138 lines
60 KiB
CSV
138 lines
60 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,160431,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,160,2,1.53,98283570,9328,88.11,10430,10640,10430,13620,7340,10480,10536.40,11.97,0,1033,10633,10556,10513,10436,10393,10535,10415,189,3140,500,7750,10,1,37128442,3950,103.30,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,11020,-3.45,20250109,10430,2.01,20250124,13940,-23.67,20240201,9950,6.93,20240805,0.07,N,034310,500,189 억,,4443759,N,N,0,N,00,N
|
|
20250124,150430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10620,140,2,1.34,95270340,9044,85.43,10430,10630,10430,13620,7340,10480,10534.09,11.97,0,973,10633,10556,10513,10436,10393,10535,10415,189,3140,500,7750,10,1,37128442,3943,103.11,0.50,12,0.02,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,11020,-3.63,20250109,10430,1.82,20250124,13940,-23.82,20240201,9950,6.73,20240805,0.07,N,034310,500,189 억,,4443759,N,N,0,N,00,N
|
|
20250124,140430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,110,2,1.05,75186010,7150,67.54,10430,10610,10430,13620,7340,10480,10515.53,11.97,0,804,10633,10556,10513,10436,10393,10535,10415,189,3140,500,7750,10,1,37128442,3932,102.82,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.03,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13940,-24.03,20240201,9950,6.43,20240805,0.07,N,034310,500,189 억,,4443759,N,N,0,N,00,N
|
|
20250124,130431,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,100,2,0.95,65694220,6254,59.07,10430,10600,10430,13620,7340,10480,10504.35,11.97,0,724,10633,10556,10513,10436,10393,10535,10415,189,3140,500,7750,10,1,37128442,3928,102.72,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.10,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13940,-24.10,20240201,9950,6.33,20240805,0.07,N,034310,500,189 억,,4443759,N,N,0,N,00,N
|
|
20250124,120428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,70,2,0.67,49242070,4698,44.38,10430,10550,10430,13620,7340,10480,10481.50,11.97,0,855,10633,10556,10513,10436,10393,10535,10415,189,3140,500,7750,10,1,37128442,3917,102.43,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10430,1.15,20250124,13940,-24.32,20240201,9950,6.03,20240805,0.07,N,034310,500,189 억,,4443759,N,N,0,N,00,N
|
|
20250124,110430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,60,2,0.57,29200110,2791,26.36,10430,10540,10430,13620,7340,10480,10462.24,11.97,0,4,10633,10556,10513,10436,10393,10535,10415,189,3140,500,7750,10,1,37128442,3913,102.33,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.39,9950,20240805,5.93,11020,-4.36,20250109,10430,1.05,20250124,13940,-24.39,20240201,9950,5.93,20240805,0.07,N,034310,500,189 억,,4443759,N,N,0,N,00,N
|
|
20250124,100428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10480,0,3,0.00,15576660,1491,14.08,10430,10500,10430,13620,7340,10480,10447.12,11.97,0,-172,10633,10556,10513,10436,10393,10535,10415,189,3140,500,7750,10,1,37128442,3891,101.75,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.82,9950,20240805,5.33,11020,-4.90,20250109,10430,0.48,20250124,13940,-24.82,20240201,9950,5.33,20240805,0.07,N,034310,500,189 억,,4443759,N,N,0,N,00,N
|
|
20250124,090430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10500,20,2,0.19,8678390,832,7.86,10430,10500,10430,13620,7340,10480,10430.76,11.97,0,-122,10633,10556,10513,10436,10393,10535,10415,189,3140,500,7750,10,1,37128442,3898,101.94,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.68,9950,20240805,5.53,11020,-4.72,20250109,10430,0.67,20250124,13940,-24.68,20240201,9950,5.53,20240805,0.07,N,034310,500,189 억,,4443759,N,N,0,N,00,N
|
|
20250123,160430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10480,-70,5,-0.66,111391830,10587,1.71,10590,10590,10470,13710,7390,10550,10521.57,11.97,0,-1647,10823,10686,10593,10456,10363,10640,10410,189,3160,500,7800,10,1,37128442,3891,101.75,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.82,9950,20240805,5.33,11020,-4.90,20250109,10470,0.10,20250123,13940,-24.82,20240201,9950,5.33,20240805,0.08,N,034310,500,189 억,,4445278,N,N,7,N,00,N
|
|
20250123,150428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10480,-70,5,-0.66,97912980,9301,1.50,10590,10590,10480,13710,7390,10550,10527.15,11.97,0,-1456,10823,10686,10593,10456,10363,10640,10410,189,3160,500,7800,10,1,37128442,3891,101.75,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.82,9950,20240805,5.33,11020,-4.90,20250109,10480,0.00,20250123,13940,-24.82,20240201,9950,5.33,20240805,0.08,N,034310,500,189 억,,4445278,N,N,7,N,00,N
|
|
20250123,140428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10530,-20,5,-0.19,62965850,5973,0.97,10590,10590,10520,13710,7390,10550,10541.75,11.97,0,-813,10823,10686,10593,10456,10363,10640,10410,189,3160,500,7800,10,1,37128442,3910,102.23,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.46,9950,20240805,5.83,11020,-4.45,20250109,10500,0.29,20250122,13940,-24.46,20240201,9950,5.83,20240805,0.08,N,034310,500,189 억,,4445278,N,N,7,N,00,N
|
|
20250123,130427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,0,3,0.00,35165000,3336,0.54,10590,10590,10520,13710,7390,10550,10541.07,11.97,0,-1128,10823,10686,10593,10456,10363,10640,10410,189,3160,500,7800,10,1,37128442,3917,102.43,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10500,0.48,20250122,13940,-24.32,20240201,9950,6.03,20240805,0.08,N,034310,500,189 억,,4445278,N,N,7,N,00,N
|
|
20250123,120428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10530,-20,5,-0.19,30823150,2924,0.47,10590,10590,10520,13710,7390,10550,10541.43,11.97,0,-1087,10823,10686,10593,10456,10363,10640,10410,189,3160,500,7800,10,1,37128442,3910,102.23,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.46,9950,20240805,5.83,11020,-4.45,20250109,10500,0.29,20250122,13940,-24.46,20240201,9950,5.83,20240805,0.08,N,034310,500,189 억,,4445278,N,N,7,N,00,N
|
|
20250123,110428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,0,3,0.00,19679090,1867,0.30,10590,10590,10520,13710,7390,10550,10540.49,11.97,0,-848,10823,10686,10593,10456,10363,10640,10410,189,3160,500,7800,10,1,37128442,3917,102.43,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10500,0.48,20250122,13940,-24.32,20240201,9950,6.03,20240805,0.08,N,034310,500,189 억,,4445278,N,N,7,N,00,N
|
|
20250123,100426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10520,-30,5,-0.28,15573910,1477,0.24,10590,10590,10520,13710,7390,10550,10544.29,11.97,0,-577,10823,10686,10593,10456,10363,10640,10410,189,3160,500,7800,10,1,37128442,3906,102.14,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.53,9950,20240805,5.73,11020,-4.54,20250109,10500,0.19,20250122,13940,-24.53,20240201,9950,5.73,20240805,0.08,N,034310,500,189 억,,4445278,N,N,7,N,00,N
|
|
20250123,090426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,40,2,0.38,2287440,216,0.03,10590,10590,10590,13710,7390,10550,10590.00,11.97,0,-31,10823,10686,10593,10456,10363,10640,10410,189,3160,500,7800,10,1,37128442,3932,102.82,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.03,9950,20240805,6.43,11020,-3.90,20250109,10500,0.86,20250122,13940,-24.03,20240201,9950,6.43,20240805,0.08,N,034310,500,189 억,,4445278,N,N,7,N,00,N
|
|
20250122,160425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,-100,5,-0.94,248076890,23501,187.62,10730,10730,10500,13840,7460,10650,10556.02,13.59,0,-5277,10836,10742,10686,10592,10536,10715,10565,189,3190,500,7880,10,1,37128442,3917,102.43,0.50,12,0.06,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10500,0.48,20250122,13940,-24.32,20240201,9950,6.03,20240805,0.07,N,034310,500,189 억,,5045583,N,N,7,N,00,N
