1.37,N,452260,500,969 억,,6469610,N,N,124,N,00,N
|
|
20250110,111221,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1123,-4,5,-0.35,149711933,132981,70.50,1127,1138,1122,1465,789,1127,1125.81,3.34,0,3363,1141,1134,1130,1123,1119,1132,1121,969,338,500,760,1,1,193859610,2177,-7.34,0.27,12,0.07,-153.00,4213.00,1845,20240221,-39.13,1010,20240805,11.19,1150,-2.35,20250107,1082,3.79,20250102,1845,-39.13,20240221,1010,11.19,20240805,1.37,N,452260,500,969 억,,6469610,N,N,124,N,00,N
|
|
20250110,101218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1126,-1,5,-0.09,76880625,68169,36.14,1127,1138,1124,1465,789,1127,1127.79,3.34,0,-5985,1141,1134,1130,1123,1119,1132,1121,969,338,500,760,1,1,193859610,2183,-7.36,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.97,1010,20240805,11.49,1150,-2.09,20250107,1082,4.07,20250102,1845,-38.97,20240221,1010,11.49,20240805,1.37,N,452260,500,969 억,,6469610,N,N,124,N,00,N
|
|
20250110,091224,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1136,9,2,0.80,25073064,22186,11.76,1127,1138,1127,1465,789,1127,1130.13,3.34,0,2881,1141,1134,1130,1123,1119,1132,1121,969,338,500,760,1,1,193859610,2202,-7.42,0.27,12,0.01,-153.00,4213.00,1845,20240221,-38.43,1010,20240805,12.48,1150,-1.22,20250107,1082,4.99,20250102,1845,-38.43,20240221,1010,12.48,20240805,1.37,N,452260,500,969 억,,6469610,N,N,124,N,00,N
|
|
20250109,161210,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1127,-3,5,-0.27,211627185,187351,60.77,1134,1137,1126,1469,791,1130,1129.58,3.34,0,2383,1152,1141,1134,1123,1116,1146,1128,969,339,500,760,1,1,193859610,2185,-7.37,0.27,12,0.10,-153.00,4213.00,1845,20240221,-38.92,1010,20240805,11.58,1150,-2.00,20250107,1082,4.16,20250102,1845,-38.92,20240221,1010,11.58,20240805,1.35,N,452260,500,969 억,,6475958,N,N,124,N,00,N
|
|
20250109,151207,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1129,-1,5,-0.09,202446370,179206,58.13,1134,1137,1126,1469,791,1130,1129.69,3.34,0,5010,1152,1141,1134,1123,1116,1146,1128,969,339,500,760,1,1,193859610,2189,-7.38,0.27,12,0.09,-153.00,4213.00,1845,20240221,-38.81,1010,20240805,11.78,1150,-1.83,20250107,1082,4.34,20250102,1845,-38.81,20240221,1010,11.78,20240805,1.35,N,452260,500,969 억,,6475958,N,N,1992,N,00,N
|
|
20250109,141216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1127,-3,5,-0.27,187165342,165672,53.74,1134,1137,1126,1469,791,1130,1129.73,3.34,0,4471,1152,1141,1134,1123,1116,1146,1128,969,339,500,760,1,1,193859610,2185,-7.37,0.27,12,0.09,-153.00,4213.00,1845,20240221,-38.92,1010,20240805,11.58,1150,-2.00,20250107,1082,4.16,20250102,1845,-38.92,20240221,1010,11.58,20240805,1.35,N,452260,500,969 억,,6475958,N,N,1992,N,00,N
|
|
20250109,131215,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1136,6,2,0.53,104633484,92539,30.02,1134,1137,1126,1469,791,1130,1130.70,3.34,0,3964,1152,1141,1134,1123,1116,1146,1128,969,339,500,760,1,1,193859610,2202,-7.42,0.27,12,0.05,-153.00,4213.00,1845,20240221,-38.43,1010,20240805,12.48,1150,-1.22,20250107,1082,4.99,20250102,1845,-38.43,20240221,1010,12.48,20240805,1.35,N,452260,500,969 억,,6475958,N,N,1992,N,00,N
|
|
