2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15350,-20,5,-0.13,522218680,34065,155.67,15400,15420,15260,19980,10760,15370,15330.03,0.00,0,-3707,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2848,6.06,0.32,12,0.18,2534.00,47379.00,37250,20240104,-58.79,14640,20241114,4.85,37250,-58.79,20240104,14640,4.85,20241114,37250,-58.79,20240104,14640,4.85,20241114,2.23,N,034120,5000,927 억,,0,N,N,759,N,00,N
|
|
|
|
|
20241129,150447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,-100,5,-0.65,442729700,28879,131.97,15400,15420,15260,19980,10760,15370,15330.51,0.00,0,-2811,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2833,6.03,0.32,12,0.16,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N
|
|
|
|
|
20241129,140446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15280,-90,5,-0.59,410171130,26747,122.23,15400,15420,15270,19980,10760,15370,15335.22,0.00,0,-2085,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2835,6.03,0.32,12,0.14,2534.00,47379.00,37250,20240104,-58.98,14640,20241114,4.37,37250,-58.98,20240104,14640,4.37,20241114,37250,-58.98,20240104,14640,4.37,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N
|
|
|
|
|
20241129,130446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15280,-90,5,-0.59,376530690,24546,112.17,15400,15420,15270,19980,10760,15370,15339.80,0.00,0,-1378,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2835,6.03,0.32,12,0.13,2534.00,47379.00,37250,20240104,-58.98,14640,20241114,4.37,37250,-58.98,20240104,14640,4.37,20241114,37250,-58.98,20240104,14640,4.37,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N
|
|
|
|
|
20241129,120449,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,-80,5,-0.52,318248920,20735,94.75,15400,15420,15270,19980,10760,15370,15348.39,0.00,0,-521,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2836,6.03,0.32,12,0.11,2534.00,47379.00,37250,20240104,-58.95,14640,20241114,4.44,37250,-58.95,20240104,14640,4.44,20241114,37250,-58.95,20240104,14640,4.44,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N
|
|
|
|
|
20241129,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15310,-60,5,-0.39,285849630,18618,85.08,15400,15420,15270,19980,10760,15370,15353.40,0.00,0,-61,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2840,6.04,0.32,12,0.10,2534.00,47379.00,37250,20240104,-58.90,14640,20241114,4.58,37250,-58.90,20240104,14640,4.58,20241114,37250,-58.90,20240104,14640,4.58,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N
|
|
|
|
|
20241129,100446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15370,0,3,0.00,246628970,16059,73.39,15400,15420,15270,19980,10760,15370,15357.68,0.00,0,0,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2851,6.07,0.32,12,0.09,2534.00,47379.00,37250,20240104,-58.74,14640,20241114,4.99,37250,-58.74,20240104,14640,4.99,20241114,37250,-58.74,20240104,14640,4.99,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N
|
|
|
|
|
20241129,090446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15400,30,2,0.20,51405930,3338,15.25,15400,15420,15400,19980,10760,15370,15400.22,0.00,0,0,15463,15416,15323,15276,15183,15440,15300,928,4610,5000,11370,10,1,18551238,2857,6.08,0.33,12,0.02,2534.00,47379.00,37250,20240104,-58.66,14640,20241114,5.19,37250,-58.66,20240104,14640,5.19,20241114,37250,-58.66,20240104,14640,5.19,20241114,2.23,N,034120,5000,927 억,,0,N,N,4508,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15370,130,2,0.85,330186090,21594,118.11,15240,15370,15230,19810,10670,15240,15289.62,0.00,0,808,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2851,6.07,0.32,12,0.12,2534.00,47379.00,37250,20240104,-58.74,14640,20241114,4.99,37250,-58.74,20240104,14640,4.99,20241114,37250,-58.74,20240104,14640,4.99,20241114,2.27,N,034120,5000,927 억,,0,N,N,4508,N,00,N
|
|
|
|
|
20241128,150450,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15340,100,2,0.66,250314250,16390,89.65,15240,15350,15230,19810,10670,15240,15272.38,0.00,0,-120,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2846,6.05,0.32,12,0.09,2534.00,47379.00,37250,20240104,-58.82,14640,20241114,4.78,37250,-58.82,20240104,14640,4.78,20241114,37250,-58.82,20240104,14640,4.78,20241114,2.27,N,034120,5000,927 억,,0,N,N,194,N,00,N
|
|
|
|
|
20241128,140451,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15300,60,2,0.39,228366540,14958,81.81,15240,15330,15230,19810,10670,15240,15267.18,0.00,0,-6,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2838,6.04,0.32,12,0.08,2534.00,47379.00,37250,20240104,-58.93,14640,20241114,4.51,37250,-58.93,20240104,14640,4.51,20241114,37250,-58.93,20240104,14640,4.51,20241114,2.27,N,034120,5000,927 억,,0,N,N,194,N,00,N
|
|
|
|
|
20241128,130447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15310,70,2,0.46,215242200,14100,77.12,15240,15330,15230,19810,10670,15240,15265.40,0.00,0,75,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2840,6.04,0.32,12,0.08,2534.00,47379.00,37250,20240104,-58.90,14640,20241114,4.58,37250,-58.90,20240104,14640,4.58,20241114,37250,-58.90,20240104,14640,4.58,20241114,2.27,N,034120,5000,927 억,,0,N,N,194,N,00,N
|
|
|
|
|
20241128,120451,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,30,2,0.20,199194920,13051,71.38,15240,15330,15230,19810,10670,15240,15262.81,0.00,0,75,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2833,6.03,0.32,12,0.07,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.27,N,034120,5000,927 억,,0,N,N,194,N,00,N
|
|
|
|
|
20241128,110453,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,20,2,0.13,108096610,7082,38.74,15240,15330,15230,19810,10670,15240,15263.57,0.00,0,0,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2831,6.02,0.32,12,0.04,2534.00,47379.00,37250,20240104,-59.03,14640,20241114,4.23,37250,-59.03,20240104,14640,4.23,20241114,37250,-59.03,20240104,14640,4.23,20241114,2.27,N,034120,5000,927 억,,0,N,N,194,N,00,N
|
|
|
|
|
20241128,100450,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,10,2,0.07,52470800,3432,18.77,15240,15330,15240,19810,10670,15240,15288.69,0.00,0,0,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2829,6.02,0.32,12,0.02,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.27,N,034120,5000,927 억,,0,N,N,194,N,00,N
|
|
|
|
|
20241128,090448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15320,80,2,0.52,1097360,72,0.39,15240,15320,15240,19810,10670,15240,15241.11,0.00,0,0,15400,15320,15270,15190,15140,15295,15165,928,4570,5000,11270,10,1,18551238,2842,6.05,0.32,12,0.00,2534.00,47379.00,37250,20240104,-58.87,14640,20241114,4.64,37250,-58.87,20240104,14640,4.64,20241114,37250,-58.87,20240104,14640,4.64,20241114,2.27,N,034120,5000,927 억,,0,N,N,194,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160438,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15240,-10,5,-0.07,275817690,18086,75.63,15350,15350,15220,19820,10680,15250,15250.37,0.00,0,-23,15370,15310,15220,15160,15070,15265,15115,928,4570,5000,11280,10,1,18551238,2827,6.01,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.09,14640,20241114,4.10,37250,-59.09,20240104,14640,4.10,20241114,37250,-59.09,20240104,14640,4.10,20241114,2.24,N,034120,5000,927 억,,0,N,N,194,N,00,N
|
|
|
|
|
20241127,150445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15240,-10,5,-0.07,263853200,17301,72.35,15350,15350,15220,19820,10680,15250,15250.75,0.00,0,-35,15370,15310,15220,15160,15070,15265,15115,928,4570,5000,11280,10,1,18551238,2827,6.01,0.32,12,0.09,2534.00,47379.00,37250,20240104,-59.09,14640,20241114,4.10,37250,-59.09,20240104,14640,4.10,20241114,37250,-59.09,20240104,14640,4.10,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N
|
|
|
|
|
20241127,140445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,0,3,0.00,245421020,16091,67.29,15350,15350,15220,19820,10680,15250,15252.07,0.00,0,-35,15370,15310,15220,15160,15070,15265,15115,928,4570,5000,11280,10,1,18551238,2829,6.02,0.32,12,0.09,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N
|
|
|
|
|
20241127,130441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,0,3,0.00,212968310,13961,58.38,15350,15350,15220,19820,10680,15250,15254.52,0.00,0,-35,15370,15310,15220,15160,15070,15265,15115,928,4570,5000,11280,10,1,18551238,2829,6.02,0.32,12,0.08,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N
|
|
|
|
|
20241127,120445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,0,3,0.00,172218120,11288,47.20,15350,15350,15220,19820,10680,15250,15256.74,0.00,0,-35,15370,15310,15220,15160,15070,15265,15115,928,4570,5000,11280,10,1,18551238,2829,6.02,0.32,12,0.06,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N
|
|
|
|
|
