154 lines
64 KiB
CSV
154 lines
64 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
|
|
20250228,161418,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1231,-31,5,-2.46,884281697,716917,101.73,1245,1252,1222,1640,884,1262,1233.45,2.95,0,-82290,1294,1277,1267,1250,1240,1273,1246,969,378,500,850,1,1,193859610,2386,-8.05,0.29,12,0.37,-153.00,4213.00,1845,20240221,-33.28,1010,20240805,21.88,1515,-18.75,20250213,1082,13.77,20250102,1607,-23.40,20240403,1010,21.88,20240805,2.17,N,452260,500,969 억,,5720178,N,N,853,N,00,N
|
|
20250228,151424,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1228,-34,5,-2.69,847013963,686622,97.43,1245,1252,1222,1640,884,1262,1233.58,2.95,0,-73321,1294,1277,1267,1250,1240,1273,1246,969,378,500,850,1,1,193859610,2381,-8.03,0.29,12,0.35,-153.00,4213.00,1845,20240221,-33.44,1010,20240805,21.58,1515,-18.94,20250213,1082,13.49,20250102,1607,-23.58,20240403,1010,21.58,20240805,2.17,N,452260,500,969 억,,5720178,N,N,0,N,00,N
|
|
20250228,141425,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1226,-36,5,-2.85,729972829,591353,83.91,1245,1252,1222,1640,884,1262,1234.39,2.95,0,-69943,1294,1277,1267,1250,1240,1273,1246,969,378,500,850,1,1,193859610,2377,-8.01,0.29,12,0.31,-153.00,4213.00,1845,20240221,-33.55,1010,20240805,21.39,1515,-19.08,20250213,1082,13.31,20250102,1607,-23.71,20240403,1010,21.39,20240805,2.17,N,452260,500,969 억,,5720178,N,N,0,N,00,N
|
|
20250228,131417,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1225,-37,5,-2.93,657761350,532506,75.56,1245,1252,1223,1640,884,1262,1235.19,2.95,0,-71859,1294,1277,1267,1250,1240,1273,1246,969,378,500,850,1,1,193859610,2375,-8.01,0.29,12,0.27,-153.00,4213.00,1845,20240221,-33.60,1010,20240805,21.29,1515,-19.14,20250213,1082,13.22,20250102,1607,-23.77,20240403,1010,21.29,20240805,2.17,N,452260,500,969 억,,5720178,N,N,0,N,00,N
|
|
20250228,121410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1225,-37,5,-2.93,595065482,481317,68.30,1245,1252,1224,1640,884,1262,1236.30,2.95,0,-72540,1294,1277,1267,1250,1240,1273,1246,969,378,500,850,1,1,193859610,2375,-8.01,0.29,12,0.25,-153.00,4213.00,1845,20240221,-33.60,1010,20240805,21.29,1515,-19.14,20250213,1082,13.22,20250102,1607,-23.77,20240403,1010,21.29,20240805,2.17,N,452260,500,969 억,,5720178,N,N,0,N,00,N
|
|
20250228,111414,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1233,-29,5,-2.30,388700546,313411,44.47,1245,1252,1232,1640,884,1262,1240.19,2.95,0,-36646,1294,1277,1267,1250,1240,1273,1246,969,378,500,850,1,1,193859610,2390,-8.06,0.29,12,0.16,-153.00,4213.00,1845,20240221,-33.17,1010,20240805,22.08,1515,-18.61,20250213,1082,13.96,20250102,1607,-23.27,20240403,1010,22.08,20240805,2.17,N,452260,500,969 억,,5720178,N,N,0,N,00,N
|
|
20250228,101413,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1242,-20,5,-1.58,271469828,218717,31.04,1245,1252,1236,1640,884,1262,1241.15,2.95,0,-27714,1294,1277,1267,1250,1240,1273,1246,969,378,500,850,1,1,193859610,2408,-8.12,0.29,12,0.11,-153.00,4213.00,1845,20240221,-32.68,1010,20240805,22.97,1515,-18.02,20250213,1082,14.79,20250102,1607,-22.71,20240403,1010,22.97,20240805,2.17,N,452260,500,969 억,,5720178,N,N,0,N,00,N
|
|
20250228,091419,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1243,-19,5,-1.51,165316948,133173,18.90,1245,1252,1236,1640,884,1262,1241.29,2.95,0,-35618,1294,1277,1267,1250,1240,1273,1246,969,378,500,850,1,1,193859610,2410,-8.12,0.30,12,0.07,-153.00,4213.00,1845,20240221,-32.63,1010,20240805,23.07,1515,-17.95,20250213,1082,14.88,20250102,1607,-22.65,20240403,1010,23.07,20240805,2.17,N,452260,500,969 억,,5720178,N,N,0,N,00,N
|
|
20250227,161400,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1262,-5,5,-0.39,892119701,703489,115.15,1264,1284,1257,1647,887,1267,1268.16,3.01,0,-106923,1289,1277,1264,1252,1239,1284,1259,969,380,500,860,1,1,193859610,2447,-8.25,0.30,12,0.36,-153.00,4213.00,1845,20240221,-31.60,1010,20240805,24.95,1515,-16.70,20250213,1082,16.64,20250102,1607,-21.47,20240403,1010,24.95,20240805,2.16,N,452260,500,969 억,,5826511,N,N,3,N,00,N
|
|
20250227,151403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1261,-6,5,-0.47,855879429,674770,110.45,1264,1284,1257,1647,887,1267,1268.40,3.01,0,-98431,1289,1277,1264,1252,1239,1284,1259,969,380,500,860,1,1,193859610,2445,-8.24,0.30,12,0.35,-153.00,4213.00,1845,20240221,-31.65,1010,20240805,24.85,1515,-16.77,20250213,1082,16.54,20250102,1607,-21.53,20240403,1010,24.85,20240805,2.16,N,452260,500,969 억,,5826511,N,N,3,N,00,N
|
|
20250227,141405,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1267,0,3,0.00,684162783,538546,88.15,1264,1284,1259,1647,887,1267,1270.39,3.01,0,-118075,1289,1277,1264,1252,1239,1284,1259,969,380,500,860,1,1,193859610,2456,-8.28,0.30,12,0.28,-153.00,4213.00,1845,20240221,-31.33,1010,20240805,25.45,1515,-16.37,20250213,1082,17.10,20250102,1607,-21.16,20240403,1010,25.45,20240805,2.16,N,452260,500,969 억,,5826511,N,N,3,N,00,N
|
|
20250227,131403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1274,7,2,0.55,548729185,431901,70.69,1264,1284,1259,1647,887,1267,1270.50,3.01,0,-114864,1289,1277,1264,1252,1239,1284,1259,969,380,500,860,1,1,193859610,2470,-8.33,0.30,12,0.22,-153.00,4213.00,1845,20240221,-30.95,1010,20240805,26.14,1515,-15.91,20250213,1082,17.74,20250102,1607,-20.72,20240403,1010,26.14,20240805,2.16,N,452260,500,969 억,,5826511,N,N,3,N,00,N
|
|
20250227,121400,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1273,6,2,0.47,498047786,392116,64.18,1264,1284,1259,1647,887,1267,1270.15,3.01,0,-111347,1289,1277,1264,1252,1239,1284,1259,969,380,500,860,1,1,193859610,2468,-8.32,0.30,12,0.20,-153.00,4213.00,1845,20240221,-31.00,1010,20240805,26.04,1515,-15.97,20250213,1082,17.65,20250102,1607,-20.78,20240403,1010,26.04,20240805,2.16,N,452260,500,969 억,,5826511,N,N,3,N,00,N
|
|
20250227,111412,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1279,12,2,0.95,435603575,343116,56.16,1264,1284,1259,1647,887,1267,1269.55,3.01,0,-105944,1289,1277,1264,1252,1239,1284,1259,969,380,500,860,1,1,193859610,2479,-8.36,0.30,12,0.18,-153.00,4213.00,1845,20240221,-30.68,1010,20240805,26.63,1515,-15.58,20250213,1082,18.21,20250102,1607,-20.41,20240403,1010,26.63,20240805,2.16,N,452260,500,969 억,,5826511,N,N,3,N,00,N
|
|
20250227,101447,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1269,2,2,0.16,287638446,226972,37.15,1264,1276,1259,1647,887,1267,1267.29,3.01,0,-79238,1289,1277,1264,1252,1239,1284,1259,969,380,500,860,1,1,193859610,2460,-8.29,0.30,12,0.12,-153.00,4213.00,1845,20240221,-31.22,1010,20240805,25.64,1515,-16.24,20250213,1082,17.28,20250102,1607,-21.03,20240403,1010,25.64,20240805,2.16,N,452260,500,969 억,,5826511,N,N,3,N,00,N
|
|
20250227,091511,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1267,0,3,0.00,62170052,49204,8.05,1264,1268,1259,1647,887,1267,1263.51,3.01,0,-11091,1289,1277,1264,1252,1239,1284,1259,969,380,500,860,1,1,193859610,2456,-8.28,0.30,12,0.03,-153.00,4213.00,1845,20240221,-31.33,1010,20240805,25.45,1515,-16.37,20250213,1082,17.10,20250102,1607,-21.16,20240403,1010,25.45,20240805,2.16,N,452260,500,969 억,,5826511,N,N,3,N,00,N
|
|
20250226,161402,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1267,2,2,0.16,756667139,599948,120.66,1265,1276,1251,1644,886,1265,1261.22,3.03,0,-42017,1282,1273,1264,1255,1246,1269,1251,969,379,500,860,1,1,193859610,2456,-8.28,0.30,12,0.31,-153.00,4213.00,1845,20240221,-31.33,1010,20240805,25.45,1515,-16.37,20250213,1082,17.10,20250102,1607,-21.16,20240403,1010,25.45,20240805,2.20,N,452260,500,969 억,,5869198,N,N,3,N,00,N
|
|
20250226,151409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1268,3,2,0.24,741832171,588227,118.30,1265,1276,1251,1644,886,1265,1261.13,3.03,0,-42534,1282,1273,1264,1255,1246,1269,1251,969,379,500,860,1,1,193859610,2458,-8.29,0.30,12,0.30,-153.00,4213.00,1845,20240221,-31.27,1010,20240805,25.54,1515,-16.30,20250213,1082,17.19,20250102,1607,-21.10,20240403,1010,25.54,20240805,2.20,N,452260,500,969 억,,5869198,N,N,3025,N,00,N
|
|
20250226,141408,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1259,-6,5,-0.47,518516604,412016,82.86,1265,1267,1251,1644,886,1265,1258.49,3.03,0,-52413,1282,1273,1264,1255,1246,1269,1251,969,379,500,860,1,1,193859610,2441,-8.23,0.30,12,0.21,-153.00,4213.00,1845,20240221,-31.76,1010,20240805,24.65,1515,-16.90,20250213,1082,16.36,20250102,1607,-21.66,20240403,1010,24.65,20240805,2.20,N,452260,500,969 억,,5869198,N,N,3025,N,00,N
