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
|
|
|
20241129,160441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10050,0,3,0.00,2323303570,233418,187.96,10050,10050,9840,13060,7040,10050,9953.39,5.34,0,-9387,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9223,14.74,0.64,12,0.25,682.00,15585.00,15710,20240502,-36.03,9000,20241115,11.67,15710,-36.03,20240502,9000,11.67,20241115,15710,-36.03,20240502,9000,11.67,20241115,1.54,N,034230,500,474 억,,4897076,N,N,1704,N,00,N
|
|
|
|
|
20241129,150448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,-40,5,-0.40,2020660620,203256,163.67,10050,10050,9840,13060,7040,10050,9941.46,5.34,0,-6324,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9186,14.68,0.64,12,0.22,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N
|
|
|
|
|
20241129,140446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10020,-30,5,-0.30,1813460290,182551,147.00,10050,10050,9840,13060,7040,10050,9933.99,5.34,0,3256,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9196,14.69,0.64,12,0.20,682.00,15585.00,15710,20240502,-36.22,9000,20241115,11.33,15710,-36.22,20240502,9000,11.33,20241115,15710,-36.22,20240502,9000,11.33,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N
|
|
|
|
|
20241129,130447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,-20,5,-0.20,1725237470,173756,139.92,10050,10050,9840,13060,7040,10050,9929.08,5.34,0,-1543,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9205,14.71,0.64,12,0.19,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N
|
|
|
|
|
20241129,120449,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10040,-10,5,-0.10,1510999920,152352,122.68,10050,10050,9840,13060,7040,10050,9917.82,5.34,0,-8381,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9214,14.72,0.64,12,0.17,682.00,15585.00,15710,20240502,-36.09,9000,20241115,11.56,15710,-36.09,20240502,9000,11.56,20241115,15710,-36.09,20240502,9000,11.56,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N
|
|
|
|
|
20241129,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9930,-120,5,-1.19,1003926190,101435,81.68,10050,10050,9840,13060,7040,10050,9897.24,5.34,0,-15096,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9113,14.56,0.64,12,0.11,682.00,15585.00,15710,20240502,-36.79,9000,20241115,10.33,15710,-36.79,20240502,9000,10.33,20241115,15710,-36.79,20240502,9000,10.33,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N
|
|
|
|
|
20241129,100447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9870,-180,5,-1.79,517889440,52175,42.01,10050,10050,9860,13060,7040,10050,9926.01,5.34,0,-7017,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9058,14.47,0.63,12,0.06,682.00,15585.00,15710,20240502,-37.17,9000,20241115,9.67,15710,-37.17,20240502,9000,9.67,20241115,15710,-37.17,20240502,9000,9.67,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N
|
|
|
|
|
20241129,090447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,-40,5,-0.40,13099880,1306,1.05,10050,10050,10000,13060,7040,10050,10030.54,5.34,0,-330,10110,10080,10020,9990,9930,10095,10005,474,3010,500,7430,10,1,91771623,9186,14.68,0.64,12,0.00,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.54,N,034230,500,474 억,,4897076,N,N,634,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10050,20,2,0.20,1241776120,124138,61.54,10000,10050,9960,13030,7030,10030,10003.12,5.31,0,37219,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9223,14.74,0.64,12,0.14,682.00,15585.00,15710,20240502,-36.03,9000,20241115,11.67,15710,-36.03,20240502,9000,11.67,20241115,15710,-36.03,20240502,9000,11.67,20241115,1.53,N,034230,500,474 억,,4873656,N,N,634,N,00,N
|
|
|
|
|
20241128,150450,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,0,3,0.00,1087056080,108725,53.90,10000,10040,9960,13030,7030,10030,9998.22,5.31,0,38175,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9205,14.71,0.64,12,0.12,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.53,N,034230,500,474 억,,4873656,N,N,2707,N,00,N
|
|
|
|
|
20241128,140452,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,-20,5,-0.20,965965860,96640,47.91,10000,10040,9960,13030,7030,10030,9995.51,5.31,0,30200,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9186,14.68,0.64,12,0.11,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.53,N,034230,500,474 억,,4873656,N,N,2707,N,00,N
|
|
|
|
|
20241128,130448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10000,-30,5,-0.30,616429580,61714,30.59,10000,10040,9960,13030,7030,10030,9988.49,5.31,0,20606,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9177,14.66,0.64,12,0.07,682.00,15585.00,15710,20240502,-36.35,9000,20241115,11.11,15710,-36.35,20240502,9000,11.11,20241115,15710,-36.35,20240502,9000,11.11,20241115,1.53,N,034230,500,474 억,,4873656,N,N,2707,N,00,N