20241127,110445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,10,2,0.07,152642390,10004,41.83,15350,15350,15220,19820,10680,15250,15258.14,0.00,0,-77,15370,15310,15220,15160,15070,15265,15115,928,4570,5000,11280,10,1,18551238,2831,6.02,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.03,14640,20241114,4.23,37250,-59.03,20240104,14640,4.23,20241114,37250,-59.03,20240104,14640,4.23,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N
|
|
|
|
|
20241127,100444,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15300,50,2,0.33,90686320,5942,24.85,15350,15350,15220,19820,10680,15250,15261.92,0.00,0,-77,15370,15310,15220,15160,15070,15265,15115,928,4570,5000,11280,10,1,18551238,2838,6.04,0.32,12,0.03,2534.00,47379.00,37250,20240104,-58.93,14640,20241114,4.51,37250,-58.93,20240104,14640,4.51,20241114,37250,-58.93,20240104,14640,4.51,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N
|
|
|
|
|
20241127,090442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15300,50,2,0.33,12374300,807,3.37,15350,15350,15300,19820,10680,15250,15333.71,0.00,0,-77,15370,15310,15220,15160,15070,15265,15115,928,4570,5000,11280,10,1,18551238,2838,6.04,0.32,12,0.00,2534.00,47379.00,37250,20240104,-58.93,14640,20241114,4.51,37250,-58.93,20240104,14640,4.51,20241114,37250,-58.93,20240104,14640,4.51,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-20,5,-0.13,363780110,23912,84.38,15270,15280,15130,19850,10690,15270,15212.73,0.00,0,-944,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2829,6.02,0.32,12,0.13,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N
|
|
|
|
|
20241126,150442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,0,3,0.00,343627780,22591,79.72,15270,15280,15130,19850,10690,15270,15210.83,0.00,0,-943,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2833,6.03,0.32,12,0.12,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
|
|
|
|
|
20241126,140442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,-10,5,-0.07,294345120,19364,68.33,15270,15270,15130,19850,10690,15270,15200.64,0.00,0,-809,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2831,6.02,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.03,14640,20241114,4.23,37250,-59.03,20240104,14640,4.23,20241114,37250,-59.03,20240104,14640,4.23,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
|
|
|
|
|
20241126,130439,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-60,5,-0.39,269350680,17722,62.54,15270,15270,15130,19850,10690,15270,15198.66,0.00,0,-502,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2822,6.00,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
|
|
|
|
|
20241126,120444,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,-40,5,-0.26,258422570,17004,60.00,15270,15270,15130,19850,10690,15270,15197.75,0.00,0,-480,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2825,6.01,0.32,12,0.09,2534.00,47379.00,37250,20240104,-59.11,14640,20241114,4.03,37250,-59.11,20240104,14640,4.03,20241114,37250,-59.11,20240104,14640,4.03,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
|
|
|
|
|
20241126,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-60,5,-0.39,191850260,12632,44.58,15270,15270,15130,19850,10690,15270,15187.64,0.00,0,-303,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2822,6.00,0.32,12,0.07,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
|
|
|
|
|
20241126,100446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15170,-100,5,-0.65,143541150,9448,33.34,15270,15270,15130,19850,10690,15270,15192.76,0.00,0,-28,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2814,5.99,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.28,14640,20241114,3.62,37250,-59.28,20240104,14640,3.62,20241114,37250,-59.28,20240104,14640,3.62,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
|
|
|
|
|
20241126,090442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15220,-50,5,-0.33,16352960,1075,3.79,15270,15270,15210,19850,10690,15270,15212.06,0.00,0,0,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2823,6.01,0.32,12,0.01,2534.00,47379.00,37250,20240104,-59.14,14640,20241114,3.96,37250,-59.14,20240104,14640,3.96,20241114,37250,-59.14,20240104,14640,3.96,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,60,2,0.39,429821820,28191,215.73,15180,15390,15180,19770,10650,15210,15246.24,0.00,0,-48,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2833,6.03,0.32,12,0.15,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.25,N,034120,5000,927 억,,0,N,N,329,N,00,N
|
|
|
|
|
20241125,150440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,20,2,0.13,403993860,26499,202.78,15180,15390,15180,19770,10650,15210,15245.63,0.00,0,-15,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2825,6.01,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.11,14640,20241114,4.03,37250,-59.11,20240104,14640,4.03,20241114,37250,-59.11,20240104,14640,4.03,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N
|
|
|
|
|
20241125,140441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,80,2,0.53,329679730,21622,165.46,15180,15390,15180,19770,10650,15210,15247.42,0.00,0,-15,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2836,6.03,0.32,12,0.12,2534.00,47379.00,37250,20240104,-58.95,14640,20241114,4.44,37250,-58.95,20240104,14640,4.44,20241114,37250,-58.95,20240104,14640,4.44,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N
|
|
|
|
|
20241125,130436,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,60,2,0.39,306383370,20098,153.80,15180,15390,15180,19770,10650,15210,15244.47,0.00,0,54,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2833,6.03,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N
|
|
|
|
|
20241125,120442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,0,3,0.00,249394330,16355,125.15,15180,15390,15180,19770,10650,15210,15248.81,0.00,0,54,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2822,6.00,0.32,12,0.09,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N
|
|
|
|
|
20241125,110439,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,80,2,0.53,94582690,6185,47.33,15180,15390,15180,19770,10650,15210,15292.27,0.00,0,46,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2836,6.03,0.32,12,0.03,2534.00,47379.00,37250,20240104,-58.95,14640,20241114,4.44,37250,-58.95,20240104,14640,4.44,20241114,37250,-58.95,20240104,14640,4.44,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N
|
|
|
|
|
20241125,100433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15340,130,2,0.85,75553590,4940,37.80,15180,15390,15180,19770,10650,15210,15294.25,0.00,0,0,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2846,6.05,0.32,12,0.03,2534.00,47379.00,37250,20240104,-58.82,14640,20241114,4.78,37250,-58.82,20240104,14640,4.78,20241114,37250,-58.82,20240104,14640,4.78,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N
|
|
|
|
|
20241125,090435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,0,3,0.00,1854960,122,0.93,15180,15210,15180,19770,10650,15210,15204.59,0.00,0,0,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2822,6.00,0.32,12,0.00,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-20,5,-0.13,192454740,12635,111.98,15320,15320,15170,19790,10670,15230,15232.15,0.00,0,-882,15363,15296,15263,15196,15163,15280,15180,928,4560,5000,11270,10,1,18551238,2822,6.00,0.32,12,0.07,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.42,N,034120,5000,927 억,,0,N,N,187,N,00,N
|
|
|
|
|
20241122,150415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15200,-30,5,-0.20,166013060,10895,96.56,15320,15320,15180,19790,10670,15230,15237.55,0.00,0,-868,15363,15296,15263,15196,15163,15280,15180,928,4560,5000,11270,10,1,18551238,2820,6.00,0.32,12,0.06,2534.00,47379.00,37250,20240104,-59.19,14640,20241114,3.83,37250,-59.19,20240104,14640,3.83,20241114,37250,-59.19,20240104,14640,3.83,20241114,2.42,N,034120,5000,927 억,,0,N,N,100,N,00,N
|
|
|
|
|
20241122,140419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-20,5,-0.13,143272720,9399,83.30,15320,15320,15200,19790,10670,15230,15243.40,0.00,0,-502,15363,15296,15263,15196,15163,15280,15180,928,4560,5000,11270,10,1,18551238,2822,6.00,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.42,N,034120,5000,927 억,,0,N,N,100,N,00,N
|
|
|
|
|
20241122,130419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,0,3,0.00,96863420,6353,56.31,15320,15320,15210,19790,10670,15230,15246.88,0.00,0,-253,15363,15296,15263,15196,15163,15280,15180,928,4560,5000,11270,10,1,18551238,2825,6.01,0.32,12,0.03,2534.00,47379.00,37250,20240104,-59.11,14640,20241114,4.03,37250,-59.11,20240104,14640,4.03,20241114,37250,-59.11,20240104,14640,4.03,20241114,2.42,N,034120,5000,927 억,,0,N,N,100,N,00,N
|
|
|
|
|