|
|
20250226,131404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1266,1,2,0.08,470526070,373995,75.22,1265,1267,1251,1644,886,1265,1258.11,3.03,0,-50492,1282,1273,1264,1255,1246,1269,1251,969,379,500,860,1,1,193859610,2454,-8.27,0.30,12,0.19,-153.00,4213.00,1845,20240221,-31.38,1010,20240805,25.35,1515,-16.44,20250213,1082,17.01,20250102,1607,-21.22,20240403,1010,25.35,20240805,2.20,N,452260,500,969 억,,5869198,N,N,3025,N,00,N
|
|
20250226,121404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1257,-8,5,-0.63,367033197,292000,58.73,1265,1267,1251,1644,886,1265,1256.96,3.03,0,-44906,1282,1273,1264,1255,1246,1269,1251,969,379,500,860,1,1,193859610,2437,-8.22,0.30,12,0.15,-153.00,4213.00,1845,20240221,-31.87,1010,20240805,24.46,1515,-17.03,20250213,1082,16.17,20250102,1607,-21.78,20240403,1010,24.46,20240805,2.20,N,452260,500,969 억,,5869198,N,N,3025,N,00,N
|
|
20250226,111402,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1259,-6,5,-0.47,277372425,220640,44.38,1265,1267,1251,1644,886,1265,1257.13,3.03,0,-19396,1282,1273,1264,1255,1246,1269,1251,969,379,500,860,1,1,193859610,2441,-8.23,0.30,12,0.11,-153.00,4213.00,1845,20240221,-31.76,1010,20240805,24.65,1515,-16.90,20250213,1082,16.36,20250102,1607,-21.66,20240403,1010,24.65,20240805,2.20,N,452260,500,969 억,,5869198,N,N,3025,N,00,N
|
|
20250226,101359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1260,-5,5,-0.40,234457231,186533,37.52,1265,1267,1251,1644,886,1265,1256.92,3.03,0,-2150,1282,1273,1264,1255,1246,1269,1251,969,379,500,860,1,1,193859610,2443,-8.24,0.30,12,0.10,-153.00,4213.00,1845,20240221,-31.71,1010,20240805,24.75,1515,-16.83,20250213,1082,16.45,20250102,1607,-21.59,20240403,1010,24.75,20240805,2.20,N,452260,500,969 억,,5869198,N,N,3025,N,00,N
|
|
20250226,091413,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1256,-9,5,-0.71,80448722,63841,12.84,1265,1267,1255,1644,886,1265,1260.14,3.03,0,17097,1282,1273,1264,1255,1246,1269,1251,969,379,500,860,1,1,193859610,2435,-8.21,0.30,12,0.03,-153.00,4213.00,1845,20240221,-31.92,1010,20240805,24.36,1515,-17.10,20250213,1082,16.08,20250102,1607,-21.84,20240403,1010,24.36,20240805,2.20,N,452260,500,969 억,,5869198,N,N,3025,N,00,N
|
|
20250225,161353,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1265,-11,5,-0.86,594777538,471666,75.86,1269,1273,1255,1658,894,1276,1261.01,3.04,0,-17202,1288,1281,1269,1262,1250,1285,1266,969,382,500,860,1,1,193859610,2452,-8.27,0.30,12,0.24,-153.00,4213.00,1845,20240221,-31.44,1010,20240805,25.25,1515,-16.50,20250213,1082,16.91,20250102,1607,-21.28,20240403,1010,25.25,20240805,2.50,N,452260,500,969 억,,5886469,N,N,3025,N,00,N
|
|
20250225,151351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1260,-16,5,-1.25,561634342,445434,71.64,1269,1273,1255,1658,894,1276,1260.87,3.04,0,-16044,1288,1281,1269,1262,1250,1285,1266,969,382,500,860,1,1,193859610,2443,-8.24,0.30,12,0.23,-153.00,4213.00,1845,20240221,-31.71,1010,20240805,24.75,1515,-16.83,20250213,1082,16.45,20250102,1607,-21.59,20240403,1010,24.75,20240805,2.50,N,452260,500,969 억,,5886469,N,N,2771,N,00,N
|
|
20250225,141350,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1262,-14,5,-1.10,501562963,397746,63.97,1269,1273,1255,1658,894,1276,1261.01,3.04,0,-15170,1288,1281,1269,1262,1250,1285,1266,969,382,500,860,1,1,193859610,2447,-8.25,0.30,12,0.21,-153.00,4213.00,1845,20240221,-31.60,1010,20240805,24.95,1515,-16.70,20250213,1082,16.64,20250102,1607,-21.47,20240403,1010,24.95,20240805,2.50,N,452260,500,969 억,,5886469,N,N,2771,N,00,N
|
|
20250225,131356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1257,-19,5,-1.49,447161232,354542,57.02,1269,1273,1255,1658,894,1276,1261.24,3.04,0,-7738,1288,1281,1269,1262,1250,1285,1266,969,382,500,860,1,1,193859610,2437,-8.22,0.30,12,0.18,-153.00,4213.00,1845,20240221,-31.87,1010,20240805,24.46,1515,-17.03,20250213,1082,16.17,20250102,1607,-21.78,20240403,1010,24.46,20240805,2.50,N,452260,500,969 억,,5886469,N,N,2771,N,00,N
|
|
20250225,121353,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1259,-17,5,-1.33,346424433,274407,44.13,1269,1273,1256,1658,894,1276,1262.45,3.04,0,-15084,1288,1281,1269,1262,1250,1285,1266,969,382,500,860,1,1,193859610,2441,-8.23,0.30,12,0.14,-153.00,4213.00,1845,20240221,-31.76,1010,20240805,24.65,1515,-16.90,20250213,1082,16.36,20250102,1607,-21.66,20240403,1010,24.65,20240805,2.50,N,452260,500,969 억,,5886469,N,N,2771,N,00,N
|
|
20250225,111351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1266,-10,5,-0.78,210351275,166446,26.77,1269,1273,1258,1658,894,1276,1263.78,3.04,0,-9350,1288,1281,1269,1262,1250,1285,1266,969,382,500,860,1,1,193859610,2454,-8.27,0.30,12,0.09,-153.00,4213.00,1845,20240221,-31.38,1010,20240805,25.35,1515,-16.44,20250213,1082,17.01,20250102,1607,-21.22,20240403,1010,25.35,20240805,2.50,N,452260,500,969 억,,5886469,N,N,2771,N,00,N
|
|
20250225,101349,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1266,-10,5,-0.78,175705797,139101,22.37,1269,1273,1258,1658,894,1276,1263.15,3.04,0,-16084,1288,1281,1269,1262,1250,1285,1266,969,382,500,860,1,1,193859610,2454,-8.27,0.30,12,0.07,-153.00,4213.00,1845,20240221,-31.38,1010,20240805,25.35,1515,-16.44,20250213,1082,17.01,20250102,1607,-21.22,20240403,1010,25.35,20240805,2.50,N,452260,500,969 억,,5886469,N,N,2771,N,00,N
|
|
20250225,091358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1262,-14,5,-1.10,62843884,49685,7.99,1269,1273,1260,1658,894,1276,1264.85,3.04,0,-18322,1288,1281,1269,1262,1250,1285,1266,969,382,500,860,1,1,193859610,2447,-8.25,0.30,12,0.03,-153.00,4213.00,1845,20240221,-31.60,1010,20240805,24.95,1515,-16.70,20250213,1082,16.64,20250102,1607,-21.47,20240403,1010,24.95,20240805,2.50,N,452260,500,969 억,,5886469,N,N,2771,N,00,N
|
|
20250224,161340,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1276,-5,5,-0.39,768072942,607348,60.41,1258,1276,1257,1665,897,1281,1264.52,2.95,0,170133,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2474,-8.34,0.30,12,0.31,-153.00,4213.00,1845,20240221,-30.84,1010,20240805,26.34,1515,-15.78,20250213,1082,17.93,20250102,1607,-20.60,20240403,1010,26.34,20240805,2.55,N,452260,500,969 억,,5716249,N,N,2771,N,00,N
|
|
20250224,151341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1273,-8,5,-0.62,735663445,581923,57.88,1258,1274,1257,1665,897,1281,1264.19,2.95,0,166549,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2468,-8.32,0.30,12,0.30,-153.00,4213.00,1845,20240221,-31.00,1010,20240805,26.04,1515,-15.97,20250213,1082,17.65,20250102,1607,-20.78,20240403,1010,26.04,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N
|
|
20250224,141338,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1270,-11,5,-0.86,612618887,484975,48.24,1258,1274,1257,1665,897,1281,1263.20,2.95,0,125757,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2462,-8.30,0.30,12,0.25,-153.00,4213.00,1845,20240221,-31.17,1010,20240805,25.74,1515,-16.17,20250213,1082,17.38,20250102,1607,-20.97,20240403,1010,25.74,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N
|
|
20250224,131341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1268,-13,5,-1.01,556414159,440688,43.83,1258,1271,1257,1665,897,1281,1262.60,2.95,0,114592,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2458,-8.29,0.30,12,0.23,-153.00,4213.00,1845,20240221,-31.27,1010,20240805,25.54,1515,-16.30,20250213,1082,17.19,20250102,1607,-21.10,20240403,1010,25.54,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N
|
|
20250224,121338,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1269,-12,5,-0.94,501575715,397355,39.52,1258,1271,1257,1665,897,1281,1262.29,2.95,0,97013,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2460,-8.29,0.30,12,0.20,-153.00,4213.00,1845,20240221,-31.22,1010,20240805,25.64,1515,-16.24,20250213,1082,17.28,20250102,1607,-21.03,20240403,1010,25.64,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N
|
|
20250224,111335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1261,-20,5,-1.56,435801167,345423,34.36,1258,1271,1257,1665,897,1281,1261.64,2.95,0,71978,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2445,-8.24,0.30,12,0.18,-153.00,4213.00,1845,20240221,-31.65,1010,20240805,24.85,1515,-16.77,20250213,1082,16.54,20250102,1607,-21.53,20240403,1010,24.85,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N