|
|
|
|
|
20241128,120451,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,-20,5,-0.20,530664810,53143,26.34,10000,10040,9960,13030,7030,10030,9985.60,5.31,0,15976,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9186,14.68,0.64,12,0.06,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.53,N,034230,500,474 억,,4873656,N,N,2707,N,00,N
|
|
|
|
|
20241128,110453,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9990,-40,5,-0.40,369467790,37007,18.35,10000,10040,9960,13030,7030,10030,9983.73,5.31,0,13072,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9168,14.65,0.64,12,0.04,682.00,15585.00,15710,20240502,-36.41,9000,20241115,11.00,15710,-36.41,20240502,9000,11.00,20241115,15710,-36.41,20240502,9000,11.00,20241115,1.53,N,034230,500,474 억,,4873656,N,N,2707,N,00,N
|
|
|
|
|
20241128,100450,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9970,-60,5,-0.60,210528110,21077,10.45,10000,10040,9960,13030,7030,10030,9988.52,5.31,0,5423,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9150,14.62,0.64,12,0.02,682.00,15585.00,15710,20240502,-36.54,9000,20241115,10.78,15710,-36.54,20240502,9000,10.78,20241115,15710,-36.54,20240502,9000,10.78,20241115,1.53,N,034230,500,474 억,,4873656,N,N,2707,N,00,N
|
|
|
|
|
20241128,090448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10000,-30,5,-0.30,17189100,1719,0.85,10000,10040,9970,13030,7030,10030,9999.48,5.31,0,-68,10143,10086,10013,9956,9883,10050,9920,474,3000,500,7420,10,1,91771623,9177,14.66,0.64,12,0.00,682.00,15585.00,15710,20240502,-36.35,9000,20241115,11.11,15710,-36.35,20240502,9000,11.11,20241115,15710,-36.35,20240502,9000,11.11,20241115,1.53,N,034230,500,474 억,,4873656,N,N,2707,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160438,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,0,3,0.00,2015256900,201593,150.23,10040,10070,9940,13030,7030,10030,9996.66,5.34,0,-49659,10170,10100,10000,9930,9830,10135,9965,474,3000,500,7420,10,1,91771623,9205,14.71,0.64,12,0.22,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.55,N,034230,500,474 억,,4905068,N,N,2707,N,00,N
|
|
|
|
|
20241127,150446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9990,-40,5,-0.40,1654969870,165564,123.38,10040,10070,9940,13030,7030,10030,9995.95,5.34,0,-36277,10170,10100,10000,9930,9830,10135,9965,474,3000,500,7420,10,1,91771623,9168,14.65,0.64,12,0.18,682.00,15585.00,15710,20240502,-36.41,9000,20241115,11.00,15710,-36.41,20240502,9000,11.00,20241115,15710,-36.41,20240502,9000,11.00,20241115,1.55,N,034230,500,474 억,,4905068,N,N,1645,N,00,N
|
|
|
|
|
20241127,140445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9990,-40,5,-0.40,1377490990,137767,102.67,10040,10070,9940,13030,7030,10030,9998.70,5.34,0,-18003,10170,10100,10000,9930,9830,10135,9965,474,3000,500,7420,10,1,91771623,9168,14.65,0.64,12,0.15,682.00,15585.00,15710,20240502,-36.41,9000,20241115,11.00,15710,-36.41,20240502,9000,11.00,20241115,15710,-36.41,20240502,9000,11.00,20241115,1.55,N,034230,500,474 억,,4905068,N,N,1645,N,00,N
|
|
|
|
|
20241127,130442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9990,-40,5,-0.40,1232478930,123259,91.85,10040,10070,9940,13030,7030,10030,9999.10,5.34,0,-12693,10170,10100,10000,9930,9830,10135,9965,474,3000,500,7420,10,1,91771623,9168,14.65,0.64,12,0.13,682.00,15585.00,15710,20240502,-36.41,9000,20241115,11.00,15710,-36.41,20240502,9000,11.00,20241115,15710,-36.41,20240502,9000,11.00,20241115,1.55,N,034230,500,474 억,,4905068,N,N,1645,N,00,N
|
|
|
|
|
20241127,120446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,-20,5,-0.20,1077940470,107787,80.32,10040,10070,9940,13030,7030,10030,10000.65,5.34,0,-9696,10170,10100,10000,9930,9830,10135,9965,474,3000,500,7420,10,1,91771623,9186,14.68,0.64,12,0.12,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.55,N,034230,500,474 억,,4905068,N,N,1645,N,00,N
|
|
|
|
|
20241127,110446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,-20,5,-0.20,582566240,58289,43.44,10040,10070,9940,13030,7030,10030,9994.45,5.34,0,-5098,10170,10100,10000,9930,9830,10135,9965,474,3000,500,7420,10,1,91771623,9186,14.68,0.64,12,0.06,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.55,N,034230,500,474 억,,4905068,N,N,1645,N,00,N
|
|
|
|
|