20241122,120419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,30,2,0.20,76274470,5001,44.32,15320,15320,15210,19790,10670,15230,15251.84,0.00,0,73,15363,15296,15263,15196,15163,15280,15180,928,4560,5000,11270,10,1,18551238,2831,6.02,0.32,12,0.03,2534.00,47379.00,37250,20240104,-59.03,14640,20241114,4.23,37250,-59.03,20240104,14640,4.23,20241114,37250,-59.03,20240104,14640,4.23,20241114,2.42,N,034120,5000,927 억,,0,N,N,100,N,00,N
|
|
|
|
|
20241122,110417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,0,3,0.00,70186550,4602,40.79,15320,15320,15210,19790,10670,15230,15251.31,0.00,0,73,15363,15296,15263,15196,15163,15280,15180,928,4560,5000,11270,10,1,18551238,2825,6.01,0.32,12,0.02,2534.00,47379.00,37250,20240104,-59.11,14640,20241114,4.03,37250,-59.11,20240104,14640,4.03,20241114,37250,-59.11,20240104,14640,4.03,20241114,2.42,N,034120,5000,927 억,,0,N,N,100,N,00,N
|
|
|
|
|
20241122,100423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,40,2,0.26,32537480,2131,18.89,15320,15320,15240,19790,10670,15230,15268.64,0.00,0,0,15363,15296,15263,15196,15163,15280,15180,928,4560,5000,11270,10,1,18551238,2833,6.03,0.32,12,0.01,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.42,N,034120,5000,927 억,,0,N,N,100,N,00,N
|
|
|
|
|
20241122,090419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15310,80,2,0.53,2772880,181,1.60,15320,15320,15310,19790,10670,15230,15319.78,0.00,0,0,15363,15296,15263,15196,15163,15280,15180,928,4560,5000,11270,10,1,18551238,2840,6.04,0.32,12,0.00,2534.00,47379.00,37250,20240104,-58.90,14640,20241114,4.58,37250,-58.90,20240104,14640,4.58,20241114,37250,-58.90,20240104,14640,4.58,20241114,2.42,N,034120,5000,927 억,,0,N,N,100,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,-90,5,-0.59,171308780,11223,40.24,15250,15330,15230,19910,10730,15320,15264.06,0.00,0,-1152,15680,15500,15320,15140,14960,15410,15050,928,4590,5000,11330,10,1,18551238,2825,6.01,0.32,12,0.06,2534.00,47379.00,37250,20240104,-59.11,14640,20241114,4.03,37250,-59.11,20240104,14640,4.03,20241114,37250,-59.11,20240104,14640,4.03,20241114,2.44,N,034120,5000,927 억,,0,N,N,100,N,00,N
|
|
|
|
|
20241121,150424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-70,5,-0.46,150800600,9877,35.41,15250,15330,15230,19910,10730,15320,15267.83,0.00,0,-992,15680,15500,15320,15140,14960,15410,15050,928,4590,5000,11330,10,1,18551238,2829,6.02,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.44,N,034120,5000,927 억,,0,N,N,301,N,00,N
|
|
|
|
|
20241121,140424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15280,-40,5,-0.26,88604590,5802,20.80,15250,15330,15230,19910,10730,15320,15271.35,0.00,0,-279,15680,15500,15320,15140,14960,15410,15050,928,4590,5000,11330,10,1,18551238,2835,6.03,0.32,12,0.03,2534.00,47379.00,37250,20240104,-58.98,14640,20241114,4.37,37250,-58.98,20240104,14640,4.37,20241114,37250,-58.98,20240104,14640,4.37,20241114,2.44,N,034120,5000,927 억,,0,N,N,301,N,00,N
|
|
|
|
|
20241121,130420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,-30,5,-0.20,68833930,4507,16.16,15250,15330,15230,19910,10730,15320,15272.62,0.00,0,-9,15680,15500,15320,15140,14960,15410,15050,928,4590,5000,11330,10,1,18551238,2836,6.03,0.32,12,0.02,2534.00,47379.00,37250,20240104,-58.95,14640,20241114,4.44,37250,-58.95,20240104,14640,4.44,20241114,37250,-58.95,20240104,14640,4.44,20241114,2.44,N,034120,5000,927 억,,0,N,N,301,N,00,N
|
|
|
|
|
20241121,120420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,-60,5,-0.39,58438910,3826,13.72,15250,15330,15230,19910,10730,15320,15274.09,0.00,0,5,15680,15500,15320,15140,14960,15410,15050,928,4590,5000,11330,10,1,18551238,2831,6.02,0.32,12,0.02,2534.00,47379.00,37250,20240104,-59.03,14640,20241114,4.23,37250,-59.03,20240104,14640,4.23,20241114,37250,-59.03,20240104,14640,4.23,20241114,2.44,N,034120,5000,927 억,,0,N,N,301,N,00,N
|
|
|
|
|
20241121,110419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15280,-40,5,-0.26,54377840,3560,12.76,15250,15330,15230,19910,10730,15320,15274.61,0.00,0,0,15680,15500,15320,15140,14960,15410,15050,928,4590,5000,11330,10,1,18551238,2835,6.03,0.32,12,0.02,2534.00,47379.00,37250,20240104,-58.98,14640,20241114,4.37,37250,-58.98,20240104,14640,4.37,20241114,37250,-58.98,20240104,14640,4.37,20241114,2.44,N,034120,5000,927 억,,0,N,N,301,N,00,N
|
|
|
|
|
20241121,100423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,-50,5,-0.33,24580630,1608,5.77,15250,15330,15240,19910,10730,15320,15286.36,0.00,0,0,15680,15500,15320,15140,14960,15410,15050,928,4590,5000,11330,10,1,18551238,2833,6.03,0.32,12,0.01,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.44,N,034120,5000,927 억,,0,N,N,301,N,00,N
|
|
|
|
|
20241121,090421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15310,-10,5,-0.07,1038010,68,0.24,15250,15310,15250,19910,10730,15320,15260.48,0.00,0,0,15680,15500,15320,15140,14960,15410,15050,928,4590,5000,11330,10,1,18551238,2840,6.04,0.32,12,0.00,2534.00,47379.00,37250,20240104,-58.90,14640,20241114,4.58,37250,-58.90,20240104,14640,4.58,20241114,37250,-58.90,20240104,14640,4.58,20241114,2.44,N,034120,5000,927 억,,0,N,N,301,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15320,-100,5,-0.65,424866690,27812,89.97,15500,15500,15140,20000,10800,15420,15276.38,0.00,0,-462,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2842,6.05,0.32,12,0.15,2534.00,47379.00,37250,20240104,-58.87,14640,20241114,4.64,37250,-58.87,20240104,14640,4.64,20241114,37250,-58.87,20240104,14640,4.64,20241114,2.43,N,034120,5000,927 억,,0,N,N,301,N,00,N
|
|
|
|
|
20241120,150424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,-150,5,-0.97,408197410,26722,86.44,15500,15500,15140,20000,10800,15420,15275.71,0.00,0,-407,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2833,6.03,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N
|
|
|
|
|
20241120,140425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15220,-200,5,-1.30,322791620,21155,68.43,15500,15500,15140,20000,10800,15420,15258.41,0.00,0,-332,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2823,6.01,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.14,14640,20241114,3.96,37250,-59.14,20240104,14640,3.96,20241114,37250,-59.14,20240104,14640,3.96,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N
|
|
|
|
|
20241120,130425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15180,-240,5,-1.56,307428290,20144,65.16,15500,15500,15140,20000,10800,15420,15261.53,0.00,0,-237,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2816,5.99,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.25,14640,20241114,3.69,37250,-59.25,20240104,14640,3.69,20241114,37250,-59.25,20240104,14640,3.69,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N
|
|
|
|
|
20241120,120426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-170,5,-1.10,270115100,17688,57.22,15500,15500,15140,20000,10800,15420,15271.09,0.00,0,-168,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2829,6.02,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N
|
|
|
|
|
20241120,110424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15150,-270,5,-1.75,227944010,14908,48.23,15500,15500,15150,20000,10800,15420,15290.05,0.00,0,-134,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2811,5.98,0.32,12,0.08,2534.00,47379.00,37250,20240104,-59.33,14640,20241114,3.48,37250,-59.33,20240104,14640,3.48,20241114,37250,-59.33,20240104,14640,3.48,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N
|
|
|
|
|
20241120,100423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15350,-70,5,-0.45,151105380,9861,31.90,15500,15500,15210,20000,10800,15420,15323.54,0.00,0,-54,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2848,6.06,0.32,12,0.05,2534.00,47379.00,37250,20240104,-58.79,14640,20241114,4.85,37250,-58.79,20240104,14640,4.85,20241114,37250,-58.79,20240104,14640,4.85,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N
|
|
|
|
|
20241120,090423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15490,70,2,0.45,14290960,922,2.98,15500,15500,15490,20000,10800,15420,15499.96,0.00,0,-3,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2874,6.11,0.33,12,0.00,2534.00,47379.00,37250,20240104,-58.42,14640,20241114,5.81,37250,-58.42,20240104,14640,5.81,20241114,37250,-58.42,20240104,14640,5.81,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15420,280,2,1.85,461074450,30174,103.83,15180,15420,15100,19680,10600,15140,15279.73,0.00,0,6897,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2861,6.09,0.33,12,0.16,2534.00,47379.00,37250,20240104,-58.60,14640,20241114,5.33,37250,-58.60,20240104,14640,5.33,20241114,37250,-58.60,20240104,14640,5.33,20241114,2.44,N,034120,5000,927 억,,0,N,N,221,N,00,N