|
|
20250122,150426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,-70,5,-0.66,242765370,22998,183.60,10730,10730,10500,13840,7460,10650,10555.93,13.59,0,-5316,10836,10742,10686,10592,10536,10715,10565,189,3190,500,7880,10,1,37128442,3928,102.72,0.50,12,0.06,103.00,21038.00,13940,20240201,-24.10,9950,20240805,6.33,11020,-3.99,20250109,10500,0.76,20250122,13940,-24.10,20240201,9950,6.33,20240805,0.07,N,034310,500,189 억,,5045583,N,N,7,N,00,N
|
|
20250122,140424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,-90,5,-0.85,205351130,19451,155.29,10730,10730,10500,13840,7460,10650,10557.36,13.59,0,-4453,10836,10742,10686,10592,10536,10715,10565,189,3190,500,7880,10,1,37128442,3921,102.52,0.50,12,0.05,103.00,21038.00,13940,20240201,-24.25,9950,20240805,6.13,11020,-4.17,20250109,10500,0.57,20250122,13940,-24.25,20240201,9950,6.13,20240805,0.07,N,034310,500,189 억,,5045583,N,N,7,N,00,N
|
|
20250122,130426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10500,-150,5,-1.41,161082600,15249,121.74,10730,10730,10500,13840,7460,10650,10563.49,13.59,0,-5394,10836,10742,10686,10592,10536,10715,10565,189,3190,500,7880,10,1,37128442,3898,101.94,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.68,9950,20240805,5.53,11020,-4.72,20250109,10500,0.00,20250122,13940,-24.68,20240201,9950,5.53,20240805,0.07,N,034310,500,189 억,,5045583,N,N,7,N,00,N
|
|
20250122,120424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10530,-120,5,-1.13,129853250,12279,98.03,10730,10730,10520,13840,7460,10650,10575.23,13.59,0,-4917,10836,10742,10686,10592,10536,10715,10565,189,3190,500,7880,10,1,37128442,3910,102.23,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.46,9950,20240805,5.83,11020,-4.45,20250109,10520,0.10,20250122,13940,-24.46,20240201,9950,5.83,20240805,0.07,N,034310,500,189 억,,5045583,N,N,7,N,00,N
|
|
20250122,110425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,-90,5,-0.85,93969930,8875,70.85,10730,10730,10520,13840,7460,10650,10588.16,13.59,0,-4134,10836,10742,10686,10592,10536,10715,10565,189,3190,500,7880,10,1,37128442,3921,102.52,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.25,9950,20240805,6.13,11020,-4.17,20250109,10520,0.38,20250122,13940,-24.25,20240201,9950,6.13,20240805,0.07,N,034310,500,189 억,,5045583,N,N,7,N,00,N
|
|
20250122,100425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,-60,5,-0.56,33309460,3138,25.05,10730,10730,10580,13840,7460,10650,10614.87,13.59,0,-1179,10836,10742,10686,10592,10536,10715,10565,189,3190,500,7880,10,1,37128442,3932,102.82,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.03,9950,20240805,6.43,11020,-3.90,20250109,10520,0.67,20250116,13940,-24.03,20240201,9950,6.43,20240805,0.07,N,034310,500,189 억,,5045583,N,N,7,N,00,N
|
|
20250122,090426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,20,2,0.19,1532100,143,1.14,10730,10730,10660,13840,7460,10650,10713.99,13.59,0,-67,10836,10742,10686,10592,10536,10715,10565,189,3190,500,7880,10,1,37128442,3962,103.59,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10520,1.43,20250116,13940,-23.46,20240201,9950,7.24,20240805,0.07,N,034310,500,189 억,,5045583,N,N,7,N,00,N
|
|
20250121,160423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,-20,5,-0.19,134090910,12526,167.71,10750,10780,10630,13870,7470,10670,10705.01,13.59,0,2415,10850,10760,10710,10620,10570,10735,10595,189,3200,500,7890,10,1,37128442,3954,103.40,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.60,9950,20240805,7.04,11020,-3.36,20250109,10520,1.24,20250116,13940,-23.60,20240201,9950,7.04,20240805,0.07,N,034310,500,189 억,,5045589,N,N,7,N,00,N
|
|
20250121,150424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,30,2,0.28,89530750,8348,111.77,10750,10780,10630,13870,7470,10670,10724.81,13.59,0,2648,10850,10760,10710,10620,10570,10735,10595,189,3200,500,7890,10,1,37128442,3973,103.88,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,11020,-2.90,20250109,10520,1.71,20250116,13940,-23.24,20240201,9950,7.54,20240805,0.07,N,034310,500,189 억,,5045589,N,N,17,N,00,N
|
|
20250121,140424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10740,70,2,0.66,71248240,6643,88.94,10750,10780,10630,13870,7470,10670,10725.31,13.59,0,2012,10850,10760,10710,10620,10570,10735,10595,189,3200,500,7890,10,1,37128442,3988,104.27,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,11020,-2.54,20250109,10520,2.09,20250116,13940,-22.96,20240201,9950,7.94,20240805,0.07,N,034310,500,189 억,,5045589,N,N,17,N,00,N
|
|
20250121,130423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,90,2,0.84,19170150,1793,24.01,10750,10760,10630,13870,7470,10670,10691.66,13.59,0,501,10850,10760,10710,10620,10570,10735,10595,189,3200,500,7890,10,1,37128442,3995,104.47,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.81,9950,20240805,8.14,11020,-2.36,20250109,10520,2.28,20250116,13940,-22.81,20240201,9950,8.14,20240805,0.07,N,034310,500,189 억,,5045589,N,N,17,N,00,N
|
|
20250121,120414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,20,2,0.19,11272080,1057,14.15,10750,10750,10630,13870,7470,10670,10664.22,13.59,0,-147,10850,10760,10710,10620,10570,10735,10595,189,3200,500,7890,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10520,1.62,20250116,13940,-23.31,20240201,9950,7.44,20240805,0.07,N,034310,500,189 억,,5045589,N,N,17,N,00,N
|
|
20250121,110406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,0,3,0.00,11143940,1045,13.99,10750,10750,10630,13870,7470,10670,10664.06,13.59,0,-146,10850,10760,10710,10620,10570,10735,10595,189,3200,500,7890,10,1,37128442,3962,103.59,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10520,1.43,20250116,13940,-23.46,20240201,9950,7.24,20240805,0.07,N,034310,500,189 억,,5045589,N,N,17,N,00,N
|
|
20250121,100401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,-30,5,-0.28,9768860,916,12.26,10750,10750,10630,13870,7470,10670,10664.69,13.59,0,-99,10850,10760,10710,10620,10570,10735,10595,189,3200,500,7890,10,1,37128442,3950,103.30,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,11020,-3.45,20250109,10520,1.14,20250116,13940,-23.67,20240201,9950,6.93,20240805,0.07,N,034310,500,189 억,,5045589,N,N,17,N,00,N
|
|
20250121,090424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,80,2,0.75,1408250,131,1.75,10750,10750,10750,13870,7470,10670,10750.00,13.59,0,-29,10850,10760,10710,10620,10570,10735,10595,189,3200,500,7890,10,1,37128442,3991,104.37,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.88,9950,20240805,8.04,11020,-2.45,20250109,10520,2.19,20250116,13940,-22.88,20240201,9950,8.04,20240805,0.07,N,034310,500,189 억,,5045589,N,N,17,N,00,N
|
|
20250120,160421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-80,5,-0.74,79802880,7469,213.95,10800,10800,10660,13970,7530,10750,10684.55,13.59,0,-903,10816,10782,10716,10682,10616,10800,10700,189,3220,500,7950,10,1,37128442,3962,103.59,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10520,1.43,20250116,13940,-23.46,20240201,9950,7.24,20240805,0.09,N,034310,500,189 억,,5046118,N,N,17,N,00,N
|
|
20250120,150423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,-60,5,-0.56,75950480,7108,203.61,10800,10800,10660,13970,7530,10750,10685.21,13.59,0,-696,10816,10782,10716,10682,10616,10800,10700,189,3220,500,7950,10,1,37128442,3969,103.79,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10520,1.62,20250116,13940,-23.31,20240201,9950,7.44,20240805,0.09,N,034310,500,189 억,,5046118,N,N,12,N,00,N