20250109,121215,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1133,3,2,0.27,81827874,72395,23.48,1134,1136,1126,1469,791,1130,1130.30,3.34,0,4939,1152,1141,1134,1123,1116,1146,1128,969,339,500,760,1,1,193859610,2196,-7.41,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.59,1010,20240805,12.18,1150,-1.48,20250107,1082,4.71,20250102,1845,-38.59,20240221,1010,12.18,20240805,1.35,N,452260,500,969 억,,6475958,N,N,1992,N,00,N
|
|
20250109,111219,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1129,-1,5,-0.09,72842447,64455,20.91,1134,1136,1126,1469,791,1130,1130.13,3.34,0,7570,1152,1141,1134,1123,1116,1146,1128,969,339,500,760,1,1,193859610,2189,-7.38,0.27,12,0.03,-153.00,4213.00,1845,20240221,-38.81,1010,20240805,11.78,1150,-1.83,20250107,1082,4.34,20250102,1845,-38.81,20240221,1010,11.78,20240805,1.35,N,452260,500,969 억,,6475958,N,N,1992,N,00,N
|
|
20250109,101217,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1127,-3,5,-0.27,16612869,14700,4.77,1134,1134,1126,1469,791,1130,1130.13,3.34,0,-4091,1152,1141,1134,1123,1116,1146,1128,969,339,500,760,1,1,193859610,2185,-7.37,0.27,12,0.01,-153.00,4213.00,1845,20240221,-38.92,1010,20240805,11.58,1150,-2.00,20250107,1082,4.16,20250102,1845,-38.92,20240221,1010,11.58,20240805,1.35,N,452260,500,969 억,,6475958,N,N,1992,N,00,N
|
|
20250109,091221,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1134,4,2,0.35,4725234,4183,1.36,1134,1134,1126,1469,791,1130,1129.63,3.34,0,-652,1152,1141,1134,1123,1116,1146,1128,969,339,500,760,1,1,193859610,2198,-7.41,0.27,12,0.00,-153.00,4213.00,1845,20240221,-38.54,1010,20240805,12.28,1150,-1.39,20250107,1082,4.81,20250102,1845,-38.54,20240221,1010,12.28,20240805,1.35,N,452260,500,969 억,,6475958,N,N,1992,N,00,N
|
|
20250108,161203,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1130,-7,5,-0.62,349398966,307943,239.10,1128,1145,1127,1478,796,1137,1134.63,3.35,0,-20219,1157,1147,1140,1130,1123,1143,1126,969,341,500,770,1,1,193859610,2191,-7.39,0.27,12,0.16,-153.00,4213.00,1845,20240221,-38.75,1010,20240805,11.88,1150,-1.74,20250107,1082,4.44,20250102,1845,-38.75,20240221,1010,11.88,20240805,1.34,N,452260,500,969 억,,6489611,N,N,1992,N,00,N
|
|
20250108,151208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1135,-2,5,-0.18,321930254,283645,220.24,1128,1145,1127,1478,796,1137,1134.98,3.35,0,-4954,1157,1147,1140,1130,1123,1143,1126,969,341,500,770,1,1,193859610,2200,-7.42,0.27,12,0.15,-153.00,4213.00,1845,20240221,-38.48,1010,20240805,12.38,1150,-1.30,20250107,1082,4.90,20250102,1845,-38.48,20240221,1010,12.38,20240805,1.34,N,452260,500,969 억,,6489611,N,N,982,N,00,N
|
|
20250108,141213,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1136,-1,5,-0.09,113761286,100177,77.78,1128,1145,1128,1478,796,1137,1135.60,3.35,0,-1923,1157,1147,1140,1130,1123,1143,1126,969,341,500,770,1,1,193859610,2202,-7.42,0.27,12,0.05,-153.00,4213.00,1845,20240221,-38.43,1010,20240805,12.48,1150,-1.22,20250107,1082,4.99,20250102,1845,-38.43,20240221,1010,12.48,20240805,1.34,N,452260,500,969 억,,6489611,N,N,982,N,00,N
|
|