20241127,100445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10000,-30,5,-0.30,382452600,38296,28.54,10040,10070,9940,13030,7030,10030,9986.75,5.34,0,-2452,10170,10100,10000,9930,9830,10135,9965,474,3000,500,7420,10,1,91771623,9177,14.66,0.64,12,0.04,682.00,15585.00,15710,20240502,-36.35,9000,20241115,11.11,15710,-36.35,20240502,9000,11.11,20241115,15710,-36.35,20240502,9000,11.11,20241115,1.55,N,034230,500,474 억,,4905068,N,N,1645,N,00,N
|
|
|
|
|
20241127,090443,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10060,30,2,0.30,32512230,3245,2.42,10040,10070,9990,13030,7030,10030,10019.18,5.34,0,-2212,10170,10100,10000,9930,9830,10135,9965,474,3000,500,7420,10,1,91771623,9232,14.75,0.65,12,0.00,682.00,15585.00,15710,20240502,-35.96,9000,20241115,11.78,15710,-35.96,20240502,9000,11.78,20241115,15710,-35.96,20240502,9000,11.78,20241115,1.55,N,034230,500,474 억,,4905068,N,N,1645,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,30,2,0.30,1341735820,133840,74.23,9990,10070,9900,13000,7000,10000,10024.92,5.30,0,35410,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9205,14.71,0.64,12,0.15,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1645,N,00,N
|
|
|
|
|
20241126,150442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,30,2,0.30,1251279380,124827,69.24,9990,10070,9900,13000,7000,10000,10024.11,5.30,0,35684,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9205,14.71,0.64,12,0.14,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
|
|
|
|
|
20241126,140442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,10,2,0.10,1035534410,103319,57.31,9990,10070,9900,13000,7000,10000,10022.69,5.30,0,24402,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9186,14.68,0.64,12,0.11,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
|
|
|
|
|
20241126,130440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10040,40,2,0.40,820600690,81886,45.42,9990,10070,9900,13000,7000,10000,10021.26,5.30,0,16018,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9214,14.72,0.64,12,0.09,682.00,15585.00,15710,20240502,-36.09,9000,20241115,11.56,15710,-36.09,20240502,9000,11.56,20241115,15710,-36.09,20240502,9000,11.56,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
|
|
|
|
|
20241126,120445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10070,70,2,0.70,590446290,58969,32.71,9990,10070,9900,13000,7000,10000,10012.83,5.30,0,8899,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9241,14.77,0.65,12,0.06,682.00,15585.00,15710,20240502,-35.90,9000,20241115,11.89,15710,-35.90,20240502,9000,11.89,20241115,15710,-35.90,20240502,9000,11.89,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
|
|
|
|
|
20241126,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10040,40,2,0.40,408875010,40902,22.69,9990,10050,9900,13000,7000,10000,9996.46,5.30,0,7190,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9214,14.72,0.64,12,0.04,682.00,15585.00,15710,20240502,-36.09,9000,20241115,11.56,15710,-36.09,20240502,9000,11.56,20241115,15710,-36.09,20240502,9000,11.56,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
|
|
|
|
|
20241126,100446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9990,-10,5,-0.10,177171790,17761,9.85,9990,10010,9900,13000,7000,10000,9975.33,5.30,0,2397,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9168,14.65,0.64,12,0.02,682.00,15585.00,15710,20240502,-36.41,9000,20241115,11.00,15710,-36.41,20240502,9000,11.00,20241115,15710,-36.41,20240502,9000,11.00,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
|
|
|
|
|
20241126,090442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9980,-20,5,-0.20,29634080,2983,1.65,9990,9990,9900,13000,7000,10000,9934.30,5.30,0,1852,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9159,14.63,0.64,12,0.00,682.00,15585.00,15710,20240502,-36.47,9000,20241115,10.89,15710,-36.47,20240502,9000,10.89,20241115,15710,-36.47,20240502,9000,10.89,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10000,280,2,2.88,1782769330,179984,173.29,9730,10000,9720,12630,6810,9720,9905.13,5.27,0,26443,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9177,14.66,0.64,12,0.20,682.00,15585.00,15710,20240502,-36.35,9000,20241115,11.11,15710,-36.35,20240502,9000,11.11,20241115,15710,-36.35,20240502,9000,11.11,20241115,1.55,N,034230,500,474 억,,4838246,N,N,1307,N,00,N
|
|
|
|
|
20241125,150440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9970,250,2,2.57,1546488190,156343,150.53,9730,10000,9720,12630,6810,9720,9891.64,5.27,0,25928,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9150,14.62,0.64,12,0.17,682.00,15585.00,15710,20240502,-36.54,9000,20241115,10.78,15710,-36.54,20240502,9000,10.78,20241115,15710,-36.54,20240502,9000,10.78,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N