|
|
20250120,140422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,-50,5,-0.47,71366390,6679,191.32,10800,10800,10660,13970,7530,10750,10685.19,13.59,0,-455,10816,10782,10716,10682,10616,10800,10700,189,3220,500,7950,10,1,37128442,3973,103.88,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,11020,-2.90,20250109,10520,1.71,20250116,13940,-23.24,20240201,9950,7.54,20240805,0.09,N,034310,500,189 억,,5046118,N,N,12,N,00,N
|
|
20250120,130421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-70,5,-0.65,66568100,6230,178.46,10800,10800,10660,13970,7530,10750,10685.09,13.59,0,-120,10816,10782,10716,10682,10616,10800,10700,189,3220,500,7950,10,1,37128442,3965,103.69,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10520,1.52,20250116,13940,-23.39,20240201,9950,7.34,20240805,0.09,N,034310,500,189 억,,5046118,N,N,12,N,00,N
|
|
20250120,120423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,-90,5,-0.84,29946300,2801,80.23,10800,10800,10660,13970,7530,10750,10691.29,13.59,0,0,10816,10782,10716,10682,10616,10800,10700,189,3220,500,7950,10,1,37128442,3958,103.50,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,11020,-3.27,20250109,10520,1.33,20250116,13940,-23.53,20240201,9950,7.14,20240805,0.09,N,034310,500,189 억,,5046118,N,N,12,N,00,N
|
|
20250120,110423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,-20,5,-0.19,15037150,1406,40.27,10800,10800,10660,13970,7530,10750,10694.99,13.59,0,117,10816,10782,10716,10682,10616,10800,10700,189,3220,500,7950,10,1,37128442,3984,104.17,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,11020,-2.63,20250109,10520,2.00,20250116,13940,-23.03,20240201,9950,7.84,20240805,0.09,N,034310,500,189 억,,5046118,N,N,12,N,00,N
|
|
20250120,100423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,-20,5,-0.19,13398060,1253,35.89,10800,10800,10660,13970,7530,10750,10692.79,13.59,0,193,10816,10782,10716,10682,10616,10800,10700,189,3220,500,7950,10,1,37128442,3984,104.17,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,11020,-2.63,20250109,10520,2.00,20250116,13940,-23.03,20240201,9950,7.84,20240805,0.09,N,034310,500,189 억,,5046118,N,N,12,N,00,N
|
|
20250120,090423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,50,2,0.47,669600,62,1.78,10800,10800,10800,13970,7530,10750,10800.00,13.59,0,-10,10816,10782,10716,10682,10616,10800,10700,189,3220,500,7950,10,1,37128442,4010,104.85,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.53,9950,20240805,8.54,11020,-2.00,20250109,10520,2.66,20250116,13940,-22.53,20240201,9950,8.54,20240805,0.09,N,034310,500,189 억,,5046118,N,N,12,N,00,N
|
|
20250117,160421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,110,2,1.03,37378780,3491,19.19,10720,10750,10650,13830,7450,10640,10707.18,13.59,0,56,10893,10766,10643,10516,10393,10705,10455,189,3190,500,7870,10,1,37128442,3991,104.37,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.88,9950,20240805,8.04,11020,-2.45,20250109,10520,2.19,20250116,13940,-22.88,20240201,9950,8.04,20240805,0.09,N,034310,500,189 억,,5046283,N,N,12,N,00,N
|
|
20250117,150422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,110,2,1.03,36981070,3454,18.99,10720,10750,10650,13830,7450,10640,10706.74,13.59,0,24,10893,10766,10643,10516,10393,10705,10455,189,3190,500,7870,10,1,37128442,3991,104.37,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.88,9950,20240805,8.04,11020,-2.45,20250109,10520,2.19,20250116,13940,-22.88,20240201,9950,8.04,20240805,0.09,N,034310,500,189 억,,5046283,N,N,23,N,00,N
|
|
20250117,140422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,110,2,1.03,33766940,3155,17.34,10720,10750,10650,13830,7450,10640,10702.68,13.59,0,-1,10893,10766,10643,10516,10393,10705,10455,189,3190,500,7870,10,1,37128442,3991,104.37,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.88,9950,20240805,8.04,11020,-2.45,20250109,10520,2.19,20250116,13940,-22.88,20240201,9950,8.04,20240805,0.09,N,034310,500,189 억,,5046283,N,N,23,N,00,N
|
|
20250117,130422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10740,100,2,0.94,29672830,2774,15.25,10720,10750,10650,13830,7450,10640,10696.77,13.59,0,-1,10893,10766,10643,10516,10393,10705,10455,189,3190,500,7870,10,1,37128442,3988,104.27,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,11020,-2.54,20250109,10520,2.09,20250116,13940,-22.96,20240201,9950,7.94,20240805,0.09,N,034310,500,189 억,,5046283,N,N,23,N,00,N
|
|
20250117,120423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,110,2,1.03,25431100,2379,13.08,10720,10750,10650,13830,7450,10640,10689.83,13.59,0,-15,10893,10766,10643,10516,10393,10705,10455,189,3190,500,7870,10,1,37128442,3991,104.37,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.88,9950,20240805,8.04,11020,-2.45,20250109,10520,2.19,20250116,13940,-22.88,20240201,9950,8.04,20240805,0.09,N,034310,500,189 억,,5046283,N,N,23,N,00,N
|
|
20250117,110422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,90,2,0.85,22187670,2077,11.42,10720,10740,10650,13830,7450,10640,10682.56,13.59,0,-81,10893,10766,10643,10516,10393,10705,10455,189,3190,500,7870,10,1,37128442,3984,104.17,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,11020,-2.63,20250109,10520,2.00,20250116,13940,-23.03,20240201,9950,7.84,20240805,0.09,N,034310,500,189 억,,5046283,N,N,23,N,00,N
|
|
20250117,100423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,20,2,0.19,12891060,1206,6.63,10720,10740,10650,13830,7450,10640,10689.10,13.59,0,-148,10893,10766,10643,10516,10393,10705,10455,189,3190,500,7870,10,1,37128442,3958,103.50,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,11020,-3.27,20250109,10520,1.33,20250116,13940,-23.53,20240201,9950,7.14,20240805,0.09,N,034310,500,189 억,,5046283,N,N,23,N,00,N
|
|
20250117,090423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,80,2,0.75,964800,90,0.49,10720,10720,10720,13830,7450,10640,10720.00,13.59,0,-13,10893,10766,10643,10516,10393,10705,10455,189,3190,500,7870,10,1,37128442,3980,104.08,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,11020,-2.72,20250109,10520,1.90,20250116,13940,-23.10,20240201,9950,7.74,20240805,0.09,N,034310,500,189 억,,5046283,N,N,23,N,00,N
|
|
20250116,160420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,-50,5,-0.47,193634400,18193,154.97,10770,10770,10520,13890,7490,10690,10643.35,13.60,0,-4441,10890,10790,10730,10630,10570,10760,10600,189,3200,500,7910,10,1,37128442,3950,103.30,0.51,12,0.05,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,11020,-3.45,20250109,10520,1.14,20250116,13940,-23.67,20240201,9950,6.93,20240805,0.09,N,034310,500,189 억,,5049261,N,N,23,N,00,N
|
|
20250116,150402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10620,-70,5,-0.65,180593120,16970,144.55,10770,10770,10520,13890,7490,10690,10641.90,13.60,0,-3858,10890,10790,10730,10630,10570,10760,10600,189,3200,500,7910,10,1,37128442,3943,103.11,0.50,12,0.05,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,11020,-3.63,20250109,10520,0.95,20250116,13940,-23.82,20240201,9950,6.73,20240805,0.09,N,034310,500,189 억,,5049261,N,N,1,N,00,N
|
|
20250116,140422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10620,-70,5,-0.65,99509880,9323,79.41,10770,10770,10620,13890,7490,10690,10673.59,13.60,0,-4074,10890,10790,10730,10630,10570,10760,10600,189,3200,500,7910,10,1,37128442,3943,103.11,0.50,12,0.03,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,11020,-3.63,20250109,10620,0.00,20250116,13940,-23.82,20240201,9950,6.73,20240805,0.09,N,034310,500,189 억,,5049261,N,N,1,N,00,N
|