|
|
20250224,101333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1263,-18,5,-1.41,332475791,263472,26.21,1258,1271,1257,1665,897,1281,1261.90,2.95,0,53764,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2448,-8.25,0.30,12,0.14,-153.00,4213.00,1845,20240221,-31.54,1010,20240805,25.05,1515,-16.63,20250213,1082,16.73,20250102,1607,-21.41,20240403,1010,25.05,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N
|
|
20250224,091341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1264,-17,5,-1.33,129101765,102387,10.18,1258,1271,1257,1665,897,1281,1260.92,2.95,0,25168,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2450,-8.26,0.30,12,0.05,-153.00,4213.00,1845,20240221,-31.49,1010,20240805,25.15,1515,-16.57,20250213,1082,16.82,20250102,1607,-21.34,20240403,1010,25.15,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N
|
|
20250221,161329,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1281,0,3,0.00,1264775727,986114,67.27,1275,1298,1271,1665,897,1281,1282.59,2.99,0,-75779,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2483,-8.37,0.30,12,0.51,-153.00,4213.00,1845,20240221,-30.57,1010,20240805,26.83,1515,-15.45,20250213,1082,18.39,20250102,1845,-30.57,20240221,1010,26.83,20240805,2.55,N,452260,500,969 억,,5792082,N,N,546,N,00,N
|
|
20250221,151334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1281,0,3,0.00,1169745180,911965,62.21,1275,1298,1271,1665,897,1281,1282.67,2.99,0,-84899,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2483,-8.37,0.30,12,0.47,-153.00,4213.00,1845,20240221,-30.57,1010,20240805,26.83,1515,-15.45,20250213,1082,18.39,20250102,1845,-30.57,20240221,1010,26.83,20240805,2.55,N,452260,500,969 억,,5792082,N,N,12866,N,00,N
|
|
20250221,141335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1282,1,2,0.08,1030488333,803322,54.80,1275,1298,1271,1665,897,1281,1282.78,2.99,0,-115564,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2485,-8.38,0.30,12,0.41,-153.00,4213.00,1845,20240221,-30.51,1010,20240805,26.93,1515,-15.38,20250213,1082,18.48,20250102,1845,-30.51,20240221,1010,26.93,20240805,2.55,N,452260,500,969 억,,5792082,N,N,12866,N,00,N
|
|
20250221,131334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1282,1,2,0.08,948881710,739638,50.46,1275,1298,1271,1665,897,1281,1282.90,2.99,0,-110441,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2485,-8.38,0.30,12,0.38,-153.00,4213.00,1845,20240221,-30.51,1010,20240805,26.93,1515,-15.38,20250213,1082,18.48,20250102,1845,-30.51,20240221,1010,26.93,20240805,2.55,N,452260,500,969 억,,5792082,N,N,12866,N,00,N
|
|
20250221,121334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1285,4,2,0.31,827337563,644896,43.99,1275,1298,1271,1665,897,1281,1282.90,2.99,0,-78476,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2491,-8.40,0.31,12,0.33,-153.00,4213.00,1845,20240221,-30.35,1010,20240805,27.23,1515,-15.18,20250213,1082,18.76,20250102,1845,-30.35,20240221,1010,27.23,20240805,2.55,N,452260,500,969 억,,5792082,N,N,12866,N,00,N
|
|
20250221,111330,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1282,1,2,0.08,525047762,410191,27.98,1275,1291,1271,1665,897,1281,1280.01,2.99,0,11882,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2485,-8.38,0.30,12,0.21,-153.00,4213.00,1845,20240221,-30.51,1010,20240805,26.93,1515,-15.38,20250213,1082,18.48,20250102,1845,-30.51,20240221,1010,26.93,20240805,2.55,N,452260,500,969 억,,5792082,N,N,12866,N,00,N
|
|
20250221,101333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1279,-2,5,-0.16,341668577,267342,18.24,1275,1287,1271,1665,897,1281,1278.01,2.99,0,20685,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2479,-8.36,0.30,12,0.14,-153.00,4213.00,1845,20240221,-30.68,1010,20240805,26.63,1515,-15.58,20250213,1082,18.21,20250102,1845,-30.68,20240221,1010,26.63,20240805,2.55,N,452260,500,969 억,,5792082,N,N,12866,N,00,N
|
|
20250221,091335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1282,1,2,0.08,89723860,70161,4.79,1275,1284,1275,1665,897,1281,1278.81,2.99,0,-10865,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2485,-8.38,0.30,12,0.04,-153.00,4213.00,1845,20240221,-30.51,1010,20240805,26.93,1515,-15.38,20250213,1082,18.48,20250102,1845,-30.51,20240221,1010,26.93,20240805,2.55,N,452260,500,969 억,,5792082,N,N,12866,N,00,N
|
|
20250220,161323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1281,-30,5,-2.29,1859181410,1442399,96.84,1311,1311,1278,1704,918,1311,1288.99,2.93,0,122303,1345,1328,1318,1301,1291,1323,1296,969,393,500,890,1,1,193859610,2483,-8.37,0.30,12,0.74,-153.00,4213.00,1845,20240221,-30.57,1010,20240805,26.83,1515,-15.45,20250213,1082,18.39,20250102,1845,-30.57,20240221,1010,26.83,20240805,2.49,N,452260,500,969 억,,5672283,N,N,12866,N,00,N
|
|
20250220,151329,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1283,-28,5,-2.14,1708156501,1324525,88.93,1311,1311,1278,1704,918,1311,1289.64,2.93,0,102739,1345,1328,1318,1301,1291,1323,1296,969,393,500,890,1,1,193859610,2487,-8.39,0.30,12,0.68,-153.00,4213.00,1845,20240221,-30.46,1010,20240805,27.03,1515,-15.31,20250213,1082,18.58,20250102,1845,-30.46,20240221,1010,27.03,20240805,2.49,N,452260,500,969 억,,5672283,N,N,201,N,00,N
|
|
20250220,141328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1286,-25,5,-1.91,1426436353,1104730,74.17,1311,1311,1278,1704,918,1311,1291.21,2.93,0,82753,1345,1328,1318,1301,1291,1323,1296,969,393,500,890,1,1,193859610,2493,-8.41,0.31,12,0.57,-153.00,4213.00,1845,20240221,-30.30,1010,20240805,27.33,1515,-15.12,20250213,1082,18.85,20250102,1845,-30.30,20240221,1010,27.33,20240805,2.49,N,452260,500,969 억,,5672283,N,N,201,N,00,N
|
|
20250220,131325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1287,-24,5,-1.83,1293535390,1001433,67.23,1311,1311,1278,1704,918,1311,1291.68,2.93,0,77868,1345,1328,1318,1301,1291,1323,1296,969,393,500,890,1,1,193859610,2495,-8.41,0.31,12,0.52,-153.00,4213.00,1845,20240221,-30.24,1010,20240805,27.43,1515,-15.05,20250213,1082,18.95,20250102,1845,-30.24,20240221,1010,27.43,20240805,2.49,N,452260,500,969 억,,5672283,N,N,201,N,00,N
|
|
20250220,121327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1288,-23,5,-1.75,1213063044,938996,63.04,1311,1311,1278,1704,918,1311,1291.87,2.93,0,72102,1345,1328,1318,1301,1291,1323,1296,969,393,500,890,1,1,193859610,2497,-8.42,0.31,12,0.48,-153.00,4213.00,1845,20240221,-30.19,1010,20240805,27.52,1515,-14.98,20250213,1082,19.04,20250102,1845,-30.19,20240221,1010,27.52,20240805,2.49,N,452260,500,969 억,,5672283,N,N,201,N,00,N
|
|
20250220,111326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1286,-25,5,-1.91,1082802962,837730,56.24,1311,1311,1278,1704,918,1311,1292.54,2.93,0,43096,1345,1328,1318,1301,1291,1323,1296,969,393,500,890,1,1,193859610,2493,-8.41,0.31,12,0.43,-153.00,4213.00,1845,20240221,-30.30,1010,20240805,27.33,1515,-15.12,20250213,1082,18.85,20250102,1845,-30.30,20240221,1010,27.33,20240805,2.49,N,452260,500,969 억,,5672283,N,N,201,N,00,N
|
|
20250220,101327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1286,-25,5,-1.91,957944398,740671,49.73,1311,1311,1278,1704,918,1311,1293.34,2.93,0,20272,1345,1328,1318,1301,1291,1323,1296,969,393,500,890,1,1,193859610,2493,-8.41,0.31,12,0.38,-153.00,4213.00,1845,20240221,-30.30,1010,20240805,27.33,1515,-15.12,20250213,1082,18.85,20250102,1845,-30.30,20240221,1010,27.33,20240805,2.49,N,452260,500,969 억,,5672283,N,N,201,N,00,N
|
|
20250220,091330,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1301,-10,5,-0.76,164664562,126290,8.48,1311,1311,1299,1704,918,1311,1303.86,2.93,0,-30084,1345,1328,1318,1301,1291,1323,1296,969,393,500,890,1,1,193859610,2522,-8.50,0.31,12,0.07,-153.00,4213.00,1845,20240221,-29.49,1010,20240805,28.81,1515,-14.13,20250213,1082,20.24,20250102,1845,-29.49,20240221,1010,28.81,20240805,2.49,N,452260,500,969 억,,5672283,N,N,201,N,00,N
|
|
20250219,161320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1311,-23,5,-1.72,1900001948,1443739,61.58,1334,1335,1308,1734,934,1334,1316.02,2.86,0,128491,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2541,-8.57,0.31,12,0.74,-153.00,4213.00,1845,20240221,-28.94,1010,20240805,29.80,1515,-13.47,20250213,1082,21.16,20250102,1845,-28.94,20240221,1010,29.80,20240805,2.42,N,452260,500,969 억,,5543563,N,N,201,N,00,N
