82 lines
36 KiB
CSV
82 lines
36 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
|
|
20250414,160411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,-60,5,-0.55,210638305,19448,92.53,10860,10930,10760,14110,7610,10860,10830.85,11.92,0,-8005,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4010,8.52,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,672,N,00,N
|
|
20250414,150413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-20,5,-0.18,206263275,19043,90.60,10860,10930,10760,14110,7610,10860,10831.45,11.92,0,-7833,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4025,8.55,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
|
|
20250414,140413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,20,2,0.18,182044715,16811,79.98,10860,10930,10760,14110,7610,10860,10828.90,11.92,0,-6031,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4040,8.58,0.51,12,0.05,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12790,-14.93,20240419,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
|
|
20250414,130413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,0,3,0.00,160473185,14825,70.53,10860,10930,10760,14110,7610,10860,10824.50,11.92,0,-5815,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4032,8.56,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
|
|
20250414,120414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,-80,5,-0.74,131111380,12110,57.61,10860,10930,10760,14110,7610,10860,10826.70,11.92,0,-4698,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4002,8.50,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.72,9950,20240805,8.34,11770,-8.41,20250226,10310,4.56,20250407,12790,-15.72,20240419,9950,8.34,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
|
|
20250414,110411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-100,5,-0.92,126811450,11711,55.72,10860,10930,10760,14110,7610,10860,10828.40,11.92,0,-4508,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,3995,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.87,9950,20240805,8.14,11770,-8.58,20250226,10310,4.36,20250407,12790,-15.87,20240419,9950,8.14,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
|
|
20250414,100413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-20,5,-0.18,46165850,4242,20.18,10860,10930,10840,14110,7610,10860,10883.04,11.92,0,-819,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4025,8.55,0.51,12,0.01,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
|
|
20250414,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,10,2,0.09,1380070,127,0.60,10860,10900,10860,14110,7610,10860,10866.69,11.92,0,11,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4036,8.57,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12790,-15.01,20240419,9950,9.25,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
|
|
20250411,160409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,10,2,0.09,227928800,21019,38.39,10800,10890,10760,14100,7600,10850,10843.94,11.91,0,6231,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4032,8.56,0.51,12,0.06,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,237,N,00,N
|
|
20250411,150412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,0,3,0.00,200474190,18486,33.77,10800,10890,10760,14100,7600,10850,10844.65,11.91,0,5099,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
|
|
20250411,140412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,0,3,0.00,195536440,18031,32.94,10800,10890,10760,14100,7600,10850,10844.46,11.91,0,4865,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
|
|
20250411,130413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-10,5,-0.09,162641730,15003,27.40,10800,10890,10760,14100,7600,10850,10840.61,11.91,0,4374,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4025,8.55,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
|
|
20250411,120413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-20,5,-0.18,143974850,13283,24.26,10800,10890,10760,14100,7600,10850,10839.03,11.91,0,4690,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4021,8.54,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10310,5.04,20250407,12790,-15.32,20240419,9950,8.84,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
|
|
20250411,110411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-30,5,-0.28,142175940,13117,23.96,10800,10890,10760,14100,7600,10850,10839.06,11.91,0,4706,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4017,8.53,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12790,-15.40,20240419,9950,8.74,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
|
|
20250411,100412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10810,-40,5,-0.37,118870680,10968,20.03,10800,10890,10760,14100,7600,10850,10837.95,11.91,0,4516,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4014,8.53,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.48,9950,20240805,8.64,11770,-8.16,20250226,10310,4.85,20250407,12790,-15.48,20240419,9950,8.64,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
|
|
20250411,090414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,-50,5,-0.46,1044910,97,0.18,10800,10830,10760,14100,7600,10850,10772.27,11.91,0,51,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4010,8.52,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