|
|
|
|
|
20241119,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15390,250,2,1.65,434030120,28419,97.79,15180,15410,15100,19680,10600,15140,15272.53,0.00,0,6919,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2855,6.07,0.32,12,0.15,2534.00,47379.00,37250,20240104,-58.68,14640,20241114,5.12,37250,-58.68,20240104,14640,5.12,20241114,37250,-58.68,20240104,14640,5.12,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N
|
|
|
|
|
20241119,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15380,240,2,1.59,303621610,19934,68.59,15180,15380,15100,19680,10600,15140,15231.34,0.00,0,5881,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2853,6.07,0.32,12,0.11,2534.00,47379.00,37250,20240104,-58.71,14640,20241114,5.05,37250,-58.71,20240104,14640,5.05,20241114,37250,-58.71,20240104,14640,5.05,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N
|
|
|
|
|
20241119,130409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15340,200,2,1.32,238319630,15680,53.95,15180,15350,15100,19680,10600,15140,15198.96,0.00,0,4554,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2846,6.05,0.32,12,0.08,2534.00,47379.00,37250,20240104,-58.82,14640,20241114,4.78,37250,-58.82,20240104,14640,4.78,20241114,37250,-58.82,20240104,14640,4.78,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N
|
|
|
|
|
20241119,120406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15200,60,2,0.40,173690420,11447,39.39,15180,15220,15100,19680,10600,15140,15173.44,0.00,0,3641,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2820,6.00,0.32,12,0.06,2534.00,47379.00,37250,20240104,-59.19,14640,20241114,3.83,37250,-59.19,20240104,14640,3.83,20241114,37250,-59.19,20240104,14640,3.83,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N
|
|
|
|
|
20241119,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,70,2,0.46,130646520,8614,29.64,15180,15220,15100,19680,10600,15140,15166.77,0.00,0,2354,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2822,6.00,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N
|
|
|
|
|
20241119,100419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15160,20,2,0.13,69472240,4586,15.78,15180,15210,15100,19680,10600,15140,15148.77,0.00,0,1066,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2812,5.98,0.32,12,0.02,2534.00,47379.00,37250,20240104,-59.30,14640,20241114,3.55,37250,-59.30,20240104,14640,3.55,20241114,37250,-59.30,20240104,14640,3.55,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N
|
|
|
|
|
20241119,090418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15160,20,2,0.13,1531810,101,0.35,15180,15210,15160,19680,10600,15140,15166.44,0.00,0,-35,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2812,5.98,0.32,12,0.00,2534.00,47379.00,37250,20240104,-59.30,14640,20241114,3.55,37250,-59.30,20240104,14640,3.55,20241114,37250,-59.30,20240104,14640,3.55,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15140,200,2,1.34,434802710,28801,111.37,14940,15200,14940,19420,10460,14940,15096.70,0.00,0,28,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2809,5.97,0.32,12,0.16,2534.00,47379.00,37250,20240104,-59.36,14640,20241114,3.42,37250,-59.36,20240104,14640,3.42,20241114,37250,-59.36,20240104,14640,3.42,20241114,2.46,N,034120,5000,927 억,,0,N,N,307,N,00,N
|
|
|
|
|
20241118,150408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15130,190,2,1.27,420589220,27861,107.73,14940,15200,14940,19420,10460,14940,15095.98,0.00,0,84,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2807,5.97,0.32,12,0.15,2534.00,47379.00,37250,20240104,-59.38,14640,20241114,3.35,37250,-59.38,20240104,14640,3.35,20241114,37250,-59.38,20240104,14640,3.35,20241114,2.46,N,034120,5000,927 억,,0,N,N,94,N,00,N
|
|
|
|
|
20241118,140410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15090,150,2,1.00,386321340,25586,98.94,14940,15200,14940,19420,10460,14940,15098.93,0.00,0,84,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2799,5.96,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.49,14640,20241114,3.07,37250,-59.49,20240104,14640,3.07,20241114,37250,-59.49,20240104,14640,3.07,20241114,2.46,N,034120,5000,927 억,,0,N,N,94,N,00,N
|
|
|
|
|
20241118,130407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15100,160,2,1.07,316632950,20974,81.10,14940,15200,14940,19420,10460,14940,15096.45,0.00,0,84,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2801,5.96,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.46,14640,20241114,3.14,37250,-59.46,20240104,14640,3.14,20241114,37250,-59.46,20240104,14640,3.14,20241114,2.46,N,034120,5000,927 억,,0,N,N,94,N,00,N
|
|
|
|
|
20241118,120410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15080,140,2,0.94,311904980,20661,79.89,14940,15200,14940,19420,10460,14940,15096.32,0.00,0,23,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2798,5.95,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.52,14640,20241114,3.01,37250,-59.52,20240104,14640,3.01,20241114,37250,-59.52,20240104,14640,3.01,20241114,2.46,N,034120,5000,927 억,,0,N,N,94,N,00,N
|
|
|
|
|
20241118,110409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15090,150,2,1.00,294110460,19482,75.33,14940,15200,14940,19420,10460,14940,15096.52,0.00,0,22,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2799,5.96,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.49,14640,20241114,3.07,37250,-59.49,20240104,14640,3.07,20241114,37250,-59.49,20240104,14640,3.07,20241114,2.46,N,034120,5000,927 억,,0,N,N,94,N,00,N
|
|
|
|
|
20241118,100407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15150,210,2,1.41,134603920,8912,34.46,14940,15200,14940,19420,10460,14940,15103.67,0.00,0,10,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2811,5.98,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.33,14640,20241114,3.48,37250,-59.33,20240104,14640,3.48,20241114,37250,-59.33,20240104,14640,3.48,20241114,2.46,N,034120,5000,927 억,,0,N,N,94,N,00,N
|
|
|
|
|
20241118,090405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14960,20,2,0.13,3272250,219,0.85,14940,15130,14940,19420,10460,14940,14941.78,0.00,0,0,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2775,5.90,0.32,12,0.00,2534.00,47379.00,37250,20240104,-59.84,14640,20241114,2.19,37250,-59.84,20240104,14640,2.19,20241114,37250,-59.84,20240104,14640,2.19,20241114,2.46,N,034120,5000,927 억,,0,N,N,94,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160417,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14940,150,2,1.01,377558960,25521,69.55,14720,15150,14640,19220,10360,14790,14792.11,0.00,0,-193,15023,14906,14773,14656,14523,14965,14715,928,4430,5000,10940,10,1,18551238,2772,5.90,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.89,14640,20241115,2.05,37250,-59.89,20240104,14640,2.05,20241115,37250,-59.89,20240104,14640,2.05,20241115,2.52,N,034120,5000,927 억,,0,N,N,94,N,00,N
|
|
|
|
|
20241115,150427,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14950,160,2,1.08,343511870,23243,63.35,14720,15150,14640,19220,10360,14790,14779.15,0.00,0,251,15023,14906,14773,14656,14523,14965,14715,928,4430,5000,10940,10,1,18551238,2773,5.90,0.32,12,0.13,2534.00,47379.00,37250,20240104,-59.87,14640,20241115,2.12,37250,-59.87,20240104,14640,2.12,20241115,37250,-59.87,20240104,14640,2.12,20241115,2.52,N,034120,5000,927 억,,0,N,N,174,N,00,N
|
|
|
|
|
20241115,140423,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14950,160,2,1.08,329572130,22310,60.80,14720,15150,14640,19220,10360,14790,14772.39,0.00,0,243,15023,14906,14773,14656,14523,14965,14715,928,4430,5000,10940,10,1,18551238,2773,5.90,0.32,12,0.12,2534.00,47379.00,37250,20240104,-59.87,14640,20241115,2.12,37250,-59.87,20240104,14640,2.12,20241115,37250,-59.87,20240104,14640,2.12,20241115,2.52,N,034120,5000,927 억,,0,N,N,174,N,00,N
|
|
|
|
|
20241115,130423,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14960,170,2,1.15,295577340,20035,54.60,14720,15150,14640,19220,10360,14790,14753.05,0.00,0,231,15023,14906,14773,14656,14523,14965,14715,928,4430,5000,10940,10,1,18551238,2775,5.90,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.84,14640,20241115,2.19,37250,-59.84,20240104,14640,2.19,20241115,37250,-59.84,20240104,14640,2.19,20241115,2.52,N,034120,5000,927 억,,0,N,N,174,N,00,N
|
|
|
|
|
20241115,120425,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14740,-50,5,-0.34,170204810,11571,31.54,14720,14810,14640,19220,10360,14790,14709.60,0.00,0,190,15023,14906,14773,14656,14523,14965,14715,928,4430,5000,10940,10,1,18551238,2734,5.82,0.31,12,0.06,2534.00,47379.00,37250,20240104,-60.43,14640,20241115,0.68,37250,-60.43,20240104,14640,0.68,20241115,37250,-60.43,20240104,14640,0.68,20241115,2.52,N,034120,5000,927 억,,0,N,N,174,N,00,N