20250108,131209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1139,2,2,0.18,82491875,72670,56.42,1128,1145,1128,1478,796,1137,1135.16,3.35,0,-8836,1157,1147,1140,1130,1123,1143,1126,969,341,500,770,1,1,193859610,2208,-7.44,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.27,1010,20240805,12.77,1150,-0.96,20250107,1082,5.27,20250102,1845,-38.27,20240221,1010,12.77,20240805,1.34,N,452260,500,969 억,,6489611,N,N,982,N,00,N
|
|
20250108,121207,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1136,-1,5,-0.09,65928377,58087,45.10,1128,1145,1128,1478,796,1137,1134.99,3.35,0,-9996,1157,1147,1140,1130,1123,1143,1126,969,341,500,770,1,1,193859610,2202,-7.42,0.27,12,0.03,-153.00,4213.00,1845,20240221,-38.43,1010,20240805,12.48,1150,-1.22,20250107,1082,4.99,20250102,1845,-38.43,20240221,1010,12.48,20240805,1.34,N,452260,500,969 억,,6489611,N,N,982,N,00,N
|
|
20250108,111209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1136,-1,5,-0.09,37773636,33329,25.88,1128,1145,1128,1478,796,1137,1133.36,3.35,0,-3487,1157,1147,1140,1130,1123,1143,1126,969,341,500,770,1,1,193859610,2202,-7.42,0.27,12,0.02,-153.00,4213.00,1845,20240221,-38.43,1010,20240805,12.48,1150,-1.22,20250107,1082,4.99,20250102,1845,-38.43,20240221,1010,12.48,20240805,1.34,N,452260,500,969 억,,6489611,N,N,982,N,00,N
|
|
20250108,101209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1132,-5,5,-0.44,25019036,22090,17.15,1128,1145,1128,1478,796,1137,1132.60,3.35,0,-5237,1157,1147,1140,1130,1123,1143,1126,969,341,500,770,1,1,193859610,2194,-7.40,0.27,12,0.01,-153.00,4213.00,1845,20240221,-38.64,1010,20240805,12.08,1150,-1.57,20250107,1082,4.62,20250102,1845,-38.64,20240221,1010,12.08,20240805,1.34,N,452260,500,969 억,,6489611,N,N,982,N,00,N
|
|
20250108,091209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1135,-2,5,-0.18,9209174,8133,6.31,1128,1145,1128,1478,796,1137,1132.32,3.35,0,2059,1157,1147,1140,1130,1123,1143,1126,969,341,500,770,1,1,193859610,2200,-7.42,0.27,12,0.00,-153.00,4213.00,1845,20240221,-38.48,1010,20240805,12.38,1150,-1.30,20250107,1082,4.90,20250102,1845,-38.48,20240221,1010,12.38,20240805,1.34,N,452260,500,969 억,,6489611,N,N,982,N,00,N
|
|
20250107,161156,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1137,-1,5,-0.09,144609982,127277,65.34,1138,1150,1133,1479,797,1138,1136.18,3.37,0,-41023,1146,1141,1134,1129,1122,1144,1132,969,341,500,770,1,1,193859610,2204,-7.43,0.27,12,0.07,-153.00,4213.00,1845,20240221,-38.37,1010,20240805,12.57,1150,-1.13,20250107,1082,5.08,20250102,1845,-38.37,20240221,1010,12.57,20240805,1.34,N,452260,500,969 억,,6528023,N,N,982,N,00,N
|
|
20250107,151201,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1135,-3,5,-0.26,141431099,124481,63.91,1138,1150,1133,1479,797,1138,1136.17,3.37,0,-40853,1146,1141,1134,1129,1122,1144,1132,969,341,500,770,1,1,193859610,2200,-7.42,0.27,12,0.06,-153.00,4213.00,1845,20240221,-38.48,1010,20240805,12.38,1150,-1.30,20250107,1082,4.90,20250102,1845,-38.48,20240221,1010,12.38,20240805,1.34,N,452260,500,969 억,,6528023,N,N,235,N,00,N
|
|
20250107,141159,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1134,-4,5,-0.35,128249805,112870,57.95,1138,1150,1133,1479,797,1138,1136.26,3.37,0,-38943,1146,1141,1134,1129,1122,1144,1132,969,341,500,770,1,1,193859610,2198,-7.41,0.27,12,0.06,-153.00,4213.00,1845,20240221,-38.54,1010,20240805,12.28,1150,-1.39,20250107,1082,4.81,20250102,1845,-38.54,20240221,1010,12.28,20240805,1.34,N,452260,500,969 억,,6528023,N,N,235,N,00,N