|
|
20250410,160410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,250,2,2.36,592037535,54746,202.34,10700,10900,10600,13780,7420,10600,10814.26,11.92,0,-5965,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4028,8.56,0.51,12,0.15,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,1141,N,00,N
|
|
20250410,150411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,300,2,2.83,572097535,52913,195.56,10700,10900,10600,13780,7420,10600,10812.04,11.92,0,-5488,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4047,8.60,0.51,12,0.14,1268.00,21229.00,12790,20240419,-14.78,9950,20240805,9.55,11770,-7.39,20250226,10310,5.72,20250407,12790,-14.78,20240419,9950,9.55,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
|
|
20250410,140411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,280,2,2.64,521739295,48291,178.48,10700,10900,10600,13780,7420,10600,10804.07,11.92,0,-4837,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4040,8.58,0.51,12,0.13,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12790,-14.93,20240419,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
|
|
20250410,130411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,240,2,2.26,416653235,38614,142.71,10700,10900,10600,13780,7420,10600,10790.21,11.92,0,-4488,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4025,8.55,0.51,12,0.10,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
|
|
20250410,120411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,250,2,2.36,375982575,34862,128.85,10700,10900,10600,13780,7420,10600,10784.88,11.92,0,-3259,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4028,8.56,0.51,12,0.09,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
|
|
20250410,110411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,250,2,2.36,289855995,26901,99.42,10700,10900,10600,13780,7420,10600,10774.92,11.92,0,-2124,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4028,8.56,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
|
|
20250410,100411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,120,2,1.13,118364000,11043,40.81,10700,10900,10600,13780,7420,10600,10718.46,11.92,0,-3603,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,3980,8.45,0.50,12,0.03,1268.00,21229.00,12790,20240419,-16.18,9950,20240805,7.74,11770,-8.92,20250226,10310,3.98,20250407,12790,-16.18,20240419,9950,7.74,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
|
|
20250410,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,290,2,2.74,2071370,192,0.71,10700,10900,10630,13780,7420,10600,10788.39,11.92,0,-4,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4043,8.59,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
|
|
20250409,160409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,-40,5,-0.38,285951205,27057,160.19,10640,10690,10470,13830,7450,10640,10568.47,11.93,0,-3937,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3936,8.36,0.50,12,0.07,1268.00,21229.00,12790,20240419,-17.12,9950,20240805,6.53,11770,-9.94,20250226,10310,2.81,20250407,12790,-17.12,20240419,9950,6.53,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,830,N,00,N
|
|
20250409,150329,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10490,-150,5,-1.41,271966105,25730,152.33,10640,10690,10470,13830,7450,10640,10570.00,11.93,0,-3505,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3895,8.27,0.49,12,0.07,1268.00,21229.00,12790,20240419,-17.98,9950,20240805,5.43,11770,-10.88,20250226,10310,1.75,20250407,12790,-17.98,20240419,9950,5.43,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
|
|
20250409,140407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,-130,5,-1.22,239671285,22664,134.18,10640,10690,10470,13830,7450,10640,10574.98,11.93,0,-1920,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3902,8.29,0.50,12,0.06,1268.00,21229.00,12790,20240419,-17.83,9950,20240805,5.63,11770,-10.71,20250226,10310,1.94,20250407,12790,-17.83,20240419,9950,5.63,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
|
|
20250409,130406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,-60,5,-0.56,183480375,17330,102.60,10640,10690,10530,13830,7450,10640,10587.44,11.93,0,-1440,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3928,8.34,0.50,12,0.05,1268.00,21229.00,12790,20240419,-17.28,9950,20240805,6.33,11770,-10.11,20250226,10310,2.62,20250407,12790,-17.28,20240419,9950,6.33,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
|
|
20250409,120407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10570,-70,5,-0.66,102839150,9705,57.46,10640,10690,10530,13830,7450,10640,10596.51,11.93,0,-825,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3924,8.34,0.50,12,0.03,1268.00,21229.00,12790,20240419,-17.36,9950,20240805,6.23,11770,-10.20,20250226,10310,2.52,20250407,12790,-17.36,20240419,9950,6.23,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
|
|