|
|
|
|
|
20241125,140441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9970,250,2,2.57,1308441540,132477,127.55,9730,9980,9720,12630,6810,9720,9876.74,5.27,0,29684,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9150,14.62,0.64,12,0.14,682.00,15585.00,15710,20240502,-36.54,9000,20241115,10.78,15710,-36.54,20240502,9000,10.78,20241115,15710,-36.54,20240502,9000,10.78,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N
|
|
|
|
|
20241125,130437,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9920,200,2,2.06,1036307260,105118,101.21,9730,9930,9720,12630,6810,9720,9858.51,5.27,0,28996,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9104,14.55,0.64,12,0.11,682.00,15585.00,15710,20240502,-36.86,9000,20241115,10.22,15710,-36.86,20240502,9000,10.22,20241115,15710,-36.86,20240502,9000,10.22,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N
|
|
|
|
|
20241125,120442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9900,180,2,1.85,887513730,90095,86.74,9730,9920,9720,12630,6810,9720,9850.87,5.27,0,23505,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9085,14.52,0.64,12,0.10,682.00,15585.00,15710,20240502,-36.98,9000,20241115,10.00,15710,-36.98,20240502,9000,10.00,20241115,15710,-36.98,20240502,9000,10.00,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N
|
|
|
|
|
20241125,110439,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9900,180,2,1.85,771076380,78327,75.41,9730,9920,9720,12630,6810,9720,9844.32,5.27,0,23838,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9085,14.52,0.64,12,0.09,682.00,15585.00,15710,20240502,-36.98,9000,20241115,10.00,15710,-36.98,20240502,9000,10.00,20241115,15710,-36.98,20240502,9000,10.00,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N
|
|
|
|
|
20241125,100434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9860,140,2,1.44,487997260,49721,47.87,9730,9870,9720,12630,6810,9720,9814.71,5.27,0,22204,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9049,14.46,0.63,12,0.05,682.00,15585.00,15710,20240502,-37.24,9000,20241115,9.56,15710,-37.24,20240502,9000,9.56,20241115,15710,-37.24,20240502,9000,9.56,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N
|
|
|
|
|
20241125,090435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9790,70,2,0.72,19640970,2014,1.94,9730,9790,9720,12630,6810,9720,9752.22,5.27,0,-223,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,8984,14.35,0.63,12,0.00,682.00,15585.00,15710,20240502,-37.68,9000,20241115,8.78,15710,-37.68,20240502,9000,8.78,20241115,15710,-37.68,20240502,9000,8.78,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9720,10,2,0.10,989862940,101912,112.63,9730,9760,9660,12620,6800,9710,9712.92,5.28,0,-7444,9803,9756,9663,9616,9523,9780,9640,474,2910,500,7180,10,1,91771623,8920,14.25,0.62,12,0.11,682.00,15585.00,15710,20240502,-38.13,9000,20241115,8.00,15710,-38.13,20240502,9000,8.00,20241115,15710,-38.13,20240502,9000,8.00,20241115,1.55,N,034230,500,474 억,,4846407,N,N,387,N,00,N
|
|
|
|
|
20241122,150416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9700,-10,5,-0.10,905514100,93231,103.03,9730,9760,9660,12620,6800,9710,9712.59,5.28,0,-8325,9803,9756,9663,9616,9523,9780,9640,474,2910,500,7180,10,1,91771623,8902,14.22,0.62,12,0.10,682.00,15585.00,15710,20240502,-38.26,9000,20241115,7.78,15710,-38.26,20240502,9000,7.78,20241115,15710,-38.26,20240502,9000,7.78,20241115,1.55,N,034230,500,474 억,,4846407,N,N,1354,N,00,N
|
|
|
|
|
20241122,140420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,-20,5,-0.21,712784390,73336,81.05,9730,9760,9690,12620,6800,9710,9719.43,5.28,0,-6507,9803,9756,9663,9616,9523,9780,9640,474,2910,500,7180,10,1,91771623,8893,14.21,0.62,12,0.08,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.55,N,034230,500,474 억,,4846407,N,N,1354,N,00,N
|
|
|
|
|
20241122,130419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9720,10,2,0.10,598904490,61598,68.08,9730,9760,9690,12620,6800,9710,9722.79,5.28,0,-4162,9803,9756,9663,9616,9523,9780,9640,474,2910,500,7180,10,1,91771623,8920,14.25,0.62,12,0.07,682.00,15585.00,15710,20240502,-38.13,9000,20241115,8.00,15710,-38.13,20240502,9000,8.00,20241115,15710,-38.13,20240502,9000,8.00,20241115,1.55,N,034230,500,474 억,,4846407,N,N,1354,N,00,N
|
|
|
|
|
20241122,120419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9710,0,3,0.00,522972340,53786,59.44,9730,9760,9690,12620,6800,9710,9723.21,5.28,0,-3266,9803,9756,9663,9616,9523,9780,9640,474,2910,500,7180,10,1,91771623,8911,14.24,0.62,12,0.06,682.00,15585.00,15710,20240502,-38.19,9000,20241115,7.89,15710,-38.19,20240502,9000,7.89,20241115,15710,-38.19,20240502,9000,7.89,20241115,1.55,N,034230,500,474 억,,4846407,N,N,1354,N,00,N