|
|
20250107,131159,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1135,-3,5,-0.26,98812384,86897,44.61,1138,1150,1134,1479,797,1138,1137.12,3.37,0,-28908,1146,1141,1134,1129,1122,1144,1132,969,341,500,770,1,1,193859610,2200,-7.42,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.48,1010,20240805,12.38,1150,-1.30,20250107,1082,4.90,20250102,1845,-38.48,20240221,1010,12.38,20240805,1.34,N,452260,500,969 억,,6528023,N,N,235,N,00,N
|
|
20250107,121201,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1138,0,3,0.00,80990234,71196,36.55,1138,1150,1135,1479,797,1138,1137.57,3.37,0,-22285,1146,1141,1134,1129,1122,1144,1132,969,341,500,770,1,1,193859610,2206,-7.44,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.32,1010,20240805,12.67,1150,-1.04,20250107,1082,5.18,20250102,1845,-38.32,20240221,1010,12.67,20240805,1.34,N,452260,500,969 억,,6528023,N,N,235,N,00,N
|
|
20250107,111154,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1135,-3,5,-0.26,65114281,57226,29.38,1138,1150,1135,1479,797,1138,1137.84,3.37,0,-16754,1146,1141,1134,1129,1122,1144,1132,969,341,500,770,1,1,193859610,2200,-7.42,0.27,12,0.03,-153.00,4213.00,1845,20240221,-38.48,1010,20240805,12.38,1150,-1.30,20250107,1082,4.90,20250102,1845,-38.48,20240221,1010,12.38,20240805,1.34,N,452260,500,969 억,,6528023,N,N,235,N,00,N
|
|
20250107,101200,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1137,-1,5,-0.09,45362577,39830,20.45,1138,1150,1136,1479,797,1138,1138.90,3.37,0,-8747,1146,1141,1134,1129,1122,1144,1132,969,341,500,770,1,1,193859610,2204,-7.43,0.27,12,0.02,-153.00,4213.00,1845,20240221,-38.37,1010,20240805,12.57,1150,-1.13,20250107,1082,5.08,20250102,1845,-38.37,20240221,1010,12.57,20240805,1.34,N,452260,500,969 억,,6528023,N,N,235,N,00,N
|
|
20250107,091203,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1140,2,2,0.18,11182556,9789,5.03,1138,1150,1138,1479,797,1138,1142.36,3.37,0,-2809,1146,1141,1134,1129,1122,1144,1132,969,341,500,770,1,1,193859610,2210,-7.45,0.27,12,0.01,-153.00,4213.00,1845,20240221,-38.21,1010,20240805,12.87,1150,-0.87,20250107,1082,5.36,20250102,1845,-38.21,20240221,1010,12.87,20240805,1.34,N,452260,500,969 억,,6528023,N,N,235,N,00,N
|
|
20250106,161145,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1138,3,2,0.26,220629172,194618,82.00,1135,1139,1127,1475,795,1135,1133.62,3.38,0,-19293,1158,1146,1127,1115,1096,1152,1121,969,340,500,770,1,1,193859610,2206,-7.44,0.27,12,0.10,-153.00,4213.00,1845,20240221,-38.32,1010,20240805,12.67,1139,0.00,20250103,1082,5.18,20250102,1845,-38.32,20240221,1010,12.67,20240805,1.35,N,452260,500,969 억,,6547405,N,N,235,N,00,N
|
|
20250106,151145,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1138,3,2,0.26,196842514,173712,73.19,1135,1139,1127,1475,795,1135,1133.15,3.38,0,-22219,1158,1146,1127,1115,1096,1152,1121,969,340,500,770,1,1,193859610,2206,-7.44,0.27,12,0.09,-153.00,4213.00,1845,20240221,-38.32,1010,20240805,12.67,1139,0.00,20250103,1082,5.18,20250102,1845,-38.32,20240221,1010,12.67,20240805,1.35,N,452260,500,969 억,,6547405,N,N,410,N,00,N