20250409,110406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,-60,5,-0.56,68453510,6448,38.17,10640,10690,10560,13830,7450,10640,10616.24,11.93,0,-907,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3928,8.34,0.50,12,0.02,1268.00,21229.00,12790,20240419,-17.28,9950,20240805,6.33,11770,-10.11,20250226,10310,2.62,20250407,12790,-17.28,20240419,9950,6.33,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
|
|
20250409,100408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10630,-10,5,-0.09,39435110,3708,21.95,10640,10690,10580,13830,7450,10640,10635.14,11.93,0,-902,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3947,8.38,0.50,12,0.01,1268.00,21229.00,12790,20240419,-16.89,9950,20240805,6.83,11770,-9.69,20250226,10310,3.10,20250407,12790,-16.89,20240419,9950,6.83,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
|
|
20250409,090409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,0,3,0.00,287170,27,0.16,10640,10640,10630,13830,7450,10640,10635.93,11.93,0,-8,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3950,8.39,0.50,12,0.00,1268.00,21229.00,12790,20240419,-16.81,9950,20240805,6.93,11770,-9.60,20250226,10310,3.20,20250407,12790,-16.81,20240419,9950,6.93,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
|
|
20250408,160403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,240,2,2.31,178690665,16891,65.38,10540,10640,10480,13520,7280,10400,10579.05,11.95,0,-7525,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3950,8.39,0.50,12,0.05,1268.00,21229.00,12790,20240419,-16.81,9950,20240805,6.93,11770,-9.60,20250226,10310,3.20,20250407,12790,-16.81,20240419,9950,6.93,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,1125,N,00,N
|
|
20250408,150406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,200,2,1.92,171007525,16168,62.58,10540,10640,10480,13520,7280,10400,10576.91,11.95,0,-7488,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3936,8.36,0.50,12,0.04,1268.00,21229.00,12790,20240419,-17.12,9950,20240805,6.53,11770,-9.94,20250226,10310,2.81,20250407,12790,-17.12,20240419,9950,6.53,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
|
|
20250408,140405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,180,2,1.73,164857535,15586,60.33,10540,10640,10480,13520,7280,10400,10577.28,11.95,0,-7645,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3928,8.34,0.50,12,0.04,1268.00,21229.00,12790,20240419,-17.28,9950,20240805,6.33,11770,-10.11,20250226,10310,2.62,20250407,12790,-17.28,20240419,9950,6.33,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
|
|
20250408,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,160,2,1.54,123986095,11731,45.41,10540,10640,10480,13520,7280,10400,10569.10,11.95,0,-5496,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3921,8.33,0.50,12,0.03,1268.00,21229.00,12790,20240419,-17.44,9950,20240805,6.13,11770,-10.28,20250226,10310,2.42,20250407,12790,-17.44,20240419,9950,6.13,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
|
|
20250408,120406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,180,2,1.73,101988825,9653,37.37,10540,10640,10480,13520,7280,10400,10565.51,11.95,0,-5075,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3928,8.34,0.50,12,0.03,1268.00,21229.00,12790,20240419,-17.28,9950,20240805,6.33,11770,-10.11,20250226,10310,2.62,20250407,12790,-17.28,20240419,9950,6.33,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
|
|
20250408,110405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,210,2,2.02,93227645,8826,34.16,10540,10640,10480,13520,7280,10400,10562.84,11.95,0,-5554,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3939,8.37,0.50,12,0.02,1268.00,21229.00,12790,20240419,-17.04,9950,20240805,6.63,11770,-9.86,20250226,10310,2.91,20250407,12790,-17.04,20240419,9950,6.63,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
|
|
20250408,100406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10500,100,2,0.96,48836475,4635,17.94,10540,10580,10480,13520,7280,10400,10536.46,11.95,0,-2624,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3898,8.28,0.49,12,0.01,1268.00,21229.00,12790,20240419,-17.90,9950,20240805,5.53,11770,-10.79,20250226,10310,1.84,20250407,12790,-17.90,20240419,9950,5.53,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
|
|
20250408,090407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,110,2,1.06,1336090,127,0.49,10540,10540,10510,13520,7280,10400,10520.39,11.95,0,24,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3902,8.29,0.50,12,0.00,1268.00,21229.00,12790,20240419,-17.83,9950,20240805,5.63,11770,-10.71,20250226,10310,1.94,20250407,12790,-17.83,20240419,9950,5.63,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
|
|
20250407,160401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10400,-330,5,-3.08,269350860,25834,134.06,10720,10730,10310,13940,7520,10730,10426.22,11.85,0,25,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3861,8.20,0.49,12,0.07,1268.00,21229.00,12790,20240419,-18.69,9950,20240805,4.52,11770,-11.64,20250226,10310,0.87,20250407,12790,-18.69,20240419,9950,4.52,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,2060,N,00,N
|
|
20250407,150405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10370,-360,5,-3.36,240496020,23050,119.62,10720,10730,10310,13940,7520,10730,10433.67,11.85,0,-926,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3850,8.18,0.49,12,0.06,1268.00,21229.00,12790,20240419,-18.92,9950,20240805,4.22,11770,-11.89,20250226,10310,0.58,20250407,12790,-18.92,20240419,9950,4.22,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