|
|
|
|
|
20241115,110415,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14750,-40,5,-0.27,146001450,9926,27.05,14720,14810,14640,19220,10360,14790,14708.99,0.00,0,99,15023,14906,14773,14656,14523,14965,14715,928,4430,5000,10940,10,1,18551238,2736,5.82,0.31,12,0.05,2534.00,47379.00,37250,20240104,-60.40,14640,20241115,0.75,37250,-60.40,20240104,14640,0.75,20241115,37250,-60.40,20240104,14640,0.75,20241115,2.52,N,034120,5000,927 억,,0,N,N,174,N,00,N
|
|
|
|
|
20241115,100417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14690,-100,5,-0.68,95440800,6483,17.67,14720,14810,14660,19220,10360,14790,14721.70,0.00,0,35,15023,14906,14773,14656,14523,14965,14715,928,4430,5000,10940,10,1,18551238,2725,5.80,0.31,12,0.03,2534.00,47379.00,37250,20240104,-60.56,14640,20241114,0.34,37250,-60.56,20240104,14640,0.34,20241114,37250,-60.56,20240104,14640,0.34,20241114,2.52,N,034120,5000,927 억,,0,N,N,174,N,00,N
|
|
|
|
|
20241115,090435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14810,20,2,0.14,4298410,292,0.80,14720,14810,14720,19220,10360,14790,14720.58,0.00,0,0,15023,14906,14773,14656,14523,14965,14715,928,4430,5000,10940,10,1,18551238,2747,5.84,0.31,12,0.00,2534.00,47379.00,37250,20240104,-60.24,14640,20241114,1.16,37250,-60.24,20240104,14640,1.16,20241114,37250,-60.24,20240104,14640,1.16,20241114,2.52,N,034120,5000,927 억,,0,N,N,174,N,00,N
|
|
|
|
|
20241114,160412,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14790,50,2,0.34,502359240,34060,59.44,14640,14890,14640,19160,10320,14740,14749.24,0.00,0,0,14993,14866,14793,14666,14593,14840,14640,928,4420,5000,10900,10,1,18551238,2744,5.84,0.31,12,0.18,2534.00,47379.00,37250,20240104,-60.30,14640,20241114,1.02,37250,-60.30,20240104,14640,1.02,20241114,37250,-60.30,20240104,14640,1.02,20241114,2.54,N,034120,5000,927 억,,0,N,N,723,N,00,N
|
|
|
|
|
20241114,150415,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14780,40,2,0.27,483412670,32778,57.21,14640,14890,14640,19160,10320,14740,14748.08,0.00,0,-30,14993,14866,14793,14666,14593,14840,14640,928,4420,5000,10900,10,1,18551238,2742,5.83,0.31,12,0.18,2534.00,47379.00,37250,20240104,-60.32,14640,20241114,0.96,37250,-60.32,20240104,14640,0.96,20241114,37250,-60.32,20240104,14640,0.96,20241114,2.54,N,034120,5000,927 억,,0,N,N,723,N,00,N
|
|
|
|
|
20241114,140410,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14780,40,2,0.27,446951840,30311,52.90,14640,14890,14640,19160,10320,14740,14745.53,0.00,0,-32,14993,14866,14793,14666,14593,14840,14640,928,4420,5000,10900,10,1,18551238,2742,5.83,0.31,12,0.16,2534.00,47379.00,37250,20240104,-60.32,14640,20241114,0.96,37250,-60.32,20240104,14640,0.96,20241114,37250,-60.32,20240104,14640,0.96,20241114,2.54,N,034120,5000,927 억,,0,N,N,723,N,00,N
|
|
|
|
|
20241114,130412,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14780,40,2,0.27,319437340,21685,37.85,14640,14890,14640,19160,10320,14740,14730.80,0.00,0,-41,14993,14866,14793,14666,14593,14840,14640,928,4420,5000,10900,10,1,18551238,2742,5.83,0.31,12,0.12,2534.00,47379.00,37250,20240104,-60.32,14640,20241114,0.96,37250,-60.32,20240104,14640,0.96,20241114,37250,-60.32,20240104,14640,0.96,20241114,2.54,N,034120,5000,927 억,,0,N,N,723,N,00,N
|
|
|
|
|
20241114,120411,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14790,50,2,0.34,310843400,21103,36.83,14640,14890,14640,19160,10320,14740,14729.82,0.00,0,-43,14993,14866,14793,14666,14593,14840,14640,928,4420,5000,10900,10,1,18551238,2744,5.84,0.31,12,0.11,2534.00,47379.00,37250,20240104,-60.30,14640,20241114,1.02,37250,-60.30,20240104,14640,1.02,20241114,37250,-60.30,20240104,14640,1.02,20241114,2.54,N,034120,5000,927 억,,0,N,N,723,N,00,N
|
|
|
|
|
20241114,110414,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14750,10,2,0.07,283787560,19270,33.63,14640,14890,14640,19160,10320,14740,14726.91,0.00,0,-43,14993,14866,14793,14666,14593,14840,14640,928,4420,5000,10900,10,1,18551238,2736,5.82,0.31,12,0.10,2534.00,47379.00,37250,20240104,-60.40,14640,20241114,0.75,37250,-60.40,20240104,14640,0.75,20241114,37250,-60.40,20240104,14640,0.75,20241114,2.54,N,034120,5000,927 억,,0,N,N,723,N,00,N
|
|
|
|
|
20241114,100428,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14700,-40,5,-0.27,30588290,2088,3.64,14640,14700,14640,19160,10320,14740,14649.56,0.00,0,0,14993,14866,14793,14666,14593,14840,14640,928,4420,5000,10900,10,1,18551238,2727,5.80,0.31,12,0.01,2534.00,47379.00,37250,20240104,-60.54,14640,20241114,0.41,37250,-60.54,20240104,14640,0.41,20241114,37250,-60.54,20240104,14640,0.41,20241114,2.54,N,034120,5000,927 억,,0,N,N,723,N,00,N
|
|
|
|
|
20241114,090408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14740,0,3,0.00,0,0,0.00,0,0,0,19160,10320,14740,0.00,0.00,0,0,14993,14866,14793,14666,14593,14840,14640,928,4420,5000,10900,10,1,18551238,2734,5.82,0.31,12,0.00,2534.00,47379.00,37250,20240104,-60.43,14720,20241113,0.14,37250,-60.43,20240104,14720,0.14,20241113,37250,-60.43,20240104,14720,0.14,20241113,2.54,N,034120,5000,927 억,,0,N,N,723,N,00,N
|
|
|
|
|
20241112,160401,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14790,-360,5,-2.38,956755340,64404,109.30,15060,15100,14750,19690,10610,15150,14856.12,0.00,0,-3916,15456,15302,15146,14992,14836,15225,14915,928,4540,5000,11210,10,1,18551238,2744,5.84,0.31,12,0.35,2534.00,47379.00,37250,20240104,-60.30,14750,20241112,0.27,37250,-60.30,20240104,14750,0.27,20241112,37250,-60.30,20240104,14750,0.27,20241112,2.56,N,034120,5000,927 억,,0,N,N,889,N,00,N
|
|
|
|
|
20241112,150403,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14790,-360,5,-2.38,868916620,58460,99.21,15060,15100,14760,19690,10610,15150,14863.44,0.00,0,-3601,15456,15302,15146,14992,14836,15225,14915,928,4540,5000,11210,10,1,18551238,2744,5.84,0.31,12,0.32,2534.00,47379.00,37250,20240104,-60.30,14760,20241112,0.20,37250,-60.30,20240104,14760,0.20,20241112,37250,-60.30,20240104,14760,0.20,20241112,2.56,N,034120,5000,927 억,,0,N,N,886,N,00,N
|
|
|
|
|
20241112,140409,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,14770,-380,5,-2.51,803103110,54010,91.66,15060,15100,14760,19690,10610,15150,14869.53,0.00,0,-3593,15456,15302,15146,14992,14836,15225,14915,928,4540,5000,11210,10,1,18551238,2740,5.83,0.31,12,0.29,2534.00,47379.00,37250,20240104,-60.35,14760,20241112,0.07,37250,-60.35,20240104,14760,0.07,20241112,37250,-60.35,20240104,14760,0.07,20241112,2.56,N,034120,5000,927 억,,0,N,N,886,N,00,N
|
|
|
|
|
20241112,130403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14850,-300,5,-1.98,498724720,33447,56.76,15060,15100,14810,19690,10610,15150,14910.90,0.00,0,-2725,15456,15302,15146,14992,14836,15225,14915,928,4540,5000,11210,10,1,18551238,2755,5.86,0.31,12,0.18,2534.00,47379.00,37250,20240104,-60.13,14800,20240904,0.34,37250,-60.13,20240104,14800,0.34,20240904,37250,-60.13,20240104,14800,0.34,20240904,2.56,N,034120,5000,927 억,,0,N,N,886,N,00,N
|
|
|
|
|
20241112,120404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14890,-260,5,-1.72,430573040,28860,48.98,15060,15100,14810,19690,10610,15150,14919.37,0.00,0,-1917,15456,15302,15146,14992,14836,15225,14915,928,4540,5000,11210,10,1,18551238,2762,5.88,0.31,12,0.16,2534.00,47379.00,37250,20240104,-60.03,14800,20240904,0.61,37250,-60.03,20240104,14800,0.61,20240904,37250,-60.03,20240104,14800,0.61,20240904,2.56,N,034120,5000,927 억,,0,N,N,886,N,00,N
|
|
|
|
|
20241112,110403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14860,-290,5,-1.91,355932040,23839,40.46,15060,15100,14810,19690,10610,15150,14930.66,0.00,0,-1054,15456,15302,15146,14992,14836,15225,14915,928,4540,5000,11210,10,1,18551238,2757,5.86,0.31,12,0.13,2534.00,47379.00,37250,20240104,-60.11,14800,20240904,0.41,37250,-60.11,20240104,14800,0.41,20240904,37250,-60.11,20240104,14800,0.41,20240904,2.56,N,034120,5000,927 억,,0,N,N,886,N,00,N
|
|
|
|
|
20241112,100402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14940,-210,5,-1.39,256981460,17189,29.17,15060,15100,14810,19690,10610,15150,14950.34,0.00,0,-43,15456,15302,15146,14992,14836,15225,14915,928,4540,5000,11210,10,1,18551238,2772,5.90,0.32,12,0.09,2534.00,47379.00,37250,20240104,-59.89,14800,20240904,0.95,37250,-59.89,20240104,14800,0.95,20240904,37250,-59.89,20240104,14800,0.95,20240904,2.56,N,034120,5000,927 억,,0,N,N,886,N,00,N
|
|
|
|
|
20241112,090402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15060,-90,5,-0.59,4940230,328,0.56,15060,15070,15060,19690,10610,15150,15061.68,0.00,0,149,15456,15302,15146,14992,14836,15225,14915,928,4540,5000,11210,10,1,18551238,2794,5.94,0.32,12,0.00,2534.00,47379.00,37250,20240104,-59.57,14800,20240904,1.76,37250,-59.57,20240104,14800,1.76,20240904,37250,-59.57,20240104,14800,1.76,20240904,2.56,N,034120,5000,927 억,,0,N,N,886,N,00,N