|
|
20250106,141145,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1130,-5,5,-0.44,131391252,116013,48.88,1135,1139,1127,1475,795,1135,1132.56,3.38,0,-14708,1158,1146,1127,1115,1096,1152,1121,969,340,500,770,1,1,193859610,2191,-7.39,0.27,12,0.06,-153.00,4213.00,1845,20240221,-38.75,1010,20240805,11.88,1139,0.00,20250103,1082,4.44,20250102,1845,-38.75,20240221,1010,11.88,20240805,1.35,N,452260,500,969 억,,6547405,N,N,410,N,00,N
|
|
20250106,131134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1129,-6,5,-0.53,109990585,97079,40.90,1135,1139,1127,1475,795,1135,1133.00,3.38,0,-14819,1158,1146,1127,1115,1096,1152,1121,969,340,500,770,1,1,193859610,2189,-7.38,0.27,12,0.05,-153.00,4213.00,1845,20240221,-38.81,1010,20240805,11.78,1139,0.00,20250103,1082,4.34,20250102,1845,-38.81,20240221,1010,11.78,20240805,1.35,N,452260,500,969 억,,6547405,N,N,410,N,00,N
|
|
20250106,121142,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1131,-4,5,-0.35,89896110,79315,33.42,1135,1139,1127,1475,795,1135,1133.41,3.38,0,-15038,1158,1146,1127,1115,1096,1152,1121,969,340,500,770,1,1,193859610,2193,-7.39,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.70,1010,20240805,11.98,1139,0.00,20250103,1082,4.53,20250102,1845,-38.70,20240221,1010,11.98,20240805,1.35,N,452260,500,969 억,,6547405,N,N,410,N,00,N
|
|
20250106,111138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1135,0,3,0.00,62506178,55142,23.23,1135,1139,1127,1475,795,1135,1133.55,3.38,0,-3853,1158,1146,1127,1115,1096,1152,1121,969,340,500,770,1,1,193859610,2200,-7.42,0.27,12,0.03,-153.00,4213.00,1845,20240221,-38.48,1010,20240805,12.38,1139,0.00,20250103,1082,4.90,20250102,1845,-38.48,20240221,1010,12.38,20240805,1.35,N,452260,500,969 억,,6547405,N,N,410,N,00,N
|
|
20250106,101133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1136,1,2,0.09,46078976,40649,17.13,1135,1139,1127,1475,795,1135,1133.58,3.38,0,-235,1158,1146,1127,1115,1096,1152,1121,969,340,500,770,1,1,193859610,2202,-7.42,0.27,12,0.02,-153.00,4213.00,1845,20240221,-38.43,1010,20240805,12.48,1139,0.00,20250103,1082,4.99,20250102,1845,-38.43,20240221,1010,12.48,20240805,1.35,N,452260,500,969 억,,6547405,N,N,410,N,00,N
|
|
20250106,091135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1137,2,2,0.18,9587945,8448,3.56,1135,1139,1133,1475,795,1135,1134.94,3.38,0,2481,1158,1146,1127,1115,1096,1152,1121,969,340,500,770,1,1,193859610,2204,-7.43,0.27,12,0.00,-153.00,4213.00,1845,20240221,-38.37,1010,20240805,12.57,1139,0.00,20250103,1082,5.08,20250102,1845,-38.37,20240221,1010,12.57,20240805,1.35,N,452260,500,969 억,,6547405,N,N,410,N,00,N
|
|
20250103,161126,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1135,27,2,2.44,267672527,236629,98.39,1108,1139,1108,1440,776,1108,1131.18,3.37,0,12715,1125,1116,1099,1090,1073,1121,1095,969,332,500,750,1,1,193859610,2200,-7.42,0.27,12,0.12,-153.00,4213.00,1845,20240221,-38.48,1010,20240805,12.38,1139,-0.35,20250103,1082,4.90,20250102,1845,-38.48,20240221,1010,12.38,20240805,1.37,N,452260,500,969 억,,6535003,N,N,410,N,00,N
|
|