|
|
20250219,151325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1311,-23,5,-1.72,1836514821,1395306,59.51,1334,1335,1308,1734,934,1334,1316.20,2.86,0,125973,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2541,-8.57,0.31,12,0.72,-153.00,4213.00,1845,20240221,-28.94,1010,20240805,29.80,1515,-13.47,20250213,1082,21.16,20250102,1845,-28.94,20240221,1010,29.80,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
|
|
20250219,141321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1313,-21,5,-1.57,1596551319,1212167,51.70,1334,1335,1308,1734,934,1334,1317.09,2.86,0,68310,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2545,-8.58,0.31,12,0.63,-153.00,4213.00,1845,20240221,-28.83,1010,20240805,30.00,1515,-13.33,20250213,1082,21.35,20250102,1845,-28.83,20240221,1010,30.00,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
|
|
20250219,131321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1313,-21,5,-1.57,1234833081,936294,39.93,1334,1335,1310,1734,934,1334,1318.83,2.86,0,68521,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2545,-8.58,0.31,12,0.48,-153.00,4213.00,1845,20240221,-28.83,1010,20240805,30.00,1515,-13.33,20250213,1082,21.35,20250102,1845,-28.83,20240221,1010,30.00,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
|
|
20250219,121321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1314,-20,5,-1.50,1117964468,847347,36.14,1334,1335,1310,1734,934,1334,1319.35,2.86,0,70210,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2547,-8.59,0.31,12,0.44,-153.00,4213.00,1845,20240221,-28.78,1010,20240805,30.10,1515,-13.27,20250213,1082,21.44,20250102,1845,-28.78,20240221,1010,30.10,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
|
|
20250219,111322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1317,-17,5,-1.27,993753153,752905,32.11,1334,1335,1310,1734,934,1334,1319.87,2.86,0,57370,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2553,-8.61,0.31,12,0.39,-153.00,4213.00,1845,20240221,-28.62,1010,20240805,30.40,1515,-13.07,20250213,1082,21.72,20250102,1845,-28.62,20240221,1010,30.40,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
|
|
20250219,101322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1315,-19,5,-1.42,834167735,631716,26.94,1334,1335,1310,1734,934,1334,1320.46,2.86,0,35327,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2549,-8.59,0.31,12,0.33,-153.00,4213.00,1845,20240221,-28.73,1010,20240805,30.20,1515,-13.20,20250213,1082,21.53,20250102,1845,-28.73,20240221,1010,30.20,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
|
|
20250219,091324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1321,-13,5,-0.97,278795372,209721,8.94,1334,1335,1319,1734,934,1334,1329.34,2.86,0,-39903,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2561,-8.63,0.31,12,0.11,-153.00,4213.00,1845,20240221,-28.40,1010,20240805,30.79,1515,-12.81,20250213,1082,22.09,20250102,1845,-28.40,20240221,1010,30.79,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
|
|
20250218,161316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1334,-6,5,-0.45,3066366329,2307385,48.42,1339,1358,1307,1742,938,1340,1328.92,2.83,0,9495,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2586,-8.72,0.32,12,1.19,-153.00,4213.00,1845,20240221,-27.70,1010,20240805,32.08,1515,-11.95,20250213,1082,23.29,20250102,1845,-27.70,20240221,1010,32.08,20240805,2.30,N,452260,500,969 억,,5476825,N,N,9403,N,00,N
|
|
20250218,151318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1331,-9,5,-0.67,2921090523,2198312,46.14,1339,1358,1307,1742,938,1340,1328.79,2.83,0,2357,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2580,-8.70,0.32,12,1.13,-153.00,4213.00,1845,20240221,-27.86,1010,20240805,31.78,1515,-12.15,20250213,1082,23.01,20250102,1845,-27.86,20240221,1010,31.78,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
|
|
20250218,141320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1331,-9,5,-0.67,2585220100,1945679,40.83,1339,1358,1307,1742,938,1340,1328.70,2.83,0,-30759,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2580,-8.70,0.32,12,1.00,-153.00,4213.00,1845,20240221,-27.86,1010,20240805,31.78,1515,-12.15,20250213,1082,23.01,20250102,1845,-27.86,20240221,1010,31.78,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
|
|
20250218,131316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1329,-11,5,-0.82,2354718720,1772535,37.20,1339,1358,1307,1742,938,1340,1328.45,2.83,0,-43665,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2576,-8.69,0.32,12,0.91,-153.00,4213.00,1845,20240221,-27.97,1010,20240805,31.58,1515,-12.28,20250213,1082,22.83,20250102,1845,-27.97,20240221,1010,31.58,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
|
|
20250218,121318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1336,-4,5,-0.30,2099634968,1580317,33.17,1339,1358,1307,1742,938,1340,1328.62,2.83,0,-100113,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2590,-8.73,0.32,12,0.82,-153.00,4213.00,1845,20240221,-27.59,1010,20240805,32.28,1515,-11.82,20250213,1082,23.48,20250102,1845,-27.59,20240221,1010,32.28,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
|
|
20250218,111315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1327,-13,5,-0.97,1828963110,1376617,28.89,1339,1358,1307,1742,938,1340,1328.59,2.83,0,-106260,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2573,-8.67,0.31,12,0.71,-153.00,4213.00,1845,20240221,-28.08,1010,20240805,31.39,1515,-12.41,20250213,1082,22.64,20250102,1845,-28.08,20240221,1010,31.39,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
|
|
20250218,101315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1315,-25,5,-1.87,1377696751,1033826,21.70,1339,1358,1312,1742,938,1340,1332.62,2.83,0,-165547,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2549,-8.59,0.31,12,0.53,-153.00,4213.00,1845,20240221,-28.73,1010,20240805,30.20,1515,-13.20,20250213,1082,21.53,20250102,1845,-28.73,20240221,1010,30.20,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
|
|
20250218,091321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1339,-1,5,-0.07,420688108,313125,6.57,1339,1358,1336,1742,938,1340,1343.52,2.83,0,-29892,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2596,-8.75,0.32,12,0.16,-153.00,4213.00,1845,20240221,-27.43,1010,20240805,32.57,1515,-11.62,20250213,1082,23.75,20250102,1845,-27.43,20240221,1010,32.57,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
|
|
20250217,161315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1340,-14,5,-1.03,6281707824,4644836,17.35,1338,1385,1325,1760,948,1354,1352.44,2.87,0,-229874,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2598,-8.76,0.32,12,2.40,-153.00,4213.00,1845,20240221,-27.37,1010,20240805,32.67,1515,-11.55,20250213,1082,23.84,20250102,1845,-27.37,20240221,1010,32.67,20240805,1.93,N,452260,500,969 억,,5559657,N,N,2979,N,00,N
|
|
20250217,151313,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1341,-13,5,-0.96,6049098000,4471334,16.70,1338,1385,1325,1760,948,1354,1352.86,2.87,0,-225837,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2600,-8.76,0.32,12,2.31,-153.00,4213.00,1845,20240221,-27.32,1010,20240805,32.77,1515,-11.49,20250213,1082,23.94,20250102,1845,-27.32,20240221,1010,32.77,20240805,1.93,N,452260,500,969 억,,5559657,N,N,8664,N,00,N
|
|
20250217,141312,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1351,-3,5,-0.22,5380717556,3974573,14.84,1338,1385,1325,1760,948,1354,1353.78,2.87,0,-206654,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2619,-8.83,0.32,12,2.05,-153.00,4213.00,1845,20240221,-26.78,1010,20240805,33.76,1515,-10.83,20250213,1082,24.86,20250102,1845,-26.78,20240221,1010,33.76,20240805,1.93,N,452260,500,969 억,,5559657,N,N,8664,N,00,N
|
|
20250217,131318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1356,2,2,0.15,4909269205,3625409,13.54,1338,1385,1325,1760,948,1354,1354.13,2.87,0,-153220,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2629,-8.86,0.32,12,1.87,-153.00,4213.00,1845,20240221,-26.50,1010,20240805,34.26,1515,-10.50,20250213,1082,25.32,20250102,1845,-26.50,20240221,1010,34.26,20240805,1.93,N,452260,500,969 억,,5559657,N,N,8664,N,00,N