|
|
|
|
|
20241111,160359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15150,-120,5,-0.79,876164560,58091,385.47,15270,15300,14990,19850,10690,15270,15081.41,0.00,0,-3028,15343,15306,15263,15226,15183,15325,15245,928,4580,5000,11290,10,1,18551238,2811,5.98,0.32,12,0.31,2534.00,47379.00,37250,20240104,-59.33,14800,20240904,2.36,37250,-59.33,20240104,14800,2.36,20240904,37250,-59.33,20240104,14800,2.36,20240904,2.54,N,034120,5000,927 억,,0,N,N,886,N,00,N
|
|
|
|
|
20241111,150411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15020,-250,5,-1.64,794884130,52719,349.83,15270,15300,14990,19850,10690,15270,15077.75,0.00,0,-3161,15343,15306,15263,15226,15183,15325,15245,928,4580,5000,11290,10,1,18551238,2786,5.93,0.32,12,0.28,2534.00,47379.00,37250,20240104,-59.68,14800,20240904,1.49,37250,-59.68,20240104,14800,1.49,20240904,37250,-59.68,20240104,14800,1.49,20240904,2.54,N,034120,5000,927 억,,0,N,N,204,N,00,N
|
|
|
|
|
20241111,140403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15010,-260,5,-1.70,730186910,48411,321.24,15270,15300,14990,19850,10690,15270,15083.08,0.00,0,-2322,15343,15306,15263,15226,15183,15325,15245,928,4580,5000,11290,10,1,18551238,2785,5.92,0.32,12,0.26,2534.00,47379.00,37250,20240104,-59.70,14800,20240904,1.42,37250,-59.70,20240104,14800,1.42,20240904,37250,-59.70,20240104,14800,1.42,20240904,2.54,N,034120,5000,927 억,,0,N,N,204,N,00,N
|
|
|
|
|
20241111,130402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15010,-260,5,-1.70,639231310,42353,281.04,15270,15300,14990,19850,10690,15270,15092.94,0.00,0,-1496,15343,15306,15263,15226,15183,15325,15245,928,4580,5000,11290,10,1,18551238,2785,5.92,0.32,12,0.23,2534.00,47379.00,37250,20240104,-59.70,14800,20240904,1.42,37250,-59.70,20240104,14800,1.42,20240904,37250,-59.70,20240104,14800,1.42,20240904,2.54,N,034120,5000,927 억,,0,N,N,204,N,00,N
|
|
|
|
|
20241111,120401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15020,-250,5,-1.64,533526510,35312,234.32,15270,15300,14990,19850,10690,15270,15108.93,0.00,0,-674,15343,15306,15263,15226,15183,15325,15245,928,4580,5000,11290,10,1,18551238,2786,5.93,0.32,12,0.19,2534.00,47379.00,37250,20240104,-59.68,14800,20240904,1.49,37250,-59.68,20240104,14800,1.49,20240904,37250,-59.68,20240104,14800,1.49,20240904,2.54,N,034120,5000,927 억,,0,N,N,204,N,00,N
|
|
|
|
|
20241111,110401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15060,-210,5,-1.38,390751520,25815,171.30,15270,15300,15060,19850,10690,15270,15136.61,0.00,0,0,15343,15306,15263,15226,15183,15325,15245,928,4580,5000,11290,10,1,18551238,2794,5.94,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.57,14800,20240904,1.76,37250,-59.57,20240104,14800,1.76,20240904,37250,-59.57,20240104,14800,1.76,20240904,2.54,N,034120,5000,927 억,,0,N,N,204,N,00,N
|
|
|
|
|
20241111,100400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15150,-120,5,-0.79,276503130,18243,121.06,15270,15300,15100,19850,10690,15270,15156.67,0.00,0,0,15343,15306,15263,15226,15183,15325,15245,928,4580,5000,11290,10,1,18551238,2811,5.98,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.33,14800,20240904,2.36,37250,-59.33,20240104,14800,2.36,20240904,37250,-59.33,20240104,14800,2.36,20240904,2.54,N,034120,5000,927 억,,0,N,N,204,N,00,N
|
|
|
|
|
20241111,090359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15300,30,2,0.20,8980530,588,3.90,15270,15300,15270,19850,10690,15270,15273.01,0.00,0,0,15343,15306,15263,15226,15183,15325,15245,928,4580,5000,11290,10,1,18551238,2838,6.04,0.32,12,0.00,2534.00,47379.00,37250,20240104,-58.93,14800,20240904,3.38,37250,-58.93,20240104,14800,3.38,20240904,37250,-58.93,20240104,14800,3.38,20240904,2.54,N,034120,5000,927 억,,0,N,N,204,N,00,N
|
|
|
|
|
20241108,160357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,10,2,0.07,227710850,14921,77.30,15220,15300,15220,19830,10690,15260,15261.10,0.00,0,283,15433,15346,15243,15156,15053,15390,15200,928,4570,5000,11290,10,1,18551238,2833,6.03,0.32,12,0.08,2534.00,47379.00,37250,20240104,-59.01,14800,20240904,3.18,37250,-59.01,20240104,14800,3.18,20240904,37250,-59.01,20240104,14800,3.18,20240904,2.51,N,034120,5000,927 억,,0,N,N,204,N,00,N
|
|
|
|
|
20241108,150403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,-30,5,-0.20,215268430,14106,73.08,15220,15300,15220,19830,10690,15260,15260.77,0.00,0,309,15433,15346,15243,15156,15053,15390,15200,928,4570,5000,11290,10,1,18551238,2825,6.01,0.32,12,0.08,2534.00,47379.00,37250,20240104,-59.11,14800,20240904,2.91,37250,-59.11,20240104,14800,2.91,20240904,37250,-59.11,20240104,14800,2.91,20240904,2.51,N,034120,5000,927 억,,0,N,N,171,N,00,N
|
|
|
|
|
20241108,140400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,-30,5,-0.20,181951800,11919,61.75,15220,15300,15220,19830,10690,15260,15265.69,0.00,0,340,15433,15346,15243,15156,15053,15390,15200,928,4570,5000,11290,10,1,18551238,2825,6.01,0.32,12,0.06,2534.00,47379.00,37250,20240104,-59.11,14800,20240904,2.91,37250,-59.11,20240104,14800,2.91,20240904,37250,-59.11,20240104,14800,2.91,20240904,2.51,N,034120,5000,927 억,,0,N,N,171,N,00,N
|
|
|
|
|
20241108,130400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,0,3,0.00,143128460,9374,48.56,15220,15300,15220,19830,10690,15260,15268.66,0.00,0,260,15433,15346,15243,15156,15053,15390,15200,928,4570,5000,11290,10,1,18551238,2831,6.02,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.03,14800,20240904,3.11,37250,-59.03,20240104,14800,3.11,20240904,37250,-59.03,20240104,14800,3.11,20240904,2.51,N,034120,5000,927 억,,0,N,N,171,N,00,N
|
|
|
|
|
20241108,120401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,30,2,0.20,125035540,8190,42.43,15220,15300,15220,19830,10690,15260,15266.85,0.00,0,170,15433,15346,15243,15156,15053,15390,15200,928,4570,5000,11290,10,1,18551238,2836,6.03,0.32,12,0.04,2534.00,47379.00,37250,20240104,-58.95,14800,20240904,3.31,37250,-58.95,20240104,14800,3.31,20240904,37250,-58.95,20240104,14800,3.31,20240904,2.51,N,034120,5000,927 억,,0,N,N,171,N,00,N
|
|
|
|
|
20241108,110402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15280,20,2,0.13,89987960,5896,30.55,15220,15290,15220,19830,10690,15260,15262.54,0.00,0,84,15433,15346,15243,15156,15053,15390,15200,928,4570,5000,11290,10,1,18551238,2835,6.03,0.32,12,0.03,2534.00,47379.00,37250,20240104,-58.98,14800,20240904,3.24,37250,-58.98,20240104,14800,3.24,20240904,37250,-58.98,20240104,14800,3.24,20240904,2.51,N,034120,5000,927 억,,0,N,N,171,N,00,N
|
|
|
|
|
20241108,100403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,10,2,0.07,64262110,4211,21.82,15220,15290,15220,19830,10690,15260,15260.53,0.00,0,5,15433,15346,15243,15156,15053,15390,15200,928,4570,5000,11290,10,1,18551238,2833,6.03,0.32,12,0.02,2534.00,47379.00,37250,20240104,-59.01,14800,20240904,3.18,37250,-59.01,20240104,14800,3.18,20240904,37250,-59.01,20240104,14800,3.18,20240904,2.51,N,034120,5000,927 억,,0,N,N,171,N,00,N
|
|
|
|
|
20241108,090357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,0,3,0.00,7048500,463,2.40,15220,15260,15220,19830,10690,15260,15223.54,0.00,0,0,15433,15346,15243,15156,15053,15390,15200,928,4570,5000,11290,10,1,18551238,2831,6.02,0.32,12,0.00,2534.00,47379.00,37250,20240104,-59.03,14800,20240904,3.11,37250,-59.03,20240104,14800,3.11,20240904,37250,-59.03,20240104,14800,3.11,20240904,2.51,N,034120,5000,927 억,,0,N,N,171,N,00,N
|
|
|
|
|
20241107,160356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,-70,5,-0.46,293677200,19296,64.14,15250,15330,15140,19920,10740,15330,15219.58,0.00,0,-96,15530,15430,15290,15190,15050,15480,15240,928,4590,5000,11340,10,1,18551238,2831,6.02,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.03,14800,20240904,3.11,37250,-59.03,20240104,14800,3.11,20240904,37250,-59.03,20240104,14800,3.11,20240904,2.51,N,034120,5000,927 억,,0,N,N,171,N,00,N
|
|
|
|
|
20241107,150358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-80,5,-0.52,271451910,17839,59.30,15250,15330,15140,19920,10740,15330,15216.77,0.00,0,-64,15530,15430,15290,15190,15050,15480,15240,928,4590,5000,11340,10,1,18551238,2829,6.02,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.06,14800,20240904,3.04,37250,-59.06,20240104,14800,3.04,20240904,37250,-59.06,20240104,14800,3.04,20240904,2.51,N,034120,5000,927 억,,0,N,N,157,N,00,N
|
|
|
|
|