20250103,151132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1133,25,2,2.26,259827784,229709,95.51,1108,1139,1108,1440,776,1108,1131.12,3.37,0,14668,1125,1116,1099,1090,1073,1121,1095,969,332,500,750,1,1,193859610,2196,-7.41,0.27,12,0.12,-153.00,4213.00,1845,20240221,-38.59,1010,20240805,12.18,1139,-0.53,20250103,1082,4.71,20250102,1845,-38.59,20240221,1010,12.18,20240805,1.37,N,452260,500,969 억,,6535003,N,N,813,N,00,N
|
|
20250103,141133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1130,22,2,1.99,225726608,199562,82.98,1108,1139,1108,1440,776,1108,1131.11,3.37,0,7583,1125,1116,1099,1090,1073,1121,1095,969,332,500,750,1,1,193859610,2191,-7.39,0.27,12,0.10,-153.00,4213.00,1845,20240221,-38.75,1010,20240805,11.88,1139,-0.79,20250103,1082,4.44,20250102,1845,-38.75,20240221,1010,11.88,20240805,1.37,N,452260,500,969 억,,6535003,N,N,813,N,00,N
|
|
20250103,131133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1138,30,2,2.71,202871041,179350,74.57,1108,1139,1108,1440,776,1108,1131.15,3.37,0,4316,1125,1116,1099,1090,1073,1121,1095,969,332,500,750,1,1,193859610,2206,-7.44,0.27,12,0.09,-153.00,4213.00,1845,20240221,-38.32,1010,20240805,12.67,1139,-0.09,20250103,1082,5.18,20250102,1845,-38.32,20240221,1010,12.67,20240805,1.37,N,452260,500,969 억,,6535003,N,N,813,N,00,N
|
|
20250103,121132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1132,24,2,2.17,134604967,119166,49.55,1108,1137,1108,1440,776,1108,1129.56,3.37,0,8674,1125,1116,1099,1090,1073,1121,1095,969,332,500,750,1,1,193859610,2194,-7.40,0.27,12,0.06,-153.00,4213.00,1845,20240221,-38.64,1010,20240805,12.08,1137,-0.44,20250103,1082,4.62,20250102,1845,-38.64,20240221,1010,12.08,20240805,1.37,N,452260,500,969 억,,6535003,N,N,813,N,00,N
|
|
20250103,111132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1133,25,2,2.26,121997362,108024,44.92,1108,1137,1108,1440,776,1108,1129.35,3.37,0,10977,1125,1116,1099,1090,1073,1121,1095,969,332,500,750,1,1,193859610,2196,-7.41,0.27,12,0.06,-153.00,4213.00,1845,20240221,-38.59,1010,20240805,12.18,1137,-0.35,20250103,1082,4.71,20250102,1845,-38.59,20240221,1010,12.18,20240805,1.37,N,452260,500,969 억,,6535003,N,N,813,N,00,N
|
|
20250103,101130,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1130,22,2,1.99,67135041,59565,24.77,1108,1135,1108,1440,776,1108,1127.09,3.37,0,5196,1125,1116,1099,1090,1073,1121,1095,969,332,500,750,1,1,193859610,2191,-7.39,0.27,12,0.03,-153.00,4213.00,1845,20240221,-38.75,1010,20240805,11.88,1135,-0.44,20250103,1082,4.44,20250102,1845,-38.75,20240221,1010,11.88,20240805,1.37,N,452260,500,969 억,,6535003,N,N,813,N,00,N
|
|
20250103,091132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1127,19,2,1.71,15168958,13538,5.63,1108,1130,1108,1440,776,1108,1120.47,3.37,0,6227,1125,1116,1099,1090,1073,1121,1095,969,332,500,750,1,1,193859610,2185,-7.37,0.27,12,0.01,-153.00,4213.00,1845,20240221,-38.92,1010,20240805,11.58,1130,-0.27,20250103,1082,4.16,20250102,1845,-38.92,20240221,1010,11.58,20240805,1.37,N,452260,500,969 억,,6535003,N,N,813,N,00,N
|
|