|
|
20250407,140404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10400,-330,5,-3.08,207233895,19845,102.98,10720,10730,10310,13940,7520,10730,10442.63,11.85,0,-2502,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3861,8.20,0.49,12,0.05,1268.00,21229.00,12790,20240419,-18.69,9950,20240805,4.52,11770,-11.64,20250226,10310,0.87,20250407,12790,-18.69,20240419,9950,4.52,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
|
|
20250407,130402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10430,-300,5,-2.80,184355445,17653,91.61,10720,10730,10310,13940,7520,10730,10443.29,11.85,0,-2437,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3872,8.23,0.49,12,0.05,1268.00,21229.00,12790,20240419,-18.45,9950,20240805,4.82,11770,-11.38,20250226,10310,1.16,20250407,12790,-18.45,20240419,9950,4.82,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
|
|
20250407,120402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10440,-290,5,-2.70,149891635,14344,74.44,10720,10730,10310,13940,7520,10730,10449.78,11.85,0,-1558,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3876,8.23,0.49,12,0.04,1268.00,21229.00,12790,20240419,-18.37,9950,20240805,4.92,11770,-11.30,20250226,10310,1.26,20250407,12790,-18.37,20240419,9950,4.92,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
|
|
20250407,110403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10430,-300,5,-2.80,147968645,14160,73.48,10720,10730,10310,13940,7520,10730,10449.76,11.85,0,-1516,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3872,8.23,0.49,12,0.04,1268.00,21229.00,12790,20240419,-18.45,9950,20240805,4.82,11770,-11.38,20250226,10310,1.16,20250407,12790,-18.45,20240419,9950,4.82,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
|
|
20250407,100403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10480,-250,5,-2.33,125511585,12008,62.31,10720,10730,10310,13940,7520,10730,10452.33,11.85,0,-811,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3891,8.26,0.49,12,0.03,1268.00,21229.00,12790,20240419,-18.06,9950,20240805,5.33,11770,-10.96,20250226,10310,1.65,20250407,12790,-18.06,20240419,9950,5.33,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
|
|
20250407,090403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,-190,5,-1.77,12956880,1224,6.35,10720,10730,10540,13940,7520,10730,10585.69,11.85,0,-321,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3913,8.31,0.50,12,0.00,1268.00,21229.00,12790,20240419,-17.59,9950,20240805,5.93,11770,-10.45,20250226,10430,1.05,20250124,12790,-17.59,20240419,9950,5.93,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
|
|
20250404,160402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,-40,5,-0.37,206240125,19270,143.02,10770,10800,10650,14000,7540,10770,10702.65,11.86,0,-3545,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3984,8.46,0.51,12,0.05,1268.00,21229.00,12790,20240419,-16.11,9950,20240805,7.84,11770,-8.84,20250226,10430,2.88,20250124,12790,-16.11,20240419,9950,7.84,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,225,N,00,N
|
|
20250404,150405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,-20,5,-0.19,174141325,16273,120.77,10770,10800,10650,14000,7540,10770,10701.24,11.86,0,-2383,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3991,8.48,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.95,9950,20240805,8.04,11770,-8.67,20250226,10430,3.07,20250124,12790,-15.95,20240419,9950,8.04,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
|
|
20250404,140406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-10,5,-0.09,166039320,15518,115.17,10770,10800,10650,14000,7540,10770,10699.79,11.86,0,-2262,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3995,8.49,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.87,9950,20240805,8.14,11770,-8.58,20250226,10430,3.16,20250124,12790,-15.87,20240419,9950,8.14,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
|
|
20250404,130406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,-50,5,-0.46,146393160,13687,101.58,10770,10800,10650,14000,7540,10770,10695.78,11.86,0,-1984,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3980,8.45,0.50,12,0.04,1268.00,21229.00,12790,20240419,-16.18,9950,20240805,7.74,11770,-8.92,20250226,10430,2.78,20250124,12790,-16.18,20240419,9950,7.74,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
|
|
20250404,120403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,-80,5,-0.74,136696040,12781,94.86,10770,10800,10650,14000,7540,10770,10695.25,11.86,0,-1766,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3969,8.43,0.50,12,0.03,1268.00,21229.00,12790,20240419,-16.42,9950,20240805,7.44,11770,-9.18,20250226,10430,2.49,20250124,12790,-16.42,20240419,9950,7.44,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
|
|
20250404,110404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-100,5,-0.93,96746010,9052,67.18,10770,10800,10650,14000,7540,10770,10687.80,11.86,0,-2453,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3962,8.41,0.50,12,0.02,1268.00,21229.00,12790,20240419,-16.58,9950,20240805,7.24,11770,-9.35,20250226,10430,2.30,20250124,12790,-16.58,20240419,9950,7.24,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