20241107,140400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,-70,5,-0.46,234418600,15407,51.22,15250,15330,15140,19920,10740,15330,15215.07,0.00,0,-52,15530,15430,15290,15190,15050,15480,15240,928,4590,5000,11340,10,1,18551238,2831,6.02,0.32,12,0.08,2534.00,47379.00,37250,20240104,-59.03,14800,20240904,3.11,37250,-59.03,20240104,14800,3.11,20240904,37250,-59.03,20240104,14800,3.11,20240904,2.51,N,034120,5000,927 억,,0,N,N,157,N,00,N
|
|
|
|
|
20241107,130402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,-100,5,-0.65,215849600,14189,47.17,15250,15330,15140,19920,10740,15330,15212.46,0.00,0,-52,15530,15430,15290,15190,15050,15480,15240,928,4590,5000,11340,10,1,18551238,2825,6.01,0.32,12,0.08,2534.00,47379.00,37250,20240104,-59.11,14800,20240904,2.91,37250,-59.11,20240104,14800,2.91,20240904,37250,-59.11,20240104,14800,2.91,20240904,2.51,N,034120,5000,927 억,,0,N,N,157,N,00,N
|
|
|
|
|
20241107,120359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-80,5,-0.52,173768210,11429,37.99,15250,15320,15140,19920,10740,15330,15204.15,0.00,0,-52,15530,15430,15290,15190,15050,15480,15240,928,4590,5000,11340,10,1,18551238,2829,6.02,0.32,12,0.06,2534.00,47379.00,37250,20240104,-59.06,14800,20240904,3.04,37250,-59.06,20240104,14800,3.04,20240904,37250,-59.06,20240104,14800,3.04,20240904,2.51,N,034120,5000,927 억,,0,N,N,157,N,00,N
|
|
|
|
|
20241107,110358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15200,-130,5,-0.85,129196200,8497,28.25,15250,15320,15140,19920,10740,15330,15204.92,0.00,0,-36,15530,15430,15290,15190,15050,15480,15240,928,4590,5000,11340,10,1,18551238,2820,6.00,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.19,14800,20240904,2.70,37250,-59.19,20240104,14800,2.70,20240904,37250,-59.19,20240104,14800,2.70,20240904,2.51,N,034120,5000,927 억,,0,N,N,157,N,00,N
|
|
|
|
|
20241107,100359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-120,5,-0.78,99676780,6551,21.78,15250,15320,15140,19920,10740,15330,15215.51,0.00,0,-36,15530,15430,15290,15190,15050,15480,15240,928,4590,5000,11340,10,1,18551238,2822,6.00,0.32,12,0.04,2534.00,47379.00,37250,20240104,-59.17,14800,20240904,2.77,37250,-59.17,20240104,14800,2.77,20240904,37250,-59.17,20240104,14800,2.77,20240904,2.51,N,034120,5000,927 억,,0,N,N,157,N,00,N
|
|
|
|
|
20241107,090359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-80,5,-0.52,6969320,457,1.52,15250,15320,15250,19920,10740,15330,15250.15,0.00,0,-44,15530,15430,15290,15190,15050,15480,15240,928,4590,5000,11340,10,1,18551238,2829,6.02,0.32,12,0.00,2534.00,47379.00,37250,20240104,-59.06,14800,20240904,3.04,37250,-59.06,20240104,14800,3.04,20240904,37250,-59.06,20240104,14800,3.04,20240904,2.51,N,034120,5000,927 억,,0,N,N,157,N,00,N
|
|
|
|
|
20241106,160401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15330,-20,5,-0.13,459155280,30080,108.26,15320,15390,15150,19950,10750,15350,15264.47,0.00,0,-277,15483,15416,15283,15216,15083,15450,15250,928,4600,5000,11350,10,1,18551238,2844,6.05,0.32,12,0.16,2534.00,47379.00,37250,20240104,-58.85,14800,20240904,3.58,37250,-58.85,20240104,14800,3.58,20240904,37250,-58.85,20240104,14800,3.58,20240904,2.52,N,034120,5000,927 억,,0,N,N,157,N,00,N
|
|
|
|
|
20241106,150410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15200,-150,5,-0.98,382330230,25059,90.19,15320,15390,15150,19950,10750,15350,15257.20,0.00,0,-128,15483,15416,15283,15216,15083,15450,15250,928,4600,5000,11350,10,1,18551238,2820,6.00,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.19,14800,20240904,2.70,37250,-59.19,20240104,14800,2.70,20240904,37250,-59.19,20240104,14800,2.70,20240904,2.52,N,034120,5000,927 억,,0,N,N,2042,N,00,N
|
|
|
|
|
20241106,140408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-100,5,-0.65,317754950,20802,74.87,15320,15390,15160,19950,10750,15350,15275.21,0.00,0,-119,15483,15416,15283,15216,15083,15450,15250,928,4600,5000,11350,10,1,18551238,2829,6.02,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.06,14800,20240904,3.04,37250,-59.06,20240104,14800,3.04,20240904,37250,-59.06,20240104,14800,3.04,20240904,2.52,N,034120,5000,927 억,,0,N,N,2042,N,00,N
|
|
|
|
|
20241106,130409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15170,-180,5,-1.17,263985640,17267,62.14,15320,15390,15160,19950,10750,15350,15288.45,0.00,0,-65,15483,15416,15283,15216,15083,15450,15250,928,4600,5000,11350,10,1,18551238,2814,5.99,0.32,12,0.09,2534.00,47379.00,37250,20240104,-59.28,14800,20240904,2.50,37250,-59.28,20240104,14800,2.50,20240904,37250,-59.28,20240104,14800,2.50,20240904,2.52,N,034120,5000,927 억,,0,N,N,2042,N,00,N
|
|
|
|
|
20241106,120358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15280,-70,5,-0.46,165843530,10820,38.94,15320,15390,15280,19950,10750,15350,15327.50,0.00,0,-101,15483,15416,15283,15216,15083,15450,15250,928,4600,5000,11350,10,1,18551238,2835,6.03,0.32,12,0.06,2534.00,47379.00,37250,20240104,-58.98,14800,20240904,3.24,37250,-58.98,20240104,14800,3.24,20240904,37250,-58.98,20240104,14800,3.24,20240904,2.52,N,034120,5000,927 억,,0,N,N,2042,N,00,N
|
|
|
|
|
20241106,110403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15340,-10,5,-0.07,115974190,7566,27.23,15320,15390,15300,19950,10750,15350,15328.34,0.00,0,-93,15483,15416,15283,15216,15083,15450,15250,928,4600,5000,11350,10,1,18551238,2846,6.05,0.32,12,0.04,2534.00,47379.00,37250,20240104,-58.82,14800,20240904,3.65,37250,-58.82,20240104,14800,3.65,20240904,37250,-58.82,20240104,14800,3.65,20240904,2.52,N,034120,5000,927 억,,0,N,N,2042,N,00,N
|
|
|
|
|
20241106,100403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15350,0,3,0.00,42589370,2776,9.99,15320,15390,15300,19950,10750,15350,15341.99,0.00,0,-85,15483,15416,15283,15216,15083,15450,15250,928,4600,5000,11350,10,1,18551238,2848,6.06,0.32,12,0.01,2534.00,47379.00,37250,20240104,-58.79,14800,20240904,3.72,37250,-58.79,20240104,14800,3.72,20240904,37250,-58.79,20240104,14800,3.72,20240904,2.52,N,034120,5000,927 억,,0,N,N,2042,N,00,N
|
|
|
|
|
20241106,090401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15310,-40,5,-0.26,5483320,358,1.29,15320,15320,15310,19950,10750,15350,15316.54,0.00,0,-45,15483,15416,15283,15216,15083,15450,15250,928,4600,5000,11350,10,1,18551238,2840,6.04,0.32,12,0.00,2534.00,47379.00,37250,20240104,-58.90,14800,20240904,3.45,37250,-58.90,20240104,14800,3.45,20240904,37250,-58.90,20240104,14800,3.45,20240904,2.52,N,034120,5000,927 억,,0,N,N,2042,N,00,N
|
|
|
|
|
20241105,160351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15350,140,2,0.92,414443210,27177,124.44,15150,15350,15150,19770,10650,15210,15249.41,0.00,0,448,15416,15312,15236,15132,15056,15365,15185,928,4560,5000,11250,10,1,18551238,2848,6.06,0.32,12,0.15,2534.00,47379.00,37250,20240104,-58.79,14800,20240904,3.72,37250,-58.79,20240104,14800,3.72,20240904,37250,-58.79,20240104,14800,3.72,20240904,2.51,N,034120,5000,927 억,,0,N,N,2042,N,00,N
|
|
|
|
|
20241105,150359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15310,100,2,0.66,369468100,24245,111.02,15150,15330,15150,19770,10650,15210,15238.94,0.00,0,412,15416,15312,15236,15132,15056,15365,15185,928,4560,5000,11250,10,1,18551238,2840,6.04,0.32,12,0.13,2534.00,47379.00,37250,20240104,-58.90,14800,20240904,3.45,37250,-58.90,20240104,14800,3.45,20240904,37250,-58.90,20240104,14800,3.45,20240904,2.51,N,034120,5000,927 억,,0,N,N,286,N,00,N
|
|
|
|
|
20241105,140356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15240,30,2,0.20,310421870,20381,93.32,15150,15310,15150,19770,10650,15210,15230.94,0.00,0,-98,15416,15312,15236,15132,15056,15365,15185,928,4560,5000,11250,10,1,18551238,2827,6.01,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.09,14800,20240904,2.97,37250,-59.09,20240104,14800,2.97,20240904,37250,-59.09,20240104,14800,2.97,20240904,2.51,N,034120,5000,927 억,,0,N,N,286,N,00,N
|
|
|
|
|
20241105,130358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,60,2,0.39,263057220,17277,79.11,15150,15310,15150,19770,10650,15210,15225.86,0.00,0,-98,15416,15312,15236,15132,15056,15365,15185,928,4560,5000,11250,10,1,18551238,2833,6.03,0.32,12,0.09,2534.00,47379.00,37250,20240104,-59.01,14800,20240904,3.18,37250,-59.01,20240104,14800,3.18,20240904,37250,-59.01,20240104,14800,3.18,20240904,2.51,N,034120,5000,927 억,,0,N,N,286,N,00,N
|
|
|
|
|
20241105,120356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15240,30,2,0.20,219826290,14448,66.16,15150,15300,15150,19770,10650,15210,15215.00,0.00,0,-105,15416,15312,15236,15132,15056,15365,15185,928,4560,5000,11250,10,1,18551238,2827,6.01,0.32,12,0.08,2534.00,47379.00,37250,20240104,-59.09,14800,20240904,2.97,37250,-59.09,20240104,14800,2.97,20240904,37250,-59.09,20240104,14800,2.97,20240904,2.51,N,034120,5000,927 억,,0,N,N,286,N,00,N
|
|
|
|
|