|
20250116,130421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,-30,5,-0.28,65097870,6093,51.90,10770,10770,10660,13890,7490,10690,10684.04,13.60,0,-3512,10890,10790,10730,10630,10570,10760,10600,189,3200,500,7910,10,1,37128442,3958,103.50,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,11020,-3.27,20250109,10660,0.00,20250116,13940,-23.53,20240201,9950,7.14,20240805,0.09,N,034310,500,189 억,,5049261,N,N,1,N,00,N
|
|
20250116,120422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,57266270,5359,45.65,10770,10770,10670,13890,7490,10690,10686.00,13.60,0,-3166,10890,10790,10730,10630,10570,10760,10600,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10670,0.19,20250116,13940,-23.31,20240201,9950,7.44,20240805,0.09,N,034310,500,189 억,,5049261,N,N,1,N,00,N
|
|
20250116,110422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-20,5,-0.19,35225480,3297,28.08,10770,10770,10670,13890,7490,10690,10684.10,13.60,0,-1849,10890,10790,10730,10630,10570,10760,10600,189,3200,500,7910,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10670,0.00,20250116,13940,-23.46,20240201,9950,7.24,20240805,0.09,N,034310,500,189 억,,5049261,N,N,1,N,00,N
|
|
20250116,100422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,20381820,1907,16.24,10770,10770,10670,13890,7490,10690,10687.90,13.60,0,-1308,10890,10790,10730,10630,10570,10760,10600,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10670,0.09,20250116,13940,-23.39,20240201,9950,7.34,20240805,0.09,N,034310,500,189 억,,5049261,N,N,1,N,00,N
|
|
20250116,090422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,60,2,0.56,968700,90,0.77,10770,10770,10750,13890,7490,10690,10763.33,13.60,0,-42,10890,10790,10730,10630,10570,10760,10600,189,3200,500,7910,10,1,37128442,3991,104.37,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.88,9950,20240805,8.04,11020,-2.45,20250109,10670,0.75,20250115,13940,-22.88,20240201,9950,8.04,20240805,0.09,N,034310,500,189 억,,5049261,N,N,1,N,00,N
|
|
20250115,160420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,-100,5,-0.93,126431240,11740,142.44,10830,10830,10670,14020,7560,10790,10769.27,13.60,0,1267,10863,10826,10763,10726,10663,10845,10745,189,3230,500,7980,10,1,37128442,3969,103.79,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10670,0.19,20250115,13940,-23.31,20240201,9950,7.44,20240805,0.09,N,034310,500,189 억,,5048954,N,N,1,N,00,N
|
|
20250115,150421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,-100,5,-0.93,120134830,11151,135.29,10830,10830,10670,14020,7560,10790,10773.46,13.60,0,1835,10863,10826,10763,10726,10663,10845,10745,189,3230,500,7980,10,1,37128442,3969,103.79,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10670,0.19,20250115,13940,-23.31,20240201,9950,7.44,20240805,0.09,N,034310,500,189 억,,5048954,N,N,4,N,00,N
|
|
20250115,140422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,-70,5,-0.65,105288000,9763,118.45,10830,10830,10720,14020,7560,10790,10784.39,13.60,0,2042,10863,10826,10763,10726,10663,10845,10745,189,3230,500,7980,10,1,37128442,3980,104.08,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,11020,-2.72,20250109,10700,0.19,20250114,13940,-23.10,20240201,9950,7.74,20240805,0.09,N,034310,500,189 억,,5048954,N,N,4,N,00,N
|
|
20250115,130420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-30,5,-0.28,92979300,8617,104.55,10830,10830,10750,14020,7560,10790,10790.22,13.60,0,1979,10863,10826,10763,10726,10663,10845,10745,189,3230,500,7980,10,1,37128442,3995,104.47,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.81,9950,20240805,8.14,11020,-2.36,20250109,10700,0.56,20250114,13940,-22.81,20240201,9950,8.14,20240805,0.09,N,034310,500,189 억,,5048954,N,N,4,N,00,N
|
|
20250115,120415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,40,2,0.37,66642730,6173,74.90,10830,10830,10760,14020,7560,10790,10795.84,13.60,0,1625,10863,10826,10763,10726,10663,10845,10745,189,3230,500,7980,10,1,37128442,4021,105.15,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,11020,-1.72,20250109,10700,1.21,20250114,13940,-22.31,20240201,9950,8.84,20240805,0.09,N,034310,500,189 억,,5048954,N,N,4,N,00,N
|
|
20250115,110421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,30,2,0.28,38977720,3609,43.79,10830,10830,10760,14020,7560,10790,10800.14,13.60,0,1749,10863,10826,10763,10726,10663,10845,10745,189,3230,500,7980,10,1,37128442,4017,105.05,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,11020,-1.81,20250109,10700,1.12,20250114,13940,-22.38,20240201,9950,8.74,20240805,0.09,N,034310,500,189 억,,5048954,N,N,4,N,00,N
|
|
20250115,100420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,40,2,0.37,3686690,341,4.14,10830,10830,10790,14020,7560,10790,10811.41,13.60,0,195,10863,10826,10763,10726,10663,10845,10745,189,3230,500,7980,10,1,37128442,4021,105.15,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,11020,-1.72,20250109,10700,1.21,20250114,13940,-22.31,20240201,9950,8.84,20240805,0.09,N,034310,500,189 억,,5048954,N,N,4,N,00,N
|
|
20250115,090422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,40,2,0.37,703920,65,0.79,10830,10830,10800,14020,7560,10790,10829.54,13.60,0,-7,10863,10826,10763,10726,10663,10845,10745,189,3230,500,7980,10,1,37128442,4021,105.15,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,11020,-1.72,20250109,10700,1.21,20250114,13940,-22.31,20240201,9950,8.84,20240805,0.09,N,034310,500,189 억,,5048954,N,N,4,N,00,N
|
|
20250114,160418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10790,30,2,0.28,88641840,8242,116.78,10760,10800,10700,13980,7540,10760,10754.89,13.60,0,-2629,10940,10850,10800,10710,10660,10825,10685,189,3220,500,7960,10,1,37128442,4006,104.76,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.60,9950,20240805,8.44,11020,-2.09,20250109,10700,0.84,20250114,13940,-22.60,20240201,9950,8.44,20240805,0.10,N,034310,500,189 억,,5049875,N,N,4,N,00,N
|
|
20250114,150419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,0,3,0.00,80940250,7527,106.64,10760,10800,10700,13980,7540,10760,10753.32,13.60,0,-2317,10940,10850,10800,10710,10660,10825,10685,189,3220,500,7960,10,1,37128442,3995,104.47,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.81,9950,20240805,8.14,11020,-2.36,20250109,10700,0.56,20250114,13940,-22.81,20240201,9950,8.14,20240805,0.10,N,034310,500,189 억,,5049875,N,N,30,N,00,N
|
|
20250114,140418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,-10,5,-0.09,72849040,6774,95.98,10760,10800,10700,13980,7540,10760,10754.21,13.60,0,-1735,10940,10850,10800,10710,10660,10825,10685,189,3220,500,7960,10,1,37128442,3991,104.37,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.88,9950,20240805,8.04,11020,-2.45,20250109,10700,0.47,20250114,13940,-22.88,20240201,9950,8.04,20240805,0.10,N,034310,500,189 억,,5049875,N,N,30,N,00,N
|
|
20250114,130418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,-40,5,-0.37,61701230,5735,81.26,10760,10800,10700,13980,7540,10760,10758.71,13.60,0,-1896,10940,10850,10800,10710,10660,10825,10685,189,3220,500,7960,10,1,37128442,3980,104.08,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,11020,-2.72,20250109,10700,0.19,20250114,13940,-23.10,20240201,9950,7.74,20240805,0.10,N,034310,500,189 억,,5049875,N,N,30,N,00,N
|
|
20250114,120416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,-30,5,-0.28,57302790,5325,75.45,10760,10800,10700,13980,7540,10760,10761.09,13.60,0,-1575,10940,10850,10800,10710,10660,10825,10685,189,3220,500,7960,10,1,37128442,3984,104.17,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,11020,-2.63,20250109,10700,0.28,20250114,13940,-23.03,20240201,9950,7.84,20240805,0.10,N,034310,500,189 억,,5049875,N,N,30,N,00,N