20250102,161119,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1108,14,2,1.28,260731950,237867,84.41,1094,1108,1082,1422,766,1094,1096.12,3.35,0,35917,1123,1108,1092,1077,1061,1116,1085,969,328,500,740,1,1,193859610,2148,-7.24,0.26,12,0.12,-153.00,4213.00,1845,20240221,-39.95,1010,20240805,9.70,1108,0.00,20250102,1082,2.40,20250102,1845,-39.95,20240221,1010,9.70,20240805,1.36,N,452260,500,969 억,,6499824,N,N,813,N,00,N
|
|
20250102,151121,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1102,8,2,0.73,241874993,220808,78.35,1094,1106,1082,1422,766,1094,1095.41,3.35,0,40196,1123,1108,1092,1077,1061,1116,1085,969,328,500,740,1,1,193859610,2136,-7.20,0.26,12,0.11,-153.00,4213.00,1845,20240221,-40.27,1010,20240805,9.11,1106,-0.36,20250102,1082,1.85,20250102,1845,-40.27,20240221,1010,9.11,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
|
|
20250102,141118,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1099,5,2,0.46,222489931,203221,72.11,1094,1106,1082,1422,766,1094,1094.82,3.35,0,34601,1123,1108,1092,1077,1061,1116,1085,969,328,500,740,1,1,193859610,2131,-7.18,0.26,12,0.10,-153.00,4213.00,1845,20240221,-40.43,1010,20240805,8.81,1106,-0.63,20250102,1082,1.57,20250102,1845,-40.43,20240221,1010,8.81,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
|
|
20250102,131122,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1097,3,2,0.27,215768679,197109,69.94,1094,1106,1082,1422,766,1094,1094.67,3.35,0,37433,1123,1108,1092,1077,1061,1116,1085,969,328,500,740,1,1,193859610,2127,-7.17,0.26,12,0.10,-153.00,4213.00,1845,20240221,-40.54,1010,20240805,8.61,1106,-0.81,20250102,1082,1.39,20250102,1845,-40.54,20240221,1010,8.61,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
|
|
20250102,121119,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1100,6,2,0.55,185465122,169539,60.16,1094,1100,1082,1422,766,1094,1093.94,3.35,0,41340,1123,1108,1092,1077,1061,1116,1085,969,328,500,740,1,1,193859610,2132,-7.19,0.26,12,0.09,-153.00,4213.00,1845,20240221,-40.38,1010,20240805,8.91,1100,0.00,20250102,1082,1.66,20250102,1845,-40.38,20240221,1010,8.91,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
|
|
20250102,111110,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1091,-3,5,-0.27,117023737,107063,37.99,1094,1100,1082,1422,766,1094,1093.03,3.35,0,41986,1123,1108,1092,1077,1061,1116,1085,969,328,500,740,1,1,193859610,2115,-7.13,0.26,12,0.06,-153.00,4213.00,1845,20240221,-40.87,1010,20240805,8.02,1100,-0.82,20250102,1082,0.83,20250102,1845,-40.87,20240221,1010,8.02,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
|
|
20250102,101116,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1091,-3,5,-0.27,21021407,19307,6.85,1094,1094,1082,1422,766,1094,1088.69,3.35,0,3244,1123,1108,1092,1077,1061,1116,1085,969,328,500,740,1,1,193859610,2115,-7.13,0.26,12,0.01,-153.00,4213.00,1845,20240221,-40.87,1010,20240805,8.02,1094,-0.27,20250102,1082,0.83,20250102,1845,-40.87,20240221,1010,8.02,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
|
|
20250102,091105,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,0,3,0.00,0,0,0.00,0,0,0,1422,766,1094,0.00,3.35,0,0,1123,1108,1092,1077,1061,1116,1085,969,328,500,740,1,1,193859610,2121,-7.15,0.26,12,0.00,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,0,0.00,0,0,0.00,0,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
|