20241105,110349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,0,3,0.00,200442970,13172,60.31,15150,15300,15150,19770,10650,15210,15217.35,0.00,0,-63,15416,15312,15236,15132,15056,15365,15185,928,4560,5000,11250,10,1,18551238,2822,6.00,0.32,12,0.07,2534.00,47379.00,37250,20240104,-59.17,14800,20240904,2.77,37250,-59.17,20240104,14800,2.77,20240904,37250,-59.17,20240104,14800,2.77,20240904,2.51,N,034120,5000,927 억,,0,N,N,286,N,00,N
|
|
|
|
|
20241105,100355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,40,2,0.26,149549410,9823,44.98,15150,15300,15150,19770,10650,15210,15224.41,0.00,0,-49,15416,15312,15236,15132,15056,15365,15185,928,4560,5000,11250,10,1,18551238,2829,6.02,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.06,14800,20240904,3.04,37250,-59.06,20240104,14800,3.04,20240904,37250,-59.06,20240104,14800,3.04,20240904,2.51,N,034120,5000,927 억,,0,N,N,286,N,00,N
|
|
|
|
|
20241105,090353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15170,-40,5,-0.26,15198540,1003,4.59,15150,15280,15150,19770,10650,15210,15153.08,0.00,0,50,15416,15312,15236,15132,15056,15365,15185,928,4560,5000,11250,10,1,18551238,2814,5.99,0.32,12,0.01,2534.00,47379.00,37250,20240104,-59.28,14800,20240904,2.50,37250,-59.28,20240104,14800,2.50,20240904,37250,-59.28,20240104,14800,2.50,20240904,2.51,N,034120,5000,927 억,,0,N,N,286,N,00,N
|
|
|
|
|
20241104,160350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-20,5,-0.13,328255270,21535,70.22,15160,15340,15160,19790,10670,15230,15244.46,0.00,0,-277,15643,15436,15303,15096,14963,15370,15030,928,4560,5000,11270,10,1,18551238,2822,6.00,0.32,12,0.12,2534.00,47379.00,37250,20240104,-59.17,14800,20240904,2.77,37250,-59.17,20240104,14800,2.77,20240904,37250,-59.17,20240104,14800,2.77,20240904,2.53,N,034120,5000,927 억,,0,N,N,286,N,00,N
|
|
|
|
|
20241104,150359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-20,5,-0.13,290591400,19059,62.14,15160,15340,15160,19790,10670,15230,15246.94,0.00,0,-262,15643,15436,15303,15096,14963,15370,15030,928,4560,5000,11270,10,1,18551238,2822,6.00,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.17,14800,20240904,2.77,37250,-59.17,20240104,14800,2.77,20240904,37250,-59.17,20240104,14800,2.77,20240904,2.53,N,034120,5000,927 억,,0,N,N,310,N,00,N
|
|
|
|
|
20241104,140352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15220,-10,5,-0.07,222902290,14615,47.65,15160,15340,15160,19790,10670,15230,15251.61,0.00,0,-47,15643,15436,15303,15096,14963,15370,15030,928,4560,5000,11270,10,1,18551238,2823,6.01,0.32,12,0.08,2534.00,47379.00,37250,20240104,-59.14,14800,20240904,2.84,37250,-59.14,20240104,14800,2.84,20240904,37250,-59.14,20240104,14800,2.84,20240904,2.53,N,034120,5000,927 억,,0,N,N,310,N,00,N
|
|
|
|
|
20241104,130321,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,60,2,0.39,188156060,12336,40.22,15160,15340,15160,19790,10670,15230,15252.60,0.00,0,-8,15643,15436,15303,15096,14963,15370,15030,928,4560,5000,11270,10,1,18551238,2836,6.03,0.32,12,0.07,2534.00,47379.00,37250,20240104,-58.95,14800,20240904,3.31,37250,-58.95,20240104,14800,3.31,20240904,37250,-58.95,20240104,14800,3.31,20240904,2.53,N,034120,5000,927 억,,0,N,N,310,N,00,N
|
|
|
|
|
20241104,120346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15300,70,2,0.46,128487940,8425,27.47,15160,15340,15160,19790,10670,15230,15250.79,0.00,0,-16,15643,15436,15303,15096,14963,15370,15030,928,4560,5000,11270,10,1,18551238,2838,6.04,0.32,12,0.05,2534.00,47379.00,37250,20240104,-58.93,14800,20240904,3.38,37250,-58.93,20240104,14800,3.38,20240904,37250,-58.93,20240104,14800,3.38,20240904,2.53,N,034120,5000,927 억,,0,N,N,310,N,00,N
|
|
|
|
|
20241104,110346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,60,2,0.39,96355720,6323,20.62,15160,15340,15160,19790,10670,15230,15238.92,0.00,0,-33,15643,15436,15303,15096,14963,15370,15030,928,4560,5000,11270,10,1,18551238,2836,6.03,0.32,12,0.03,2534.00,47379.00,37250,20240104,-58.95,14800,20240904,3.31,37250,-58.95,20240104,14800,3.31,20240904,37250,-58.95,20240104,14800,3.31,20240904,2.53,N,034120,5000,927 억,,0,N,N,310,N,00,N
|
|
|
|
|
20241104,100343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15280,50,2,0.33,74134220,4870,15.88,15160,15300,15160,19790,10670,15230,15222.63,0.00,0,-30,15643,15436,15303,15096,14963,15370,15030,928,4560,5000,11270,10,1,18551238,2835,6.03,0.32,12,0.03,2534.00,47379.00,37250,20240104,-58.98,14800,20240904,3.24,37250,-58.98,20240104,14800,3.24,20240904,37250,-58.98,20240104,14800,3.24,20240904,2.53,N,034120,5000,927 억,,0,N,N,310,N,00,N
|
|
|
|
|
20241104,090345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15170,-60,5,-0.39,27761280,1831,5.97,15160,15300,15160,19790,10670,15230,15161.81,0.00,0,-4,15643,15436,15303,15096,14963,15370,15030,928,4560,5000,11270,10,1,18551238,2814,5.99,0.32,12,0.01,2534.00,47379.00,37250,20240104,-59.28,14800,20240904,2.50,37250,-59.28,20240104,14800,2.50,20240904,37250,-59.28,20240104,14800,2.50,20240904,2.53,N,034120,5000,927 억,,0,N,N,310,N,00,N
|
|
|
|
|
20241101,160335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,-320,5,-2.06,465555970,30504,20.89,15330,15510,15170,20200,10890,15550,15262.42,0.00,0,83,16323,15936,15603,15216,14883,16130,15410,928,4650,5000,11500,10,1,18551238,2825,6.01,0.32,12,0.16,2534.00,47379.00,37250,20240104,-59.11,14800,20240904,2.91,37250,-59.11,20240104,14800,2.91,20240904,37250,-59.11,20240104,14800,2.91,20240904,2.52,N,034120,5000,927 억,,0,N,N,310,N,00,N
|
|
|
|
|
20241101,150344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15220,-330,5,-2.12,427715910,28015,19.19,15330,15510,15200,20200,10890,15550,15267.39,0.00,0,104,16323,15936,15603,15216,14883,16130,15410,928,4650,5000,11500,10,1,18551238,2823,6.01,0.32,12,0.15,2534.00,47379.00,37250,20240104,-59.14,14800,20240904,2.84,37250,-59.14,20240104,14800,2.84,20240904,37250,-59.14,20240104,14800,2.84,20240904,2.52,N,034120,5000,927 억,,0,N,N,397,N,00,N
|
|
|
|
|
20241101,140338,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,-290,5,-1.86,349501790,22874,15.66,15330,15510,15220,20200,10890,15550,15279.43,0.00,0,104,16323,15936,15603,15216,14883,16130,15410,928,4650,5000,11500,10,1,18551238,2831,6.02,0.32,12,0.12,2534.00,47379.00,37250,20240104,-59.03,14800,20240904,3.11,37250,-59.03,20240104,14800,3.11,20240904,37250,-59.03,20240104,14800,3.11,20240904,2.52,N,034120,5000,927 억,,0,N,N,397,N,00,N
|
|
|
|
|
20241101,130410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15310,-240,5,-1.54,306017640,20028,13.72,15330,15510,15220,20200,10890,15550,15279.49,0.00,0,182,16323,15936,15603,15216,14883,16130,15410,928,4650,5000,11500,10,1,18551238,2840,6.04,0.32,12,0.11,2534.00,47379.00,37250,20240104,-58.90,14800,20240904,3.45,37250,-58.90,20240104,14800,3.45,20240904,37250,-58.90,20240104,14800,3.45,20240904,2.52,N,034120,5000,927 억,,0,N,N,397,N,00,N
|
|
|
|
|
20241101,120410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15300,-250,5,-1.61,273503820,17898,12.26,15330,15510,15220,20200,10890,15550,15281.25,0.00,0,145,16323,15936,15603,15216,14883,16130,15410,928,4650,5000,11500,10,1,18551238,2838,6.04,0.32,12,0.10,2534.00,47379.00,37250,20240104,-58.93,14800,20240904,3.38,37250,-58.93,20240104,14800,3.38,20240904,37250,-58.93,20240104,14800,3.38,20240904,2.52,N,034120,5000,927 억,,0,N,N,397,N,00,N
|
|
|
|
|
20241101,110409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15310,-240,5,-1.54,256337450,16775,11.49,15330,15510,15220,20200,10890,15550,15280.92,0.00,0,109,16323,15936,15603,15216,14883,16130,15410,928,4650,5000,11500,10,1,18551238,2840,6.04,0.32,12,0.09,2534.00,47379.00,37250,20240104,-58.90,14800,20240904,3.45,37250,-58.90,20240104,14800,3.45,20240904,37250,-58.90,20240104,14800,3.45,20240904,2.52,N,034120,5000,927 억,,0,N,N,397,N,00,N
|
|
|
|
|
20241101,100409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15300,-250,5,-1.61,239025570,15643,10.71,15330,15510,15220,20200,10890,15550,15280.03,0.00,0,86,16323,15936,15603,15216,14883,16130,15410,928,4650,5000,11500,10,1,18551238,2838,6.04,0.32,12,0.08,2534.00,47379.00,37250,20240104,-58.93,14800,20240904,3.38,37250,-58.93,20240104,14800,3.38,20240904,37250,-58.93,20240104,14800,3.38,20240904,2.52,N,034120,5000,927 억,,0,N,N,397,N,00,N
|
|
|
|
|
20241101,090408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15330,-220,5,-1.41,46537690,3035,2.08,15330,15510,15330,20200,10890,15550,15333.67,0.00,0,-10,16323,15936,15603,15216,14883,16130,15410,928,4650,5000,11500,10,1,18551238,2844,6.05,0.32,12,0.02,2534.00,47379.00,37250,20240104,-58.85,14800,20240904,3.58,37250,-58.85,20240104,14800,3.58,20240904,37250,-58.85,20240104,14800,3.58,20240904,2.52,N,034120,5000,927 억,,0,N,N,397,N,00,N
|