|
|
20250217,121317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1345,-9,5,-0.66,3969015953,2933714,10.96,1338,1385,1325,1760,948,1354,1352.90,2.87,0,-178392,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2607,-8.79,0.32,12,1.51,-153.00,4213.00,1845,20240221,-27.10,1010,20240805,33.17,1515,-11.22,20250213,1082,24.31,20250102,1845,-27.10,20240221,1010,33.17,20240805,1.93,N,452260,500,969 억,,5559657,N,N,8664,N,00,N
|
|
20250217,111315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1343,-11,5,-0.81,3143477552,2318384,8.66,1338,1385,1325,1760,948,1354,1355.89,2.87,0,-144154,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2604,-8.78,0.32,12,1.20,-153.00,4213.00,1845,20240221,-27.21,1010,20240805,32.97,1515,-11.35,20250213,1082,24.12,20250102,1845,-27.21,20240221,1010,32.97,20240805,1.93,N,452260,500,969 억,,5559657,N,N,8664,N,00,N
|
|
20250217,101311,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1355,1,2,0.07,2468222529,1818234,6.79,1338,1385,1325,1760,948,1354,1357.49,2.87,0,-7036,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2627,-8.86,0.32,12,0.94,-153.00,4213.00,1845,20240221,-26.56,1010,20240805,34.16,1515,-10.56,20250213,1082,25.23,20250102,1845,-26.56,20240221,1010,34.16,20240805,1.93,N,452260,500,969 억,,5559657,N,N,8664,N,00,N
|
|
20250217,091314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1335,-19,5,-1.40,564492848,423200,1.58,1338,1343,1325,1760,948,1354,1333.77,2.87,0,51666,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2588,-8.73,0.32,12,0.22,-153.00,4213.00,1845,20240221,-27.64,1010,20240805,32.18,1515,-11.88,20250213,1082,23.38,20250102,1845,-27.64,20240221,1010,32.18,20240805,1.93,N,452260,500,969 억,,5559657,N,N,8664,N,00,N
|
|
20250214,161306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1354,-46,5,-3.29,37539101823,26497643,39.85,1385,1504,1347,1820,980,1400,1416.96,2.66,0,446271,1686,1542,1371,1227,1056,1615,1300,969,420,500,950,1,1,193859610,2625,-8.85,0.32,12,13.67,-153.00,4213.00,1845,20240221,-26.61,1010,20240805,34.06,1515,-10.63,20250213,1082,25.14,20250102,1845,-26.61,20240221,1010,34.06,20240805,1.76,N,452260,500,969 억,,5165937,N,N,8664,N,00,N
|
|
20250214,151305,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1350,-50,5,-3.57,37002900310,26101712,39.26,1385,1504,1347,1820,980,1400,1417.66,2.66,0,401562,1686,1542,1371,1227,1056,1615,1300,969,420,500,950,1,1,193859610,2617,-8.82,0.32,12,13.46,-153.00,4213.00,1845,20240221,-26.83,1010,20240805,33.66,1515,-10.89,20250213,1082,24.77,20250102,1845,-26.83,20240221,1010,33.66,20240805,1.76,N,452260,500,969 억,,5165937,N,N,2231,N,00,N
|
|
20250214,141306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1363,-37,5,-2.64,35975792286,25343192,38.12,1385,1504,1347,1820,980,1400,1419.56,2.66,0,350196,1686,1542,1371,1227,1056,1615,1300,969,420,500,950,1,1,193859610,2642,-8.91,0.32,12,13.07,-153.00,4213.00,1845,20240221,-26.12,1010,20240805,34.95,1515,-10.03,20250213,1082,25.97,20250102,1845,-26.12,20240221,1010,34.95,20240805,1.76,N,452260,500,969 억,,5165937,N,N,2231,N,00,N
|
|
20250214,131309,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1368,-32,5,-2.29,34910650196,24561425,36.94,1385,1504,1347,1820,980,1400,1421.38,2.66,0,301672,1686,1542,1371,1227,1056,1615,1300,969,420,500,950,1,1,193859610,2652,-8.94,0.32,12,12.67,-153.00,4213.00,1845,20240221,-25.85,1010,20240805,35.45,1515,-9.70,20250213,1082,26.43,20250102,1845,-25.85,20240221,1010,35.45,20240805,1.76,N,452260,500,969 억,,5165937,N,N,2231,N,00,N
|
|
20250214,121305,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1384,-16,5,-1.14,33470026224,23512184,35.36,1385,1504,1347,1820,980,1400,1423.54,2.66,0,268481,1686,1542,1371,1227,1056,1615,1300,969,420,500,950,1,1,193859610,2683,-9.05,0.33,12,12.13,-153.00,4213.00,1845,20240221,-24.99,1010,20240805,37.03,1515,-8.65,20250213,1082,27.91,20250102,1845,-24.99,20240221,1010,37.03,20240805,1.76,N,452260,500,969 억,,5165937,N,N,2231,N,00,N
|
|
20250214,111300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1401,1,2,0.07,30914363082,21669977,32.59,1385,1504,1347,1820,980,1400,1426.62,2.66,0,280507,1686,1542,1371,1227,1056,1615,1300,969,420,500,950,1,1,193859610,2716,-9.16,0.33,12,11.18,-153.00,4213.00,1845,20240221,-24.07,1010,20240805,38.71,1515,-7.52,20250213,1082,29.48,20250102,1845,-24.07,20240221,1010,38.71,20240805,1.76,N,452260,500,969 억,,5165937,N,N,2231,N,00,N
|
|
20250214,101302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1392,-8,5,-0.57,12787109026,9084808,13.66,1385,1462,1347,1820,980,1400,1407.54,2.66,0,406165,1686,1542,1371,1227,1056,1615,1300,969,420,500,950,1,1,193859610,2699,-9.10,0.33,12,4.69,-153.00,4213.00,1845,20240221,-24.55,1010,20240805,37.82,1515,-8.12,20250213,1082,28.65,20250102,1845,-24.55,20240221,1010,37.82,20240805,1.76,N,452260,500,969 억,,5165937,N,N,2231,N,00,N
|
|
20250214,091307,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1400,0,3,0.00,6492020229,4545619,6.84,1385,1462,1377,1820,980,1400,1428.32,2.66,0,278378,1686,1542,1371,1227,1056,1615,1300,969,420,500,950,1,1,193859610,2714,-9.15,0.33,12,2.34,-153.00,4213.00,1845,20240221,-24.12,1010,20240805,38.61,1515,-7.59,20250213,1082,29.39,20250102,1845,-24.12,20240221,1010,38.61,20240805,1.76,N,452260,500,969 억,,5165937,N,N,2231,N,00,N
|
|
20250213,161255,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1400,165,2,13.36,90728620300,64467902,493.95,1215,1515,1200,1605,865,1235,1407.18,2.69,0,-369863,1404,1319,1245,1160,1086,1362,1203,969,370,500,830,1,1,193859610,2714,-9.15,0.33,12,33.25,-153.00,4213.00,1845,20240221,-24.12,1010,20240805,38.61,1515,-7.59,20250213,1082,29.39,20250102,1845,-24.12,20240221,1010,38.61,20240805,1.76,N,452260,500,969 억,,5218029,N,N,1878,N,00,N
|
|
20250213,151256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1498,263,2,21.30,80166961962,57162828,437.98,1215,1515,1200,1605,865,1235,1402.43,2.69,0,-190955,1404,1319,1245,1160,1086,1362,1203,969,370,500,830,1,1,193859610,2904,-9.79,0.36,12,29.49,-153.00,4213.00,1845,20240221,-18.81,1010,20240805,48.32,1515,-1.12,20250213,1082,38.45,20250102,1845,-18.81,20240221,1010,48.32,20240805,1.76,N,452260,500,969 억,,5218029,N,N,298,N,00,N
|
|
20250213,141252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1299,64,2,5.18,15025494260,11674520,89.45,1215,1377,1200,1605,865,1235,1287.03,2.69,0,-228558,1404,1319,1245,1160,1086,1362,1203,969,370,500,830,1,1,193859610,2518,-8.49,0.31,12,6.02,-153.00,4213.00,1845,20240221,-29.59,1010,20240805,28.61,1377,-5.66,20250213,1082,20.06,20250102,1845,-29.59,20240221,1010,28.61,20240805,1.76,N,452260,500,969 억,,5218029,N,N,298,N,00,N
|
|
20250213,131253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1222,-13,5,-1.05,1860779166,1528530,11.71,1215,1240,1200,1605,865,1235,1217.36,2.69,0,117194,1404,1319,1245,1160,1086,1362,1203,969,370,500,830,1,1,193859610,2369,-7.99,0.29,12,0.79,-153.00,4213.00,1845,20240221,-33.77,1010,20240805,20.99,1330,-8.12,20250212,1082,12.94,20250102,1845,-33.77,20240221,1010,20.99,20240805,1.76,N,452260,500,969 억,,5218029,N,N,298,N,00,N
|
|
20250213,121252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1224,-11,5,-0.89,1737764854,1427968,10.94,1215,1240,1200,1605,865,1235,1216.95,2.69,0,116270,1404,1319,1245,1160,1086,1362,1203,969,370,500,830,1,1,193859610,2373,-8.00,0.29,12,0.74,-153.00,4213.00,1845,20240221,-33.66,1010,20240805,21.19,1330,-7.97,20250212,1082,13.12,20250102,1845,-33.66,20240221,1010,21.19,20240805,1.76,N,452260,500,969 억,,5218029,N,N,298,N,00,N
|
|
20250213,111251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1217,-18,5,-1.46,1485691007,1222052,9.36,1215,1240,1200,1605,865,1235,1215.73,2.69,0,87412,1404,1319,1245,1160,1086,1362,1203,969,370,500,830,1,1,193859610,2359,-7.95,0.29,12,0.63,-153.00,4213.00,1845,20240221,-34.04,1010,20240805,20.50,1330,-8.50,20250212,1082,12.48,20250102,1845,-34.04,20240221,1010,20.50,20240805,1.76,N,452260,500,969 억,,5218029,N,N,298,N,00,N
|
|
20250213,101252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1216,-19,5,-1.54,1143546692,940225,7.20,1215,1240,1200,1605,865,1235,1216.24,2.69,0,53037,1404,1319,1245,1160,1086,1362,1203,969,370,500,830,1,1,193859610,2357,-7.95,0.29,12,0.49,-153.00,4213.00,1845,20240221,-34.09,1010,20240805,20.40,1330,-8.57,20250212,1082,12.38,20250102,1845,-34.09,20240221,1010,20.40,20240805,1.76,N,452260,500,969 억,,5218029,N,N,298,N,00,N