|
|
20250114,110418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,20,2,0.19,22554650,2096,29.70,10760,10800,10700,13980,7540,10760,10760.81,13.60,0,-982,10940,10850,10800,10710,10660,10825,10685,189,3220,500,7960,10,1,37128442,4002,104.66,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.67,9950,20240805,8.34,11020,-2.18,20250109,10700,0.75,20250114,13940,-22.67,20240201,9950,8.34,20240805,0.10,N,034310,500,189 억,,5049875,N,N,30,N,00,N
|
|
20250114,100417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,-10,5,-0.09,6891220,639,9.05,10760,10800,10750,13980,7540,10760,10784.38,13.60,0,-179,10940,10850,10800,10710,10660,10825,10685,189,3220,500,7960,10,1,37128442,3991,104.37,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.88,9950,20240805,8.04,11020,-2.45,20250109,10750,0.00,20250114,13940,-22.88,20240201,9950,8.04,20240805,0.10,N,034310,500,189 억,,5049875,N,N,30,N,00,N
|
|
20250114,090417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,-10,5,-0.09,1387890,129,1.83,10760,10760,10750,13980,7540,10760,10758.84,13.60,0,-17,10940,10850,10800,10710,10660,10825,10685,189,3220,500,7960,10,1,37128442,3991,104.37,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.88,9950,20240805,8.04,11020,-2.45,20250109,10750,0.00,20250114,13940,-22.88,20240201,9950,8.04,20240805,0.10,N,034310,500,189 억,,5049875,N,N,30,N,00,N
|
|
20250113,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-140,5,-1.28,76172140,7058,105.63,10890,10890,10750,14170,7630,10900,10792.31,13.61,0,-2553,10966,10932,10876,10842,10786,10950,10860,189,3270,500,8060,10,1,37128442,3995,104.47,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.81,9950,20240805,8.14,11020,-2.36,20250109,10750,0.09,20250113,13940,-22.81,20240201,9950,8.14,20240805,0.10,N,034310,500,189 억,,5052058,N,N,30,N,00,N
|
|
20250113,150415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10790,-110,5,-1.01,66775900,6185,92.56,10890,10890,10750,14170,7630,10900,10796.43,13.61,0,-2309,10966,10932,10876,10842,10786,10950,10860,189,3270,500,8060,10,1,37128442,4006,104.76,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.60,9950,20240805,8.44,11020,-2.09,20250109,10750,0.37,20250113,13940,-22.60,20240201,9950,8.44,20240805,0.10,N,034310,500,189 억,,5052058,N,N,31,N,00,N
|
|
20250113,140411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-80,5,-0.73,54416190,5043,75.47,10890,10890,10750,14170,7630,10900,10790.44,13.61,0,-1691,10966,10932,10876,10842,10786,10950,10860,189,3270,500,8060,10,1,37128442,4017,105.05,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,11020,-1.81,20250109,10750,0.65,20250113,13940,-22.38,20240201,9950,8.74,20240805,0.10,N,034310,500,189 억,,5052058,N,N,31,N,00,N
|
|
20250113,130409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,-120,5,-1.10,45418420,4209,62.99,10890,10890,10750,14170,7630,10900,10790.79,13.61,0,-1366,10966,10932,10876,10842,10786,10950,10860,189,3270,500,8060,10,1,37128442,4002,104.66,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.67,9950,20240805,8.34,11020,-2.18,20250109,10750,0.28,20250113,13940,-22.67,20240201,9950,8.34,20240805,0.10,N,034310,500,189 억,,5052058,N,N,31,N,00,N
|
|
20250113,120409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-140,5,-1.28,37794230,3501,52.39,10890,10890,10750,14170,7630,10900,10795.27,13.61,0,-1136,10966,10932,10876,10842,10786,10950,10860,189,3270,500,8060,10,1,37128442,3995,104.47,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.81,9950,20240805,8.14,11020,-2.36,20250109,10750,0.09,20250113,13940,-22.81,20240201,9950,8.14,20240805,0.10,N,034310,500,189 억,,5052058,N,N,31,N,00,N
|
|
20250113,110410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-140,5,-1.28,34266880,3173,47.49,10890,10890,10750,14170,7630,10900,10799.52,13.61,0,-910,10966,10932,10876,10842,10786,10950,10860,189,3270,500,8060,10,1,37128442,3995,104.47,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.81,9950,20240805,8.14,11020,-2.36,20250109,10750,0.09,20250113,13940,-22.81,20240201,9950,8.14,20240805,0.10,N,034310,500,189 억,,5052058,N,N,31,N,00,N
|
|
20250113,100409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-80,5,-0.73,16455030,1520,22.75,10890,10890,10800,14170,7630,10900,10825.68,13.61,0,-611,10966,10932,10876,10842,10786,10950,10860,189,3270,500,8060,10,1,37128442,4017,105.05,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,11020,-1.81,20250109,10800,0.19,20250113,13940,-22.38,20240201,9950,8.74,20240805,0.10,N,034310,500,189 억,,5052058,N,N,31,N,00,N
|
|
20250113,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,-10,5,-0.09,228690,21,0.31,10890,10890,10890,14170,7630,10900,10890.00,13.61,0,0,10966,10932,10876,10842,10786,10950,10860,189,3270,500,8060,10,1,37128442,4043,105.73,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,11020,-1.18,20250109,10800,0.83,20250108,13940,-21.88,20240201,9950,9.45,20240805,0.10,N,034310,500,189 억,,5052058,N,N,31,N,00,N
|
|
20250110,160408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,60,2,0.55,72547430,6682,46.59,10830,10910,10820,14090,7590,10840,10857.08,13.61,0,77,11080,10960,10900,10780,10720,10930,10750,189,3250,500,8020,10,1,37128442,4047,105.83,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.81,9950,20240805,9.55,11020,-1.09,20250109,10800,0.93,20250108,13940,-21.81,20240201,9950,9.55,20240805,0.10,N,034310,500,189 억,,5052450,N,N,31,N,00,N
|
|
20250110,150408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,60,2,0.55,70805790,6522,45.48,10830,10910,10820,14090,7590,10840,10856.45,13.61,0,158,11080,10960,10900,10780,10720,10930,10750,189,3250,500,8020,10,1,37128442,4047,105.83,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.81,9950,20240805,9.55,11020,-1.09,20250109,10800,0.93,20250108,13940,-21.81,20240201,9950,9.55,20240805,0.10,N,034310,500,189 억,,5052450,N,N,0,N,00,N
|
|
20250110,140408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,40,2,0.37,59949100,5525,38.53,10830,10910,10820,14090,7590,10840,10850.52,13.61,0,437,11080,10960,10900,10780,10720,10930,10750,189,3250,500,8020,10,1,37128442,4040,105.63,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.95,9950,20240805,9.35,11020,-1.27,20250109,10800,0.74,20250108,13940,-21.95,20240201,9950,9.35,20240805,0.10,N,034310,500,189 억,,5052450,N,N,0,N,00,N
|
|
20250110,130407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,30,2,0.28,35970110,3317,23.13,10830,10910,10820,14090,7590,10840,10844.17,13.61,0,362,11080,10960,10900,10780,10720,10930,10750,189,3250,500,8020,10,1,37128442,4036,105.53,0.52,12,0.01,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,11020,-1.36,20250109,10800,0.65,20250108,13940,-22.02,20240201,9950,9.25,20240805,0.10,N,034310,500,189 억,,5052450,N,N,0,N,00,N
|
|
20250110,120408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,0,3,0.00,28690850,2646,18.45,10830,10910,10820,14090,7590,10840,10843.10,13.61,0,378,11080,10960,10900,10780,10720,10930,10750,189,3250,500,8020,10,1,37128442,4025,105.24,0.52,12,0.01,103.00,21038.00,13940,20240201,-22.24,9950,20240805,8.94,11020,-1.63,20250109,10800,0.37,20250108,13940,-22.24,20240201,9950,8.94,20240805,0.10,N,034310,500,189 억,,5052450,N,N,0,N,00,N
|
|