|
|
|
|
|
20241122,110417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9750,40,2,0.41,368376970,37878,41.86,9730,9760,9690,12620,6800,9710,9725.35,5.28,0,958,9803,9756,9663,9616,9523,9780,9640,474,2910,500,7180,10,1,91771623,8948,14.30,0.63,12,0.04,682.00,15585.00,15710,20240502,-37.94,9000,20241115,8.33,15710,-37.94,20240502,9000,8.33,20241115,15710,-37.94,20240502,9000,8.33,20241115,1.55,N,034230,500,474 억,,4846407,N,N,1354,N,00,N
|
|
|
|
|
20241122,100423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9720,10,2,0.10,136806690,14087,15.57,9730,9750,9690,12620,6800,9710,9711.56,5.28,0,-3506,9803,9756,9663,9616,9523,9780,9640,474,2910,500,7180,10,1,91771623,8920,14.25,0.62,12,0.02,682.00,15585.00,15710,20240502,-38.13,9000,20241115,8.00,15710,-38.13,20240502,9000,8.00,20241115,15710,-38.13,20240502,9000,8.00,20241115,1.55,N,034230,500,474 억,,4846407,N,N,1354,N,00,N
|
|
|
|
|
20241122,090419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9740,30,2,0.31,16211150,1669,1.84,9730,9750,9690,12620,6800,9710,9713.09,5.28,0,-1253,9803,9756,9663,9616,9523,9780,9640,474,2910,500,7180,10,1,91771623,8939,14.28,0.62,12,0.00,682.00,15585.00,15710,20240502,-38.00,9000,20241115,8.22,15710,-38.00,20240502,9000,8.22,20241115,15710,-38.00,20240502,9000,8.22,20241115,1.55,N,034230,500,474 억,,4846407,N,N,1354,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9710,40,2,0.41,866328890,89563,77.69,9650,9710,9570,12570,6770,9670,9672.84,5.27,0,8999,9816,9742,9646,9572,9476,9780,9610,474,2900,500,7150,10,1,91771623,8911,14.24,0.62,12,0.10,682.00,15585.00,15710,20240502,-38.19,9000,20241115,7.89,15710,-38.19,20240502,9000,7.89,20241115,15710,-38.19,20240502,9000,7.89,20241115,1.56,N,034230,500,474 억,,4836375,N,N,1354,N,00,N
|
|
|
|
|
20241121,150425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,20,2,0.21,685975090,70953,61.55,9650,9710,9570,12570,6770,9670,9668.02,5.27,0,8602,9816,9742,9646,9572,9476,9780,9610,474,2900,500,7150,10,1,91771623,8893,14.21,0.62,12,0.08,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.56,N,034230,500,474 억,,4836375,N,N,695,N,00,N
|
|
|
|
|
20241121,140425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,20,2,0.21,550139340,56925,49.38,9650,9710,9570,12570,6770,9670,9664.28,5.27,0,8001,9816,9742,9646,9572,9476,9780,9610,474,2900,500,7150,10,1,91771623,8893,14.21,0.62,12,0.06,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.56,N,034230,500,474 억,,4836375,N,N,695,N,00,N
|
|
|
|
|
20241121,130421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9700,30,2,0.31,487403690,50454,43.77,9650,9700,9570,12570,6770,9670,9660.36,5.27,0,8973,9816,9742,9646,9572,9476,9780,9610,474,2900,500,7150,10,1,91771623,8902,14.22,0.62,12,0.05,682.00,15585.00,15710,20240502,-38.26,9000,20241115,7.78,15710,-38.26,20240502,9000,7.78,20241115,15710,-38.26,20240502,9000,7.78,20241115,1.56,N,034230,500,474 억,,4836375,N,N,695,N,00,N
|
|
|
|
|
20241121,120420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9680,10,2,0.10,393884980,40799,35.39,9650,9700,9570,12570,6770,9670,9654.28,5.27,0,6676,9816,9742,9646,9572,9476,9780,9610,474,2900,500,7150,10,1,91771623,8883,14.19,0.62,12,0.04,682.00,15585.00,15710,20240502,-38.38,9000,20241115,7.56,15710,-38.38,20240502,9000,7.56,20241115,15710,-38.38,20240502,9000,7.56,20241115,1.56,N,034230,500,474 억,,4836375,N,N,695,N,00,N
|
|
|
|
|
20241121,110420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9680,10,2,0.10,307388370,31867,27.64,9650,9700,9570,12570,6770,9670,9645.98,5.27,0,7693,9816,9742,9646,9572,9476,9780,9610,474,2900,500,7150,10,1,91771623,8883,14.19,0.62,12,0.03,682.00,15585.00,15710,20240502,-38.38,9000,20241115,7.56,15710,-38.38,20240502,9000,7.56,20241115,15710,-38.38,20240502,9000,7.56,20241115,1.56,N,034230,500,474 억,,4836375,N,N,695,N,00,N
|
|
|
|
|
20241121,100424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,20,2,0.21,143901390,14952,12.97,9650,9700,9570,12570,6770,9670,9624.22,5.27,0,1585,9816,9742,9646,9572,9476,9780,9610,474,2900,500,7150,10,1,91771623,8893,14.21,0.62,12,0.02,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.56,N,034230,500,474 억,,4836375,N,N,695,N,00,N
|
|
|
|
|