|
|
20250213,091246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1218,-17,5,-1.38,394003353,324537,2.49,1215,1229,1200,1605,865,1235,1214.03,2.69,0,101672,1404,1319,1245,1160,1086,1362,1203,969,370,500,830,1,1,193859610,2361,-7.96,0.29,12,0.17,-153.00,4213.00,1845,20240221,-33.98,1010,20240805,20.59,1330,-8.42,20250212,1082,12.57,20250102,1845,-33.98,20240221,1010,20.59,20240805,1.76,N,452260,500,969 억,,5218029,N,N,298,N,00,N
|
|
20250212,161243,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1235,60,2,5.11,16338580999,12961091,5287.16,1175,1330,1171,1527,823,1175,1260.61,2.84,0,-260369,1202,1188,1178,1164,1154,1183,1159,969,352,500,790,1,1,193859610,2394,-8.07,0.29,12,6.69,-153.00,4213.00,1845,20240221,-33.06,1010,20240805,22.28,1330,-7.14,20250212,1082,14.14,20250102,1845,-33.06,20240221,1010,22.28,20240805,1.75,N,452260,500,969 억,,5504328,N,N,298,N,00,N
|
|
20250212,151242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1246,71,2,6.04,15822811379,12542512,5116.41,1175,1330,1171,1527,823,1175,1261.53,2.84,0,-382926,1202,1188,1178,1164,1154,1183,1159,969,352,500,790,1,1,193859610,2415,-8.14,0.30,12,6.47,-153.00,4213.00,1845,20240221,-32.47,1010,20240805,23.37,1330,-6.32,20250212,1082,15.16,20250102,1845,-32.47,20240221,1010,23.37,20240805,1.75,N,452260,500,969 억,,5504328,N,N,9767,N,00,N
|
|
20250212,141244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1236,61,2,5.19,11797411325,9323918,3803.46,1175,1330,1171,1527,823,1175,1265.28,2.84,0,-525307,1202,1188,1178,1164,1154,1183,1159,969,352,500,790,1,1,193859610,2396,-8.08,0.29,12,4.81,-153.00,4213.00,1845,20240221,-33.01,1010,20240805,22.38,1330,-7.07,20250212,1082,14.23,20250102,1845,-33.01,20240221,1010,22.38,20240805,1.75,N,452260,500,969 억,,5504328,N,N,9767,N,00,N
|
|
20250212,131247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1188,13,2,1.11,1165660481,971184,396.17,1175,1228,1171,1527,823,1175,1200.25,2.84,0,-66562,1202,1188,1178,1164,1154,1183,1159,969,352,500,790,1,1,193859610,2303,-7.76,0.28,12,0.50,-153.00,4213.00,1845,20240221,-35.61,1010,20240805,17.62,1323,-10.20,20250116,1082,9.80,20250102,1845,-35.61,20240221,1010,17.62,20240805,1.75,N,452260,500,969 억,,5504328,N,N,9767,N,00,N
|
|
20250212,121243,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1194,19,2,1.62,1067492575,888781,362.56,1175,1228,1171,1527,823,1175,1201.07,2.84,0,-54453,1202,1188,1178,1164,1154,1183,1159,969,352,500,790,1,1,193859610,2315,-7.80,0.28,12,0.46,-153.00,4213.00,1845,20240221,-35.28,1010,20240805,18.22,1323,-9.75,20250116,1082,10.35,20250102,1845,-35.28,20240221,1010,18.22,20240805,1.75,N,452260,500,969 억,,5504328,N,N,9767,N,00,N
|
|
20250212,111241,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1196,21,2,1.79,906755863,754904,307.94,1175,1228,1171,1527,823,1175,1201.15,2.84,0,-39552,1202,1188,1178,1164,1154,1183,1159,969,352,500,790,1,1,193859610,2319,-7.82,0.28,12,0.39,-153.00,4213.00,1845,20240221,-35.18,1010,20240805,18.42,1323,-9.60,20250116,1082,10.54,20250102,1845,-35.18,20240221,1010,18.42,20240805,1.75,N,452260,500,969 억,,5504328,N,N,9767,N,00,N
|
|
20250212,101235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1214,39,2,3.32,680461420,566725,231.18,1175,1228,1171,1527,823,1175,1200.69,2.84,0,-10594,1202,1188,1178,1164,1154,1183,1159,969,352,500,790,1,1,193859610,2353,-7.93,0.29,12,0.29,-153.00,4213.00,1845,20240221,-34.20,1010,20240805,20.20,1323,-8.24,20250116,1082,12.20,20250102,1845,-34.20,20240221,1010,20.20,20240805,1.75,N,452260,500,969 억,,5504328,N,N,9767,N,00,N
|
|
20250212,091147,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1175,0,3,0.00,49540183,42063,17.16,1175,1188,1171,1527,823,1175,1177.76,2.84,0,-13602,1202,1188,1178,1164,1154,1183,1159,969,352,500,790,1,1,193859610,2278,-7.68,0.28,12,0.02,-153.00,4213.00,1845,20240221,-36.31,1010,20240805,16.34,1323,-11.19,20250116,1082,8.60,20250102,1845,-36.31,20240221,1010,16.34,20240805,1.75,N,452260,500,969 억,,5504328,N,N,9767,N,00,N
|
|
20250211,161246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1175,2,2,0.17,281768324,239312,70.90,1187,1192,1168,1524,822,1173,1177.41,2.85,0,-20177,1199,1186,1162,1149,1125,1192,1155,969,351,500,790,1,1,193859610,2278,-7.68,0.28,12,0.12,-153.00,4213.00,1845,20240221,-36.31,1010,20240805,16.34,1323,-11.19,20250116,1082,8.60,20250102,1845,-36.31,20240221,1010,16.34,20240805,1.71,N,452260,500,969 억,,5525200,N,N,9767,N,00,N
|
|
20250211,151247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1178,5,2,0.43,261730431,222297,65.86,1187,1192,1168,1524,822,1173,1177.39,2.85,0,-19164,1199,1186,1162,1149,1125,1192,1155,969,351,500,790,1,1,193859610,2284,-7.70,0.28,12,0.11,-153.00,4213.00,1845,20240221,-36.15,1010,20240805,16.63,1323,-10.96,20250116,1082,8.87,20250102,1845,-36.15,20240221,1010,16.63,20240805,1.71,N,452260,500,969 억,,5525200,N,N,0,N,00,N
|
|
20250211,141245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1176,3,2,0.26,220090404,186932,55.39,1187,1192,1168,1524,822,1173,1177.38,2.85,0,-34219,1199,1186,1162,1149,1125,1192,1155,969,351,500,790,1,1,193859610,2280,-7.69,0.28,12,0.10,-153.00,4213.00,1845,20240221,-36.26,1010,20240805,16.44,1323,-11.11,20250116,1082,8.69,20250102,1845,-36.26,20240221,1010,16.44,20240805,1.71,N,452260,500,969 억,,5525200,N,N,0,N,00,N
|
|
20250211,131247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1174,1,2,0.09,203046019,172419,51.09,1187,1192,1168,1524,822,1173,1177.63,2.85,0,-33533,1199,1186,1162,1149,1125,1192,1155,969,351,500,790,1,1,193859610,2276,-7.67,0.28,12,0.09,-153.00,4213.00,1845,20240221,-36.37,1010,20240805,16.24,1323,-11.26,20250116,1082,8.50,20250102,1845,-36.37,20240221,1010,16.24,20240805,1.71,N,452260,500,969 억,,5525200,N,N,0,N,00,N
|
|
20250211,121244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1176,3,2,0.26,185458913,157460,46.65,1187,1192,1168,1524,822,1173,1177.82,2.85,0,-27828,1199,1186,1162,1149,1125,1192,1155,969,351,500,790,1,1,193859610,2280,-7.69,0.28,12,0.08,-153.00,4213.00,1845,20240221,-36.26,1010,20240805,16.44,1323,-11.11,20250116,1082,8.69,20250102,1845,-36.26,20240221,1010,16.44,20240805,1.71,N,452260,500,969 억,,5525200,N,N,0,N,00,N
|
|
20250211,111246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1174,1,2,0.09,145883892,123751,36.67,1187,1192,1168,1524,822,1173,1178.85,2.85,0,-22874,1199,1186,1162,1149,1125,1192,1155,969,351,500,790,1,1,193859610,2276,-7.67,0.28,12,0.06,-153.00,4213.00,1845,20240221,-36.37,1010,20240805,16.24,1323,-11.26,20250116,1082,8.50,20250102,1845,-36.37,20240221,1010,16.24,20240805,1.71,N,452260,500,969 억,,5525200,N,N,0,N,00,N
|
|
20250211,101244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1177,4,2,0.34,97646423,82608,24.48,1187,1192,1173,1524,822,1173,1182.05,2.85,0,-8202,1199,1186,1162,1149,1125,1192,1155,969,351,500,790,1,1,193859610,2282,-7.69,0.28,12,0.04,-153.00,4213.00,1845,20240221,-36.21,1010,20240805,16.53,1323,-11.04,20250116,1082,8.78,20250102,1845,-36.21,20240221,1010,16.53,20240805,1.71,N,452260,500,969 억,,5525200,N,N,0,N,00,N
|
|
20250211,091251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1184,11,2,0.94,21117092,17859,5.29,1187,1187,1173,1524,822,1173,1182.43,2.85,0,-1982,1199,1186,1162,1149,1125,1192,1155,969,351,500,790,1,1,193859610,2295,-7.74,0.28,12,0.01,-153.00,4213.00,1845,20240221,-35.83,1010,20240805,17.23,1323,-10.51,20250116,1082,9.43,20250102,1845,-35.83,20240221,1010,17.23,20240805,1.71,N,452260,500,969 억,,5525200,N,N,0,N,00,N
|
|
20250210,161237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1173,14,2,1.21,383500779,331270,81.63,1159,1175,1138,1506,812,1159,1157.60,2.87,0,-35623,1179,1169,1157,1147,1135,1163,1141,969,347,500,780,1,1,193859610,2274,-7.67,0.28,12,0.17,-153.00,4213.00,1845,20240221,-36.42,1010,20240805,16.14,1323,-11.34,20250116,1082,8.41,20250102,1845,-36.42,20240221,1010,16.14,20240805,1.69,N,452260,500,969 억,,5558327,N,N,13387,N,00,N
|
|