20250110,110407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,10,2,0.09,16680050,1537,10.72,10830,10910,10830,14090,7590,10840,10852.34,13.61,0,341,11080,10960,10900,10780,10720,10930,10750,189,3250,500,8020,10,1,37128442,4028,105.34,0.52,12,0.00,103.00,21038.00,13940,20240201,-22.17,9950,20240805,9.05,11020,-1.54,20250109,10800,0.46,20250108,13940,-22.17,20240201,9950,9.05,20240805,0.10,N,034310,500,189 억,,5052450,N,N,0,N,00,N
|
|
20250110,100406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,10,2,0.09,9424180,868,6.05,10830,10910,10830,14090,7590,10840,10857.35,13.61,0,421,11080,10960,10900,10780,10720,10930,10750,189,3250,500,8020,10,1,37128442,4028,105.34,0.52,12,0.00,103.00,21038.00,13940,20240201,-22.17,9950,20240805,9.05,11020,-1.54,20250109,10800,0.46,20250108,13940,-22.17,20240201,9950,9.05,20240805,0.10,N,034310,500,189 억,,5052450,N,N,0,N,00,N
|
|
20250110,090409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,0,3,0.00,32500,3,0.02,10830,10840,10830,14090,7590,10840,10833.33,13.61,0,0,11080,10960,10900,10780,10720,10930,10750,189,3250,500,8020,10,1,37128442,4025,105.24,0.52,12,0.00,103.00,21038.00,13940,20240201,-22.24,9950,20240805,8.94,11020,-1.63,20250109,10800,0.37,20250108,13940,-22.24,20240201,9950,8.94,20240805,0.10,N,034310,500,189 억,,5052450,N,N,0,N,00,N
|
|
20250109,160405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-70,5,-0.64,156084190,14341,352.10,10920,11020,10840,14180,7640,10910,10883.77,13.62,0,-5056,11063,10986,10893,10816,10723,10940,10770,189,3270,500,8070,10,1,37128442,4025,105.24,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.24,9950,20240805,8.94,11020,-1.63,20250109,10800,0.37,20250108,13940,-22.24,20240201,9950,8.94,20240805,0.09,N,034310,500,189 억,,5056210,N,N,23,N,00,N
|
|
20250109,150406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-40,5,-0.37,147039940,13507,331.62,10920,11020,10840,14180,7640,10910,10886.20,13.62,0,-5052,11063,10986,10893,10816,10723,10940,10770,189,3270,500,8070,10,1,37128442,4036,105.53,0.52,12,0.04,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,11020,-1.36,20250109,10800,0.65,20250108,13940,-22.02,20240201,9950,9.25,20240805,0.09,N,034310,500,189 억,,5056210,N,N,23,N,00,N
|
|
20250109,140408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,-60,5,-0.55,110415460,10135,248.83,10920,11020,10850,14180,7640,10910,10894.47,13.62,0,-3857,11063,10986,10893,10816,10723,10940,10770,189,3270,500,8070,10,1,37128442,4028,105.34,0.52,12,0.03,103.00,21038.00,13940,20240201,-22.17,9950,20240805,9.05,11020,-1.54,20250109,10800,0.46,20250108,13940,-22.17,20240201,9950,9.05,20240805,0.09,N,034310,500,189 억,,5056210,N,N,23,N,00,N
|
|
20250109,130406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,-20,5,-0.18,73825570,6770,166.22,10920,11020,10860,14180,7640,10910,10904.81,13.62,0,-2446,11063,10986,10893,10816,10723,10940,10770,189,3270,500,8070,10,1,37128442,4043,105.73,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,11020,-1.18,20250109,10800,0.83,20250108,13940,-21.88,20240201,9950,9.45,20240805,0.09,N,034310,500,189 억,,5056210,N,N,23,N,00,N
|
|
20250109,120406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10920,10,2,0.09,54581390,5004,122.86,10920,11020,10860,14180,7640,10910,10907.55,13.62,0,-1394,11063,10986,10893,10816,10723,10940,10770,189,3270,500,8070,10,1,37128442,4054,106.02,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.66,9950,20240805,9.75,11020,-0.91,20250109,10800,1.11,20250108,13940,-21.66,20240201,9950,9.75,20240805,0.09,N,034310,500,189 억,,5056210,N,N,23,N,00,N
|
|
20250109,110407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10920,10,2,0.09,40573450,3719,91.31,10920,11020,10870,14180,7640,10910,10909.77,13.62,0,-1150,11063,10986,10893,10816,10723,10940,10770,189,3270,500,8070,10,1,37128442,4054,106.02,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.66,9950,20240805,9.75,11020,-0.91,20250109,10800,1.11,20250108,13940,-21.66,20240201,9950,9.75,20240805,0.09,N,034310,500,189 억,,5056210,N,N,23,N,00,N
|
|
20250109,100406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10910,0,3,0.00,23104490,2115,51.93,10920,11020,10890,14180,7640,10910,10924.11,13.62,0,-1104,11063,10986,10893,10816,10723,10940,10770,189,3270,500,8070,10,1,37128442,4051,105.92,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,11020,-1.00,20250109,10800,1.02,20250108,13940,-21.74,20240201,9950,9.65,20240805,0.09,N,034310,500,189 억,,5056210,N,N,23,N,00,N
|
|
20250109,090408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10910,0,3,0.00,2876750,262,6.43,10920,11000,10910,14180,7640,10910,10979.96,13.62,0,-89,11063,10986,10893,10816,10723,10940,10770,189,3270,500,8070,10,1,37128442,4051,105.92,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,11000,-0.82,20250109,10800,1.02,20250108,13940,-21.74,20240201,9950,9.65,20240805,0.09,N,034310,500,189 억,,5056210,N,N,23,N,00,N
|
|
20250108,160402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10910,-40,5,-0.37,44369690,4072,54.55,10940,10970,10800,14230,7670,10950,10896.29,13.62,0,-838,11036,10992,10946,10902,10856,11015,10925,189,3280,500,8100,10,1,37128442,4051,105.92,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,10990,-0.73,20250107,10800,1.02,20250108,13940,-21.74,20240201,9950,9.65,20240805,0.09,N,034310,500,189 억,,5057108,N,N,23,N,00,N
|
|
20250108,150405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10960,10,2,0.09,40250710,3695,49.50,10940,10970,10800,14230,7670,10950,10893.29,13.62,0,-598,11036,10992,10946,10902,10856,11015,10925,189,3280,500,8100,10,1,37128442,4069,106.41,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.38,9950,20240805,10.15,10990,-0.27,20250107,10800,1.48,20250108,13940,-21.38,20240201,9950,10.15,20240805,0.09,N,034310,500,189 억,,5057108,N,N,12,N,00,N
|
|
20250108,140407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,-20,5,-0.18,37821010,3473,46.52,10940,10950,10800,14230,7670,10950,10890.01,13.62,0,-544,11036,10992,10946,10902,10856,11015,10925,189,3280,500,8100,10,1,37128442,4058,106.12,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.59,9950,20240805,9.85,10990,-0.55,20250107,10800,1.20,20250108,13940,-21.59,20240201,9950,9.85,20240805,0.09,N,034310,500,189 억,,5057108,N,N,12,N,00,N
|
|
20250108,130406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10940,-10,5,-0.09,35634650,3273,43.84,10940,10950,10800,14230,7670,10950,10887.46,13.62,0,-429,11036,10992,10946,10902,10856,11015,10925,189,3280,500,8100,10,1,37128442,4062,106.21,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.52,9950,20240805,9.95,10990,-0.45,20250107,10800,1.30,20250108,13940,-21.52,20240201,9950,9.95,20240805,0.09,N,034310,500,189 억,,5057108,N,N,12,N,00,N
|
|
20250108,120404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10910,-40,5,-0.37,31178910,2865,38.38,10940,10950,10800,14230,7670,10950,10882.69,13.62,0,-248,11036,10992,10946,10902,10856,11015,10925,189,3280,500,8100,10,1,37128442,4051,105.92,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,10990,-0.73,20250107,10800,1.02,20250108,13940,-21.74,20240201,9950,9.65,20240805,0.09,N,034310,500,189 억,,5057108,N,N,12,N,00,N
|
|
20250108,110403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10910,-40,5,-0.37,26218400,2410,32.28,10940,10950,10800,14230,7670,10950,10879.00,13.62,0,-178,11036,10992,10946,10902,10856,11015,10925,189,3280,500,8100,10,1,37128442,4051,105.92,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,10990,-0.73,20250107,10800,1.02,20250108,13940,-21.74,20240201,9950,9.65,20240805,0.09,N,034310,500,189 억,,5057108,N,N,12,N,00,N
|
|