|
|
20250404,100404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,-70,5,-0.65,30587960,2855,21.19,10770,10800,10680,14000,7540,10770,10713.82,11.86,0,-1015,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3973,8.44,0.50,12,0.01,1268.00,21229.00,12790,20240419,-16.34,9950,20240805,7.54,11770,-9.09,20250226,10430,2.59,20250124,12790,-16.34,20240419,9950,7.54,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
|
|
20250404,090405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-10,5,-0.09,172730,16,0.12,10770,10800,10760,14000,7540,10770,10795.62,11.86,0,13,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3995,8.49,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.87,9950,20240805,8.14,11770,-8.58,20250226,10430,3.16,20250124,12790,-15.87,20240419,9950,8.14,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
|
|
20250403,160359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,144952120,13473,50.25,10770,10810,10700,14070,7590,10830,10758.71,11.86,0,-3266,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,105,N,00,N
|
|
20250403,150401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,123793520,11501,42.90,10770,10810,10700,14070,7590,10830,10763.72,11.86,0,-3287,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
|
|
20250403,140401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,120733610,11216,41.83,10770,10810,10700,14070,7590,10830,10764.41,11.86,0,-3246,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
|
|
20250403,130401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,-100,5,-0.92,104674460,9723,36.26,10770,10810,10700,14070,7590,10830,10765.65,11.86,0,-2718,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3984,8.46,0.51,12,0.03,1268.00,21229.00,12790,20240419,-16.11,9950,20240805,7.84,11770,-8.84,20250226,10430,2.88,20250124,12790,-16.11,20240419,9950,7.84,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
|
|
20250403,120401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,-80,5,-0.74,83613810,7764,28.96,10770,10810,10700,14070,7590,10830,10769.42,11.86,0,-1518,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3991,8.48,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.95,9950,20240805,8.04,11770,-8.67,20250226,10430,3.07,20250124,12790,-15.95,20240419,9950,8.04,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
|
|
20250403,110401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,-50,5,-0.46,74347430,6902,25.74,10770,10810,10700,14070,7590,10830,10771.87,11.86,0,-835,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,4002,8.50,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.72,9950,20240805,8.34,11770,-8.41,20250226,10430,3.36,20250124,12790,-15.72,20240419,9950,8.34,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
|
|
20250403,100401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,50553080,4694,17.51,10770,10800,10700,14070,7590,10830,10769.72,11.86,0,-993,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.01,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
|
|
20250403,090403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10790,-40,5,-0.37,11868600,1101,4.11,10770,10800,10750,14070,7590,10830,10779.84,11.86,0,462,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,4006,8.51,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.64,9950,20240805,8.44,11770,-8.33,20250226,10430,3.45,20250124,12790,-15.64,20240419,9950,8.44,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
|
|
20250402,160354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-110,5,-1.01,293861210,26811,45.92,10950,11080,10830,14220,7660,10940,10960.49,11.87,0,-1981,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4021,8.54,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10430,3.84,20250124,12790,-15.32,20240419,9950,8.84,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,96,N,00,N
|
|
20250402,150354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,-80,5,-0.73,279772170,25511,43.69,10950,11080,10850,14220,7660,10940,10966.73,11.87,0,-1232,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4032,8.56,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10430,4.12,20250124,12790,-15.09,20240419,9950,9.15,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
|
|
20250402,140355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,-50,5,-0.46,264421675,24098,41.27,10950,11080,10870,14220,7660,10940,10972.76,11.87,0,-559,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4043,8.59,0.51,12,0.06,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10430,4.41,20250124,12790,-14.86,20240419,9950,9.45,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
|
|
20250402,130356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,-10,5,-0.09,225018845,20489,35.09,10950,11080,10920,14220,7660,10940,10982.42,11.87,0,1814,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4058,8.62,0.51,12,0.06,1268.00,21229.00,12790,20240419,-14.54,9950,20240805,9.85,11770,-7.14,20250226,10430,4.79,20250124,12790,-14.54,20240419,9950,9.85,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