20250210,151238,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1172,13,2,1.12,359989717,311206,76.68,1159,1175,1138,1506,812,1159,1156.76,2.87,0,-30066,1179,1169,1157,1147,1135,1163,1141,969,347,500,780,1,1,193859610,2272,-7.66,0.28,12,0.16,-153.00,4213.00,1845,20240221,-36.48,1010,20240805,16.04,1323,-11.41,20250116,1082,8.32,20250102,1845,-36.48,20240221,1010,16.04,20240805,1.69,N,452260,500,969 억,,5558327,N,N,13387,N,00,N
|
|
20250210,141236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1173,14,2,1.21,286854260,248715,61.29,1159,1175,1138,1506,812,1159,1153.34,2.87,0,-50436,1179,1169,1157,1147,1135,1163,1141,969,347,500,780,1,1,193859610,2274,-7.67,0.28,12,0.13,-153.00,4213.00,1845,20240221,-36.42,1010,20240805,16.14,1323,-11.34,20250116,1082,8.41,20250102,1845,-36.42,20240221,1010,16.14,20240805,1.69,N,452260,500,969 억,,5558327,N,N,13387,N,00,N
|
|
20250210,131240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1155,-4,5,-0.35,190463768,165922,40.88,1159,1159,1138,1506,812,1159,1147.91,2.87,0,-79067,1179,1169,1157,1147,1135,1163,1141,969,347,500,780,1,1,193859610,2239,-7.55,0.27,12,0.09,-153.00,4213.00,1845,20240221,-37.40,1010,20240805,14.36,1323,-12.70,20250116,1082,6.75,20250102,1845,-37.40,20240221,1010,14.36,20240805,1.69,N,452260,500,969 억,,5558327,N,N,13387,N,00,N
|
|
20250210,121233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1155,-4,5,-0.35,178072406,155196,38.24,1159,1159,1138,1506,812,1159,1147.40,2.87,0,-76858,1179,1169,1157,1147,1135,1163,1141,969,347,500,780,1,1,193859610,2239,-7.55,0.27,12,0.08,-153.00,4213.00,1845,20240221,-37.40,1010,20240805,14.36,1323,-12.70,20250116,1082,6.75,20250102,1845,-37.40,20240221,1010,14.36,20240805,1.69,N,452260,500,969 억,,5558327,N,N,13387,N,00,N
|
|
20250210,111229,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1153,-6,5,-0.52,148244283,129341,31.87,1159,1159,1138,1506,812,1159,1146.15,2.87,0,-73509,1179,1169,1157,1147,1135,1163,1141,969,347,500,780,1,1,193859610,2235,-7.54,0.27,12,0.07,-153.00,4213.00,1845,20240221,-37.51,1010,20240805,14.16,1323,-12.85,20250116,1082,6.56,20250102,1845,-37.51,20240221,1010,14.16,20240805,1.69,N,452260,500,969 억,,5558327,N,N,13387,N,00,N
|
|
20250210,101228,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1147,-12,5,-1.04,118937218,103904,25.60,1159,1159,1138,1506,812,1159,1144.68,2.87,0,-62852,1179,1169,1157,1147,1135,1163,1141,969,347,500,780,1,1,193859610,2224,-7.50,0.27,12,0.05,-153.00,4213.00,1845,20240221,-37.83,1010,20240805,13.56,1323,-13.30,20250116,1082,6.01,20250102,1845,-37.83,20240221,1010,13.56,20240805,1.69,N,452260,500,969 억,,5558327,N,N,13387,N,00,N
|
|
20250210,091227,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1143,-16,5,-1.38,67369588,58796,14.49,1159,1159,1138,1506,812,1159,1145.81,2.87,0,-49145,1179,1169,1157,1147,1135,1163,1141,969,347,500,780,1,1,193859610,2216,-7.47,0.27,12,0.03,-153.00,4213.00,1845,20240221,-38.05,1010,20240805,13.17,1323,-13.61,20250116,1082,5.64,20250102,1845,-38.05,20240221,1010,13.17,20240805,1.69,N,452260,500,969 억,,5558327,N,N,13387,N,00,N
|
|
20250207,161215,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1159,-3,5,-0.26,465738168,404471,135.09,1162,1167,1145,1510,814,1162,1151.42,2.92,0,-109895,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2247,-7.58,0.28,12,0.21,-153.00,4213.00,1845,20240221,-37.18,1010,20240805,14.75,1323,-12.40,20250116,1082,7.12,20250102,1845,-37.18,20240221,1010,14.75,20240805,1.69,N,452260,500,969 억,,5665602,N,N,13387,N,00,N
|
|
20250207,151216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1151,-11,5,-0.95,411655119,357708,119.47,1162,1167,1145,1510,814,1162,1150.81,2.92,0,-94914,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2231,-7.52,0.27,12,0.18,-153.00,4213.00,1845,20240221,-37.62,1010,20240805,13.96,1323,-13.00,20250116,1082,6.38,20250102,1845,-37.62,20240221,1010,13.96,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N
|
|
20250207,141216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1150,-12,5,-1.03,280882926,243836,81.44,1162,1167,1145,1510,814,1162,1151.93,2.92,0,-56034,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2229,-7.52,0.27,12,0.13,-153.00,4213.00,1845,20240221,-37.67,1010,20240805,13.86,1323,-13.08,20250116,1082,6.28,20250102,1845,-37.67,20240221,1010,13.86,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N
|
|
20250207,131213,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1151,-11,5,-0.95,245288462,212850,71.09,1162,1167,1145,1510,814,1162,1152.40,2.92,0,-49820,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2231,-7.52,0.27,12,0.11,-153.00,4213.00,1845,20240221,-37.62,1010,20240805,13.96,1323,-13.00,20250116,1082,6.38,20250102,1845,-37.62,20240221,1010,13.96,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N
|
|
20250207,121213,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1150,-12,5,-1.03,227047486,196993,65.79,1162,1167,1145,1510,814,1162,1152.57,2.92,0,-45594,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2229,-7.52,0.27,12,0.10,-153.00,4213.00,1845,20240221,-37.67,1010,20240805,13.86,1323,-13.08,20250116,1082,6.28,20250102,1845,-37.67,20240221,1010,13.86,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N
|
|
20250207,111209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1146,-16,5,-1.38,204442296,177300,59.22,1162,1167,1145,1510,814,1162,1153.09,2.92,0,-40258,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2222,-7.49,0.27,12,0.09,-153.00,4213.00,1845,20240221,-37.89,1010,20240805,13.47,1323,-13.38,20250116,1082,5.91,20250102,1845,-37.89,20240221,1010,13.47,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N
|
|
20250207,101215,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1153,-9,5,-0.77,81401268,70312,23.48,1162,1167,1153,1510,814,1162,1157.72,2.92,0,-26522,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2235,-7.54,0.27,12,0.04,-153.00,4213.00,1845,20240221,-37.51,1010,20240805,14.16,1323,-12.85,20250116,1082,6.56,20250102,1845,-37.51,20240221,1010,14.16,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N
|
|
20250207,091222,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1164,2,2,0.17,10831213,9331,3.12,1162,1167,1155,1510,814,1162,1160.78,2.92,0,-3752,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2257,-7.61,0.28,12,0.00,-153.00,4213.00,1845,20240221,-36.91,1010,20240805,15.25,1323,-12.02,20250116,1082,7.58,20250102,1845,-36.91,20240221,1010,15.25,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N
|
|
20250206,161143,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1162,-6,5,-0.51,348713215,298382,89.69,1175,1178,1161,1518,818,1168,1168.68,2.91,0,12291,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2253,-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,-37.02,20240221,1010,15.05,20240805,1.65,N,452260,500,969 억,,5634513,N,N,7013,N,00,N
|
|
20250206,151149,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1163,-5,5,-0.43,342303343,292867,88.03,1175,1178,1161,1518,818,1168,1168.80,2.91,0,12227,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2255,-7.60,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.96,1010,20240805,15.15,1323,-12.09,20250116,1082,7.49,20250102,1845,-36.96,20240221,1010,15.15,20240805,1.65,N,452260,500,969 억,,5634513,N,N,4051,N,00,N
|
|
20250206,141148,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1167,-1,5,-0.09,276948976,236712,71.15,1175,1178,1165,1518,818,1168,1169.98,2.91,0,31111,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2262,-7.63,0.28,12,0.12,-153.00,4213.00,1845,20240221,-36.75,1010,20240805,15.54,1323,-11.79,20250116,1082,7.86,20250102,1845,-36.75,20240221,1010,15.54,20240805,1.65,N,452260,500,969 억,,5634513,N,N,4051,N,00,N
|
|
20250206,131145,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1169,1,2,0.09,184148531,157244,47.26,1175,1178,1165,1518,818,1168,1171.10,2.91,0,36035,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2266,-7.64,0.28,12,0.08,-153.00,4213.00,1845,20240221,-36.64,1010,20240805,15.74,1323,-11.64,20250116,1082,8.04,20250102,1845,-36.64,20240221,1010,15.74,20240805,1.65,N,452260,500,969 억,,5634513,N,N,4051,N,00,N
|
|
20250206,121142,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1170,2,2,0.17,157560318,134521,40.43,1175,1178,1165,1518,818,1168,1171.27,2.91,0,40504,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2268,-7.65,0.28,12,0.07,-153.00,4213.00,1845,20240221,-36.59,1010,20240805,15.84,1323,-11.56,20250116,1082,8.13,20250102,1845,-36.59,20240221,1010,15.84,20240805,1.65,N,452260,500,969 억,,5634513,N,N,4051,N,00,N