20250108,100405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,-50,5,-0.46,16512070,1520,20.36,10940,10950,10800,14230,7670,10950,10863.20,13.62,0,-241,11036,10992,10946,10902,10856,11015,10925,189,3280,500,8100,10,1,37128442,4047,105.83,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.81,9950,20240805,9.55,10990,-0.82,20250107,10800,0.93,20250108,13940,-21.81,20240201,9950,9.55,20240805,0.09,N,034310,500,189 억,,5057108,N,N,12,N,00,N
|
|
20250108,090406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-80,5,-0.73,1056980,97,1.30,10940,10940,10870,14230,7670,10950,10896.70,13.62,0,-47,11036,10992,10946,10902,10856,11015,10925,189,3280,500,8100,10,1,37128442,4036,105.53,0.52,12,0.00,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,10990,-1.09,20250107,10810,0.56,20250102,13940,-22.02,20240201,9950,9.25,20240805,0.09,N,034310,500,189 억,,5057108,N,N,12,N,00,N
|
|
20250107,160401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10950,30,2,0.27,80436440,7365,159.90,10930,10990,10900,14190,7650,10920,10921.44,13.63,0,-3274,11000,10960,10890,10850,10780,10980,10870,189,3270,500,8080,10,1,37128442,4066,106.31,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.45,9950,20240805,10.05,10990,-0.36,20250107,10810,1.30,20250102,13940,-21.45,20240201,9950,10.05,20240805,0.08,N,034310,500,189 억,,5060171,N,N,12,N,00,N
|
|
20250107,150402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10910,-10,5,-0.09,76259860,6983,151.61,10930,10990,10900,14190,7650,10920,10920.79,13.63,0,-3344,11000,10960,10890,10850,10780,10980,10870,189,3270,500,8080,10,1,37128442,4051,105.92,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,10990,-0.73,20250107,10810,0.93,20250102,13940,-21.74,20240201,9950,9.65,20240805,0.08,N,034310,500,189 억,,5060171,N,N,0,N,00,N
|
|
20250107,140403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,10,2,0.09,59283010,5426,117.80,10930,10990,10900,14190,7650,10920,10925.73,13.63,0,-2404,11000,10960,10890,10850,10780,10980,10870,189,3270,500,8080,10,1,37128442,4058,106.12,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.59,9950,20240805,9.85,10990,-0.55,20250107,10810,1.11,20250102,13940,-21.59,20240201,9950,9.85,20240805,0.08,N,034310,500,189 억,,5060171,N,N,0,N,00,N
|
|
20250107,130402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10950,30,2,0.27,44077790,4035,87.60,10930,10990,10900,14190,7650,10920,10923.86,13.63,0,-2279,11000,10960,10890,10850,10780,10980,10870,189,3270,500,8080,10,1,37128442,4066,106.31,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.45,9950,20240805,10.05,10990,-0.36,20250107,10810,1.30,20250102,13940,-21.45,20240201,9950,10.05,20240805,0.08,N,034310,500,189 억,,5060171,N,N,0,N,00,N
|
|
20250107,120402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10910,-10,5,-0.09,36720260,3362,72.99,10930,10990,10900,14190,7650,10920,10922.15,13.63,0,-1982,11000,10960,10890,10850,10780,10980,10870,189,3270,500,8080,10,1,37128442,4051,105.92,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,10990,-0.73,20250107,10810,0.93,20250102,13940,-21.74,20240201,9950,9.65,20240805,0.08,N,034310,500,189 억,,5060171,N,N,0,N,00,N
|
|
20250107,110359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10910,-10,5,-0.09,20833460,1908,41.42,10930,10970,10900,14190,7650,10920,10919.00,13.63,0,-1159,11000,10960,10890,10850,10780,10980,10870,189,3270,500,8080,10,1,37128442,4051,105.92,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,10980,-0.64,20250103,10810,0.93,20250102,13940,-21.74,20240201,9950,9.65,20240805,0.08,N,034310,500,189 억,,5060171,N,N,0,N,00,N
|
|
20250107,100404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10920,0,3,0.00,5559500,509,11.05,10930,10970,10910,14190,7650,10920,10922.40,13.63,0,-282,11000,10960,10890,10850,10780,10980,10870,189,3270,500,8080,10,1,37128442,4054,106.02,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.66,9950,20240805,9.75,10980,-0.55,20250103,10810,1.02,20250102,13940,-21.66,20240201,9950,9.75,20240805,0.08,N,034310,500,189 억,,5060171,N,N,0,N,00,N
|
|
20250107,090402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10950,30,2,0.27,360980,33,0.72,10930,10950,10920,14190,7650,10920,10938.79,13.63,0,-7,11000,10960,10890,10850,10780,10980,10870,189,3270,500,8080,10,1,37128442,4066,106.31,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.45,9950,20240805,10.05,10980,-0.27,20250103,10810,1.30,20250102,13940,-21.45,20240201,9950,10.05,20240805,0.08,N,034310,500,189 억,,5060171,N,N,0,N,00,N
|
|
20250106,160357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10920,50,2,0.46,50142780,4606,56.17,10870,10930,10820,14130,7610,10870,10886.40,13.63,0,-1954,11050,10960,10890,10800,10730,11005,10845,189,3260,500,8040,10,1,37128442,4054,106.02,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.66,9950,20240805,9.75,10980,-0.55,20250103,10810,1.02,20250102,13940,-21.66,20240201,9950,9.75,20240805,0.08,N,034310,500,189 억,,5061683,N,N,0,N,00,N
|
|
20250106,150358,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,30,2,0.28,47643800,4377,53.38,10870,10930,10820,14130,7610,10870,10885.04,13.63,0,-1815,11050,10960,10890,10800,10730,11005,10845,189,3260,500,8040,10,1,37128442,4047,105.83,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.81,9950,20240805,9.55,10980,-0.73,20250103,10810,0.83,20250102,13940,-21.81,20240201,9950,9.55,20240805,0.08,N,034310,500,189 억,,5061683,N,N,0,N,00,N
|
|
20250106,140358,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,20,2,0.18,38615290,3549,43.28,10870,10930,10820,14130,7610,10870,10880.61,13.63,0,-1425,11050,10960,10890,10800,10730,11005,10845,189,3260,500,8040,10,1,37128442,4043,105.73,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,10980,-0.82,20250103,10810,0.74,20250102,13940,-21.88,20240201,9950,9.45,20240805,0.08,N,034310,500,189 억,,5061683,N,N,0,N,00,N
|
|
20250106,130356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10920,50,2,0.46,37186850,3418,41.68,10870,10930,10820,14130,7610,10870,10879.71,13.63,0,-1393,11050,10960,10890,10800,10730,11005,10845,189,3260,500,8040,10,1,37128442,4054,106.02,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.66,9950,20240805,9.75,10980,-0.55,20250103,10810,1.02,20250102,13940,-21.66,20240201,9950,9.75,20240805,0.08,N,034310,500,189 억,,5061683,N,N,0,N,00,N
|
|
20250106,120356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,20,2,0.18,29510930,2714,33.10,10870,10930,10820,14130,7610,10870,10873.59,13.63,0,-1210,11050,10960,10890,10800,10730,11005,10845,189,3260,500,8040,10,1,37128442,4043,105.73,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,10980,-0.82,20250103,10810,0.74,20250102,13940,-21.88,20240201,9950,9.45,20240805,0.08,N,034310,500,189 억,,5061683,N,N,0,N,00,N
|
|
20250106,110356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10920,50,2,0.46,24493250,2253,27.48,10870,10930,10820,14130,7610,10870,10871.39,13.63,0,-947,11050,10960,10890,10800,10730,11005,10845,189,3260,500,8040,10,1,37128442,4054,106.02,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.66,9950,20240805,9.75,10980,-0.55,20250103,10810,1.02,20250102,13940,-21.66,20240201,9950,9.75,20240805,0.08,N,034310,500,189 억,,5061683,N,N,0,N,00,N
|
|
20250106,100355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,0,3,0.00,17748990,1633,19.91,10870,10930,10820,14130,7610,10870,10868.95,13.63,0,-729,11050,10960,10890,10800,10730,11005,10845,189,3260,500,8040,10,1,37128442,4036,105.53,0.52,12,0.00,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,10980,-1.00,20250103,10810,0.56,20250102,13940,-22.02,20240201,9950,9.25,20240805,0.08,N,034310,500,189 억,,5061683,N,N,0,N,00,N