|
|
20250402,120355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,60,2,0.55,185651195,16892,28.93,10950,11080,10945,14220,7660,10940,10990.48,11.87,0,3557,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4084,8.68,0.52,12,0.05,1268.00,21229.00,12790,20240419,-14.00,9950,20240805,10.55,11770,-6.54,20250226,10430,5.47,20250124,12790,-14.00,20240419,9950,10.55,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
|
|
20250402,110355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11020,80,2,0.73,109503775,9952,17.05,10950,11080,10945,14220,7660,10940,11003.19,11.87,0,470,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4092,8.69,0.52,12,0.03,1268.00,21229.00,12790,20240419,-13.84,9950,20240805,10.75,11770,-6.37,20250226,10430,5.66,20250124,12790,-13.84,20240419,9950,10.75,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
|
|
20250402,100354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10960,20,2,0.18,32190335,2932,5.02,10950,11020,10945,14220,7660,10940,10978.97,11.87,0,-1158,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4069,8.64,0.52,12,0.01,1268.00,21229.00,12790,20240419,-14.31,9950,20240805,10.15,11770,-6.88,20250226,10430,5.08,20250124,12790,-14.31,20240419,9950,10.15,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
|
|
20250402,090356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,60,2,0.55,1010110,92,0.16,10950,11000,10950,14220,7660,10940,10979.46,11.87,0,51,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4084,8.68,0.52,12,0.00,1268.00,21229.00,12790,20240419,-14.00,9950,20240805,10.55,11770,-6.54,20250226,10430,5.47,20250124,12790,-14.00,20240419,9950,10.55,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
|
|
20250401,160356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10940,-30,5,-0.27,641589690,58386,421.26,10920,11100,10890,14260,7680,10970,10988.76,11.92,0,-17242,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4062,8.63,0.52,12,0.16,1268.00,21229.00,12790,20240419,-14.46,9950,20240805,9.95,11770,-7.05,20250226,10430,4.89,20250124,12790,-14.46,20240419,9950,9.95,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,1061,N,00,N
|
|
20250401,150357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10980,10,2,0.09,589913460,53660,387.16,10920,11100,10920,14260,7680,10970,10993.54,11.92,0,-13899,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4077,8.66,0.52,12,0.14,1268.00,21229.00,12790,20240419,-14.15,9950,20240805,10.35,11770,-6.71,20250226,10430,5.27,20250124,12790,-14.15,20240419,9950,10.35,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,140356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11040,70,2,0.64,472792060,43042,310.55,10920,11100,10920,14260,7680,10970,10984.44,11.92,0,-9286,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4099,8.71,0.52,12,0.12,1268.00,21229.00,12790,20240419,-13.68,9950,20240805,10.95,11770,-6.20,20250226,10430,5.85,20250124,12790,-13.68,20240419,9950,10.95,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,130357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,0,3,0.00,374109745,34045,245.63,10920,11100,10920,14260,7680,10970,10988.68,11.92,0,-4932,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4073,8.65,0.52,12,0.09,1268.00,21229.00,12790,20240419,-14.23,9950,20240805,10.25,11770,-6.80,20250226,10430,5.18,20250124,12790,-14.23,20240419,9950,10.25,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,120357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,0,3,0.00,322082200,29313,211.49,10920,11100,10920,14260,7680,10970,10987.69,11.92,0,-2884,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4073,8.65,0.52,12,0.08,1268.00,21229.00,12790,20240419,-14.23,9950,20240805,10.25,11770,-6.80,20250226,10430,5.18,20250124,12790,-14.23,20240419,9950,10.25,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,110355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,30,2,0.27,150754310,13721,99.00,10920,11100,10920,14260,7680,10970,10987.12,11.92,0,-1001,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4084,8.68,0.52,12,0.04,1268.00,21229.00,12790,20240419,-14.00,9950,20240805,10.55,11770,-6.54,20250226,10430,5.47,20250124,12790,-14.00,20240419,9950,10.55,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,100351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10960,-10,5,-0.09,70317650,6417,46.30,10920,11040,10920,14260,7680,10970,10958.03,11.92,0,-2880,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4069,8.64,0.52,12,0.02,1268.00,21229.00,12790,20240419,-14.31,9950,20240805,10.15,11770,-6.88,20250226,10430,5.08,20250124,12790,-14.31,20240419,9950,10.15,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,090353,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,-40,5,-0.36,1030410,94,0.68,10920,10990,10920,14260,7680,10970,10961.81,11.92,0,70,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4058,8.62,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.54,9950,20240805,9.85,11770,-7.14,20250226,10430,4.79,20250124,12790,-14.54,20240419,9950,9.85,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|