20241121,090421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9670,0,3,0.00,5970290,618,0.54,9650,9670,9630,12570,6770,9670,9660.65,5.27,0,-436,9816,9742,9646,9572,9476,9780,9610,474,2900,500,7150,10,1,91771623,8874,14.18,0.62,12,0.00,682.00,15585.00,15710,20240502,-38.45,9000,20241115,7.44,15710,-38.45,20240502,9000,7.44,20241115,15710,-38.45,20240502,9000,7.44,20241115,1.56,N,034230,500,474 억,,4836375,N,N,695,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9670,70,2,0.73,1111110840,115003,115.02,9620,9720,9550,12480,6720,9600,9661.58,5.24,0,28040,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8874,14.18,0.62,12,0.13,682.00,15585.00,15710,20240502,-38.45,9000,20241115,7.44,15710,-38.45,20240502,9000,7.44,20241115,15710,-38.45,20240502,9000,7.44,20241115,1.57,N,034230,500,474 억,,4804878,N,N,695,N,00,N
|
|
|
|
|
20241120,150425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9670,70,2,0.73,1024116440,106003,106.02,9620,9720,9550,12480,6720,9600,9661.20,5.24,0,27181,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8874,14.18,0.62,12,0.12,682.00,15585.00,15710,20240502,-38.45,9000,20241115,7.44,15710,-38.45,20240502,9000,7.44,20241115,15710,-38.45,20240502,9000,7.44,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N
|
|
|
|
|
20241120,140425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9680,80,2,0.83,852477350,88249,88.26,9620,9720,9550,12480,6720,9600,9659.91,5.24,0,20365,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8883,14.19,0.62,12,0.10,682.00,15585.00,15710,20240502,-38.38,9000,20241115,7.56,15710,-38.38,20240502,9000,7.56,20241115,15710,-38.38,20240502,9000,7.56,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N
|
|
|
|
|
20241120,130426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,90,2,0.94,761545370,78862,78.88,9620,9720,9550,12480,6720,9600,9656.68,5.24,0,20578,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8893,14.21,0.62,12,0.09,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N
|
|
|
|
|
20241120,120426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,90,2,0.94,669896510,69412,69.42,9620,9710,9550,12480,6720,9600,9651.02,5.24,0,22445,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8893,14.21,0.62,12,0.08,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N
|
|
|
|
|
20241120,110425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,90,2,0.94,504089050,52304,52.31,9620,9700,9550,12480,6720,9600,9637.68,5.24,0,15772,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8893,14.21,0.62,12,0.06,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N
|
|
|
|
|
20241120,100424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9630,30,2,0.31,211377600,22015,22.02,9620,9630,9550,12480,6720,9600,9601.53,5.24,0,3779,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8838,14.12,0.62,12,0.02,682.00,15585.00,15710,20240502,-38.70,9000,20241115,7.00,15710,-38.70,20240502,9000,7.00,20241115,15710,-38.70,20240502,9000,7.00,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N
|
|
|
|
|
20241120,090424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9620,20,2,0.21,54693480,5699,5.70,9620,9620,9580,12480,6720,9600,9597.03,5.24,0,1792,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8828,14.11,0.62,12,0.01,682.00,15585.00,15710,20240502,-38.77,9000,20241115,6.89,15710,-38.77,20240502,9000,6.89,20241115,15710,-38.77,20240502,9000,6.89,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9600,110,2,1.16,955053070,99806,45.79,9500,9610,9460,12330,6650,9490,9569.04,5.23,0,1340,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8810,14.08,0.62,12,0.11,682.00,15585.00,15710,20240502,-38.89,9000,20241115,6.67,15710,-38.89,20240502,9000,6.67,20241115,15710,-38.89,20240502,9000,6.67,20241115,1.61,N,034230,500,474 억,,4802825,N,N,902,N,00,N
|
|
|
|
|
20241119,150410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9600,110,2,1.16,891224090,93153,42.74,9500,9610,9460,12330,6650,9490,9567.32,5.23,0,2296,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8810,14.08,0.62,12,0.10,682.00,15585.00,15710,20240502,-38.89,9000,20241115,6.67,15710,-38.89,20240502,9000,6.67,20241115,15710,-38.89,20240502,9000,6.67,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N
|
|
|
|
|
20241119,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9590,100,2,1.05,828200370,86575,39.72,9500,9610,9460,12330,6650,9490,9566.28,5.23,0,3433,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8801,14.06,0.62,12,0.09,682.00,15585.00,15710,20240502,-38.96,9000,20241115,6.56,15710,-38.96,20240502,9000,6.56,20241115,15710,-38.96,20240502,9000,6.56,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N
|
|
|
|
|