|
|
20250106,090353,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-40,5,-0.37,1313910,121,1.48,10870,10870,10820,14130,7610,10870,10858.76,13.63,0,-19,11050,10960,10890,10800,10730,11005,10845,189,3260,500,8040,10,1,37128442,4021,105.15,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,10980,-1.37,20250103,10810,0.19,20250102,13940,-22.31,20240201,9950,8.84,20240805,0.08,N,034310,500,189 억,,5061683,N,N,0,N,00,N
|
|
20250103,160354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,50,2,0.46,89491810,8200,90.73,10820,10980,10820,14060,7580,10820,10913.64,13.64,0,-3452,10986,10902,10856,10772,10726,10880,10750,189,3240,500,8000,10,1,37128442,4036,105.53,0.52,12,0.02,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,10980,-1.00,20250103,10810,0.56,20250102,13940,-22.02,20240201,9950,9.25,20240805,0.08,N,034310,500,189 억,,5064976,N,N,0,N,00,N
|
|
20250103,150354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,60,2,0.55,86762680,7949,87.95,10820,10980,10820,14060,7580,10820,10914.92,13.64,0,-3208,10986,10902,10856,10772,10726,10880,10750,189,3240,500,8000,10,1,37128442,4040,105.63,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.95,9950,20240805,9.35,10980,-0.91,20250103,10810,0.65,20250102,13940,-21.95,20240201,9950,9.35,20240805,0.08,N,034310,500,189 억,,5064976,N,N,0,N,00,N
|
|
20250103,140355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,110,2,1.02,64760920,5933,65.65,10820,10980,10820,14060,7580,10820,10915.38,13.64,0,-2347,10986,10902,10856,10772,10726,10880,10750,189,3240,500,8000,10,1,37128442,4058,106.12,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.59,9950,20240805,9.85,10980,-0.46,20250103,10810,1.11,20250102,13940,-21.59,20240201,9950,9.85,20240805,0.08,N,034310,500,189 억,,5064976,N,N,0,N,00,N
|
|
20250103,130354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10960,140,2,1.29,20825620,1913,21.17,10820,10960,10820,14060,7580,10820,10886.37,13.64,0,-153,10986,10902,10856,10772,10726,10880,10750,189,3240,500,8000,10,1,37128442,4069,106.41,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.38,9950,20240805,10.15,10960,0.00,20250103,10810,1.39,20250102,13940,-21.38,20240201,9950,10.15,20240805,0.08,N,034310,500,189 억,,5064976,N,N,0,N,00,N
|
|
20250103,120354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,110,2,1.02,18965820,1743,19.29,10820,10930,10820,14060,7580,10820,10881.14,13.64,0,-91,10986,10902,10856,10772,10726,10880,10750,189,3240,500,8000,10,1,37128442,4058,106.12,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.59,9950,20240805,9.85,10940,-0.09,20250102,10810,1.11,20250102,13940,-21.59,20240201,9950,9.85,20240805,0.08,N,034310,500,189 억,,5064976,N,N,0,N,00,N
|
|
20250103,110354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10920,100,2,0.92,14881230,1369,15.15,10820,10920,10820,14060,7580,10820,10870.15,13.64,0,-122,10986,10902,10856,10772,10726,10880,10750,189,3240,500,8000,10,1,37128442,4054,106.02,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.66,9950,20240805,9.75,10940,-0.18,20250102,10810,1.02,20250102,13940,-21.66,20240201,9950,9.75,20240805,0.08,N,034310,500,189 억,,5064976,N,N,0,N,00,N
|
|
20250103,100353,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,40,2,0.37,7234540,666,7.37,10820,10900,10820,14060,7580,10820,10862.67,13.64,0,-48,10986,10902,10856,10772,10726,10880,10750,189,3240,500,8000,10,1,37128442,4032,105.44,0.52,12,0.00,103.00,21038.00,13940,20240201,-22.09,9950,20240805,9.15,10940,-0.73,20250102,10810,0.46,20250102,13940,-22.09,20240201,9950,9.15,20240805,0.08,N,034310,500,189 억,,5064976,N,N,0,N,00,N
|
|
20250103,090354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,0,3,0.00,216400,20,0.22,10820,10820,10820,14060,7580,10820,10820.00,13.64,0,1,10986,10902,10856,10772,10726,10880,10750,189,3240,500,8000,10,1,37128442,4017,105.05,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,10940,-1.10,20250102,10810,0.09,20250102,13940,-22.38,20240201,9950,8.74,20240805,0.08,N,034310,500,189 억,,5064976,N,N,0,N,00,N
|
|
20250102,160352,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-50,5,-0.46,98099250,9038,56.75,10870,10940,10810,14130,7610,10870,10854.35,13.65,0,-927,11103,10986,10913,10796,10723,10950,10760,189,3260,500,8040,10,1,37128442,4017,105.05,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,10940,-1.10,20250102,10810,0.09,20250102,13940,-22.38,20240201,9950,8.74,20240805,0.07,N,034310,500,189 억,,5067172,N,N,0,N,00,N
|
|
20250102,150353,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,30,2,0.28,91078670,8391,52.69,10870,10940,10810,14130,7610,10870,10854.33,13.65,0,-994,11103,10986,10913,10796,10723,10950,10760,189,3260,500,8040,10,1,37128442,4047,105.83,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.81,9950,20240805,9.55,10940,-0.37,20250102,10810,0.83,20250102,13940,-21.81,20240201,9950,9.55,20240805,0.07,N,034310,500,189 억,,5067172,N,N,0,N,00,N
|
|
20250102,140351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-40,5,-0.37,61248570,5646,35.45,10870,10940,10810,14130,7610,10870,10848.13,13.65,0,-2206,11103,10986,10913,10796,10723,10950,10760,189,3260,500,8040,10,1,37128442,4021,105.15,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,10940,-1.01,20250102,10810,0.19,20250102,13940,-22.31,20240201,9950,8.84,20240805,0.07,N,034310,500,189 억,,5067172,N,N,0,N,00,N
|
|
20250102,130351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-40,5,-0.37,58010800,5347,33.57,10870,10940,10820,14130,7610,10870,10849.22,13.65,0,-2068,11103,10986,10913,10796,10723,10950,10760,189,3260,500,8040,10,1,37128442,4021,105.15,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,10940,-1.01,20250102,10820,0.09,20250102,13940,-22.31,20240201,9950,8.84,20240805,0.07,N,034310,500,189 억,,5067172,N,N,0,N,00,N
|
|
20250102,120351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,-20,5,-0.18,34918940,3215,20.19,10870,10940,10820,14130,7610,10870,10861.26,13.65,0,-1444,11103,10986,10913,10796,10723,10950,10760,189,3260,500,8040,10,1,37128442,4028,105.34,0.52,12,0.01,103.00,21038.00,13940,20240201,-22.17,9950,20240805,9.05,10940,-0.82,20250102,10820,0.28,20250102,13940,-22.17,20240201,9950,9.05,20240805,0.07,N,034310,500,189 억,,5067172,N,N,0,N,00,N
|
|
20250102,110343,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-40,5,-0.37,28883450,2658,16.69,10870,10940,10830,14130,7610,10870,10866.61,13.65,0,-1235,11103,10986,10913,10796,10723,10950,10760,189,3260,500,8040,10,1,37128442,4021,105.15,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,10940,-1.01,20250102,10830,0.00,20250102,13940,-22.31,20240201,9950,8.84,20240805,0.07,N,034310,500,189 억,,5067172,N,N,0,N,00,N
|
|
20250102,100349,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,20,2,0.18,2484880,229,1.44,10870,10890,10830,14130,7610,10870,10851.00,13.65,0,-156,11103,10986,10913,10796,10723,10950,10760,189,3260,500,8040,10,1,37128442,4043,105.73,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,10890,0.00,20250102,10830,0.55,20250102,13940,-21.88,20240201,9950,9.45,20240805,0.07,N,034310,500,189 억,,5067172,N,N,0,N,00,N
|
|
20250102,090347,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,0,3,0.00,0,0,0.00,0,0,0,14130,7610,10870,0.00,13.65,0,0,11103,10986,10913,10796,10723,10950,10760,189,3260,500,8040,10,1,37128442,4036,105.53,0.52,12,0.00,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,0,0.00,0,0,0.00,0,13940,-22.02,20240201,9950,9.25,20240805,0.07,N,034310,500,189 억,,5067172,N,N,0,N,00,N
|