|
|
20250206,111137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1174,6,2,0.51,115373740,98470,29.60,1175,1178,1165,1518,818,1168,1171.66,2.91,0,29030,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2276,-7.67,0.28,12,0.05,-153.00,4213.00,1845,20240221,-36.37,1010,20240805,16.24,1323,-11.26,20250116,1082,8.50,20250102,1845,-36.37,20240221,1010,16.24,20240805,1.65,N,452260,500,969 억,,5634513,N,N,4051,N,00,N
|
|
20250206,101137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1173,5,2,0.43,63262507,54020,16.24,1175,1177,1165,1518,818,1168,1171.09,2.91,0,18650,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2274,-7.67,0.28,12,0.03,-153.00,4213.00,1845,20240221,-36.42,1010,20240805,16.14,1323,-11.34,20250116,1082,8.41,20250102,1845,-36.42,20240221,1010,16.14,20240805,1.65,N,452260,500,969 억,,5634513,N,N,4051,N,00,N
|
|
20250206,091150,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1170,2,2,0.17,2884995,2465,0.74,1175,1175,1168,1518,818,1168,1170.38,2.91,0,-268,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2268,-7.65,0.28,12,0.00,-153.00,4213.00,1845,20240221,-36.59,1010,20240805,15.84,1323,-11.56,20250116,1082,8.13,20250102,1845,-36.59,20240221,1010,15.84,20240805,1.65,N,452260,500,969 억,,5634513,N,N,4051,N,00,N
|
|
20250205,161131,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1168,-1,5,-0.09,388090168,331768,59.18,1166,1178,1164,1519,819,1169,1169.76,2.91,0,-7921,1211,1189,1178,1156,1145,1184,1151,969,350,500,790,1,1,193859610,2264,-7.63,0.28,12,0.17,-153.00,4213.00,1845,20240221,-36.69,1010,20240805,15.64,1323,-11.72,20250116,1082,7.95,20250102,1845,-36.69,20240221,1010,15.64,20240805,1.60,N,452260,500,969 억,,5635493,N,N,4051,N,00,N
|
|
20250205,151136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1172,3,2,0.26,369085368,315522,56.28,1166,1178,1164,1519,819,1169,1169.76,2.91,0,-7131,1211,1189,1178,1156,1145,1184,1151,969,350,500,790,1,1,193859610,2272,-7.66,0.28,12,0.16,-153.00,4213.00,1845,20240221,-36.48,1010,20240805,16.04,1323,-11.41,20250116,1082,8.32,20250102,1845,-36.48,20240221,1010,16.04,20240805,1.60,N,452260,500,969 억,,5635493,N,N,518,N,00,N
|
|
20250205,141135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1178,9,2,0.77,363018223,310350,55.36,1166,1178,1164,1519,819,1169,1169.71,2.91,0,-7555,1211,1189,1178,1156,1145,1184,1151,969,350,500,790,1,1,193859610,2284,-7.70,0.28,12,0.16,-153.00,4213.00,1845,20240221,-36.15,1010,20240805,16.63,1323,-10.96,20250116,1082,8.87,20250102,1845,-36.15,20240221,1010,16.63,20240805,1.60,N,452260,500,969 억,,5635493,N,N,518,N,00,N
|
|
20250205,131132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1172,3,2,0.26,317994053,271979,48.51,1166,1178,1164,1519,819,1169,1169.19,2.91,0,-31480,1211,1189,1178,1156,1145,1184,1151,969,350,500,790,1,1,193859610,2272,-7.66,0.28,12,0.14,-153.00,4213.00,1845,20240221,-36.48,1010,20240805,16.04,1323,-11.41,20250116,1082,8.32,20250102,1845,-36.48,20240221,1010,16.04,20240805,1.60,N,452260,500,969 억,,5635493,N,N,518,N,00,N
|
|
20250205,121137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1171,2,2,0.17,297570509,254529,45.40,1166,1178,1164,1519,819,1169,1169.10,2.91,0,-37980,1211,1189,1178,1156,1145,1184,1151,969,350,500,790,1,1,193859610,2270,-7.65,0.28,12,0.13,-153.00,4213.00,1845,20240221,-36.53,1010,20240805,15.94,1323,-11.49,20250116,1082,8.23,20250102,1845,-36.53,20240221,1010,15.94,20240805,1.60,N,452260,500,969 억,,5635493,N,N,518,N,00,N
|
|
20250205,111131,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1173,4,2,0.34,284781932,243600,43.45,1166,1178,1164,1519,819,1169,1169.06,2.91,0,-39096,1211,1189,1178,1156,1145,1184,1151,969,350,500,790,1,1,193859610,2274,-7.67,0.28,12,0.13,-153.00,4213.00,1845,20240221,-36.42,1010,20240805,16.14,1323,-11.34,20250116,1082,8.41,20250102,1845,-36.42,20240221,1010,16.14,20240805,1.60,N,452260,500,969 억,,5635493,N,N,518,N,00,N
|
|
20250205,101140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1168,-1,5,-0.09,67610802,57888,10.33,1166,1177,1164,1519,819,1169,1167.96,2.91,0,-22004,1211,1189,1178,1156,1145,1184,1151,969,350,500,790,1,1,193859610,2264,-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,-36.69,20240221,1010,15.64,20240805,1.60,N,452260,500,969 억,,5635493,N,N,518,N,00,N
|
|
20250205,091152,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1169,0,3,0.00,20527808,17584,3.14,1166,1177,1164,1519,819,1169,1167.41,2.91,0,-5505,1211,1189,1178,1156,1145,1184,1151,969,350,500,790,1,1,193859610,2266,-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,-36.64,20240221,1010,15.74,20240805,1.60,N,452260,500,969 억,,5635493,N,N,518,N,00,N
|
|
20250204,161109,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1169,-24,5,-2.01,653761650,555553,98.26,1193,1200,1167,1550,836,1193,1176.79,3.04,0,-265084,1225,1208,1192,1175,1159,1201,1168,969,357,500,810,1,1,193859610,2266,-7.64,0.28,12,0.29,-153.00,4213.00,1845,20240221,-36.64,1010,20240805,15.74,1323,-11.64,20250116,1082,8.04,20250102,1845,-36.64,20240221,1010,15.74,20240805,1.61,N,452260,500,969 억,,5900800,N,N,518,N,00,N
|
|
20250204,151121,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1169,-24,5,-2.01,635529347,539956,95.51,1193,1200,1167,1550,836,1193,1177.00,3.04,0,-259780,1225,1208,1192,1175,1159,1201,1168,969,357,500,810,1,1,193859610,2266,-7.64,0.28,12,0.28,-153.00,4213.00,1845,20240221,-36.64,1010,20240805,15.74,1323,-11.64,20250116,1082,8.04,20250102,1845,-36.64,20240221,1010,15.74,20240805,1.61,N,452260,500,969 억,,5900800,N,N,1900,N,00,N
|
|
20250204,141120,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1170,-23,5,-1.93,562580049,477538,84.47,1193,1200,1168,1550,836,1193,1178.08,3.04,0,-239144,1225,1208,1192,1175,1159,1201,1168,969,357,500,810,1,1,193859610,2268,-7.65,0.28,12,0.25,-153.00,4213.00,1845,20240221,-36.59,1010,20240805,15.84,1323,-11.56,20250116,1082,8.13,20250102,1845,-36.59,20240221,1010,15.84,20240805,1.61,N,452260,500,969 억,,5900800,N,N,1900,N,00,N
|
|
20250204,131124,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1176,-17,5,-1.42,438836079,371905,65.78,1193,1200,1173,1550,836,1193,1179.97,3.04,0,-181531,1225,1208,1192,1175,1159,1201,1168,969,357,500,810,1,1,193859610,2280,-7.69,0.28,12,0.19,-153.00,4213.00,1845,20240221,-36.26,1010,20240805,16.44,1323,-11.11,20250116,1082,8.69,20250102,1845,-36.26,20240221,1010,16.44,20240805,1.61,N,452260,500,969 억,,5900800,N,N,1900,N,00,N
|
|
20250204,121136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1175,-18,5,-1.51,396480786,335852,59.40,1193,1200,1173,1550,836,1193,1180.52,3.04,0,-169686,1225,1208,1192,1175,1159,1201,1168,969,357,500,810,1,1,193859610,2278,-7.68,0.28,12,0.17,-153.00,4213.00,1845,20240221,-36.31,1010,20240805,16.34,1323,-11.19,20250116,1082,8.60,20250102,1845,-36.31,20240221,1010,16.34,20240805,1.61,N,452260,500,969 억,,5900800,N,N,1900,N,00,N
|
|
20250204,111116,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1179,-14,5,-1.17,295170186,249747,44.17,1193,1200,1175,1550,836,1193,1181.88,3.04,0,-114931,1225,1208,1192,1175,1159,1201,1168,969,357,500,810,1,1,193859610,2286,-7.71,0.28,12,0.13,-153.00,4213.00,1845,20240221,-36.10,1010,20240805,16.73,1323,-10.88,20250116,1082,8.96,20250102,1845,-36.10,20240221,1010,16.73,20240805,1.61,N,452260,500,969 억,,5900800,N,N,1900,N,00,N
|
|
20250204,101123,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1186,-7,5,-0.59,137545271,115977,20.51,1193,1200,1180,1550,836,1193,1185.97,3.04,0,-38506,1225,1208,1192,1175,1159,1201,1168,969,357,500,810,1,1,193859610,2299,-7.75,0.28,12,0.06,-153.00,4213.00,1845,20240221,-35.72,1010,20240805,17.43,1323,-10.36,20250116,1082,9.61,20250102,1845,-35.72,20240221,1010,17.43,20240805,1.61,N,452260,500,969 억,,5900800,N,N,1900,N,00,N
|
|
20250204,091118,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1183,-10,5,-0.84,34161649,28725,5.08,1193,1200,1180,1550,836,1193,1189.27,3.04,0,-414,1225,1208,1192,1175,1159,1201,1168,969,357,500,810,1,1,193859610,2293,-7.73,0.28,12,0.01,-153.00,4213.00,1845,20240221,-35.88,1010,20240805,17.13,1323,-10.58,20250116,1082,9.33,20250102,1845,-35.88,20240221,1010,17.13,20240805,1.61,N,452260,500,969 억,,5900800,N,N,1900,N,00,N
|