20241119,130409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9600,110,2,1.16,708793120,74136,34.01,9500,9610,9460,12330,6650,9490,9560.72,5.23,0,-3522,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8810,14.08,0.62,12,0.08,682.00,15585.00,15710,20240502,-38.89,9000,20241115,6.67,15710,-38.89,20240502,9000,6.67,20241115,15710,-38.89,20240502,9000,6.67,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N
|
|
|
|
|
20241119,120407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9560,70,2,0.74,634724080,66413,30.47,9500,9600,9460,12330,6650,9490,9557.23,5.23,0,-4482,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8773,14.02,0.61,12,0.07,682.00,15585.00,15710,20240502,-39.15,9000,20241115,6.22,15710,-39.15,20240502,9000,6.22,20241115,15710,-39.15,20240502,9000,6.22,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N
|
|
|
|
|
20241119,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9570,80,2,0.84,511410100,53524,24.55,9500,9600,9460,12330,6650,9490,9554.78,5.23,0,-8085,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8783,14.03,0.61,12,0.06,682.00,15585.00,15710,20240502,-39.08,9000,20241115,6.33,15710,-39.08,20240502,9000,6.33,20241115,15710,-39.08,20240502,9000,6.33,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N
|
|
|
|
|
20241119,100420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9550,60,2,0.63,364966680,38218,17.53,9500,9600,9460,12330,6650,9490,9549.60,5.23,0,-3079,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8764,14.00,0.61,12,0.04,682.00,15585.00,15710,20240502,-39.21,9000,20241115,6.11,15710,-39.21,20240502,9000,6.11,20241115,15710,-39.21,20240502,9000,6.11,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N
|
|
|
|
|
20241119,090418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9500,10,2,0.11,31453400,3312,1.52,9500,9510,9460,12330,6650,9490,9496.80,5.23,0,-2569,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8718,13.93,0.61,12,0.00,682.00,15585.00,15710,20240502,-39.53,9000,20241115,5.56,15710,-39.53,20240502,9000,5.56,20241115,15710,-39.53,20240502,9000,5.56,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9490,150,2,1.61,2063164640,217672,86.21,9250,9590,9250,12140,6540,9340,9478.37,5.25,0,-3388,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8709,13.91,0.61,12,0.24,682.00,15585.00,15710,20240502,-39.59,9000,20241115,5.44,15710,-39.59,20240502,9000,5.44,20241115,15710,-39.59,20240502,9000,5.44,20241115,1.61,N,034230,500,474 억,,4813459,N,N,3072,N,00,N
|
|
|
|
|
20241118,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9510,170,2,1.82,1874673690,197839,78.36,9250,9590,9250,12140,6540,9340,9475.83,5.25,0,-7001,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8727,13.94,0.61,12,0.22,682.00,15585.00,15710,20240502,-39.47,9000,20241115,5.67,15710,-39.47,20240502,9000,5.67,20241115,15710,-39.47,20240502,9000,5.67,20241115,1.61,N,034230,500,474 억,,4813459,N,N,1664,N,00,N
|
|
|
|
|
20241118,140411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9470,130,2,1.39,1524599770,160881,63.72,9250,9590,9250,12140,6540,9340,9476.67,5.25,0,-21149,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8691,13.89,0.61,12,0.18,682.00,15585.00,15710,20240502,-39.72,9000,20241115,5.22,15710,-39.72,20240502,9000,5.22,20241115,15710,-39.72,20240502,9000,5.22,20241115,1.61,N,034230,500,474 억,,4813459,N,N,1664,N,00,N
|
|
|
|
|
20241118,130408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9430,90,2,0.96,1366903990,144238,57.13,9250,9590,9250,12140,6540,9340,9476.83,5.25,0,-22164,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8654,13.83,0.61,12,0.16,682.00,15585.00,15710,20240502,-39.97,9000,20241115,4.78,15710,-39.97,20240502,9000,4.78,20241115,15710,-39.97,20240502,9000,4.78,20241115,1.61,N,034230,500,474 억,,4813459,N,N,1664,N,00,N
|
|
|
|
|
20241118,120410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9450,110,2,1.18,1217205150,128407,50.86,9250,9590,9250,12140,6540,9340,9479.40,5.25,0,-19442,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8672,13.86,0.61,12,0.14,682.00,15585.00,15710,20240502,-39.85,9000,20241115,5.00,15710,-39.85,20240502,9000,5.00,20241115,15710,-39.85,20240502,9000,5.00,20241115,1.61,N,034230,500,474 억,,4813459,N,N,1664,N,00,N
|
|
|
|
|
20241118,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9540,200,2,2.14,822229390,86815,34.38,9250,9590,9250,12140,6540,9340,9471.23,5.25,0,115,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8755,13.99,0.61,12,0.09,682.00,15585.00,15710,20240502,-39.27,9000,20241115,6.00,15710,-39.27,20240502,9000,6.00,20241115,15710,-39.27,20240502,9000,6.00,20241115,1.61,N,034230,500,474 억,,4813459,N,N,1664,N,00,N
|
|
|
|
|
20241118,100408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9570,230,2,2.46,628682800,66527,26.35,9250,9580,9250,12140,6540,9340,9450.23,5.25,0,7834,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8783,14.03,0.61,12,0.07,682.00,15585.00,15710,20240502,-39.08,9000,20241115,6.33,15710,-39.08,20240502,9000,6.33,20241115,15710,-39.08,20240502,9000,6.33,20241115,1.61,N,034230,500,474 억,,4813459,N,N,1664,N,00,N
|
|
|
|
|
20241118,090405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9310,-30,5,-0.32,87361800,9405,3.72,9250,9360,9250,12140,6540,9340,9288.23,5.25,0,1318,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8544,13.65,0.60,12,0.01,682.00,15585.00,15710,20240502,-40.74,9000,20241115,3.44,15710,-40.74,20240502,9000,3.44,20241115,15710,-40.74,20240502,9000,3.44,20241115,1.61,N,034230,500,474 억,,4813459,N,N,1664,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160418,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9340,320,2,3.55,2309303480,250935,84.18,9020,9370,9000,11720,6320,9020,9202.72,5.17,0,74282,9406,9212,9116,8922,8826,9165,8875,474,2700,500,6670,10,1,91771623,8571,13.70,0.60,12,0.27,682.00,15585.00,15710,20240502,-40.55,9000,20241115,3.78,15710,-40.55,20240502,9000,3.78,20241115,15710,-40.55,20240502,9000,3.78,20241115,1.64,N,034230,500,474 억,,4740107,N,N,1664,N,00,N
|
|
|
|
|
20241115,150428,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9370,350,2,3.88,2163876390,235377,78.96,9020,9370,9000,11720,6320,9020,9193.24,5.17,0,71886,9406,9212,9116,8922,8826,9165,8875,474,2700,500,6670,10,1,91771623,8599,13.74,0.60,12,0.26,682.00,15585.00,15710,20240502,-40.36,9000,20241115,4.11,15710,-40.36,20240502,9000,4.11,20241115,15710,-40.36,20240502,9000,4.11,20241115,1.64,N,034230,500,474 억,,4740107,N,N,7958,N,00,N
|
|
|
|
|
20241115,140423,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9320,300,2,3.33,1906868250,207890,69.74,9020,9350,9000,11720,6320,9020,9172.49,5.17,0,65168,9406,9212,9116,8922,8826,9165,8875,474,2700,500,6670,10,1,91771623,8553,13.67,0.60,12,0.23,682.00,15585.00,15710,20240502,-40.67,9000,20241115,3.56,15710,-40.67,20240502,9000,3.56,20241115,15710,-40.67,20240502,9000,3.56,20241115,1.64,N,034230,500,474 억,,4740107,N,N,7958,N,00,N
|
|
|
|
|
20241115,130424,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9300,280,2,3.10,1640757780,179265,60.13,9020,9350,9000,11720,6320,9020,9152.69,5.17,0,51471,9406,9212,9116,8922,8826,9165,8875,474,2700,500,6670,10,1,91771623,8535,13.64,0.60,12,0.20,682.00,15585.00,15710,20240502,-40.80,9000,20241115,3.33,15710,-40.80,20240502,9000,3.33,20241115,15710,-40.80,20240502,9000,3.33,20241115,1.64,N,034230,500,474 억,,4740107,N,N,7958,N,00,N
|
|
|
|
|
20241115,120425,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9120,100,2,1.11,1025870350,112965,37.89,9020,9160,9000,11720,6320,9020,9081.31,5.17,0,29602,9406,9212,9116,8922,8826,9165,8875,474,2700,500,6670,10,1,91771623,8370,13.37,0.59,12,0.12,682.00,15585.00,15710,20240502,-41.95,9000,20241115,1.33,15710,-41.95,20240502,9000,1.33,20241115,15710,-41.95,20240502,9000,1.33,20241115,1.64,N,034230,500,474 억,,4740107,N,N,7958,N,00,N
|
|
|
|
|
20241115,110416,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9140,120,2,1.33,914272690,100744,33.79,9020,9160,9000,11720,6320,9020,9075.21,5.17,0,27668,9406,9212,9116,8922,8826,9165,8875,474,2700,500,6670,10,1,91771623,8388,13.40,0.59,12,0.11,682.00,15585.00,15710,20240502,-41.82,9000,20241115,1.56,15710,-41.82,20240502,9000,1.56,20241115,15710,-41.82,20240502,9000,1.56,20241115,1.64,N,034230,500,474 억,,4740107,N,N,7958,N,00,N
|
|
|
|
|
20241115,100418,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9060,40,2,0.44,583287070,64408,21.61,9020,9140,9000,11720,6320,9020,9056.13,5.17,0,9163,9406,9212,9116,8922,8826,9165,8875,474,2700,500,6670,10,1,91771623,8315,13.28,0.58,12,0.07,682.00,15585.00,15710,20240502,-42.33,9000,20241115,0.67,15710,-42.33,20240502,9000,0.67,20241115,15710,-42.33,20240502,9000,0.67,20241115,1.64,N,034230,500,474 억,,4740107,N,N,7958,N,00,N
|
|
|
|
|
20241115,090436,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9020,0,3,0.00,88357950,9791,3.28,9020,9070,9020,11720,6320,9020,9024.41,5.17,0,-1473,9406,9212,9116,8922,8826,9165,8875,474,2700,500,6670,10,1,91771623,8278,13.23,0.58,12,0.01,682.00,15585.00,15710,20240502,-42.58,9020,20241115,0.00,15710,-42.58,20240502,9020,0.00,20241115,15710,-42.58,20240502,9020,0.00,20241115,1.64,N,034230,500,474 억,,4740107,N,N,7958,N,00,N
|
|
|
|
|
20241114,160413,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9080,-90,5,-0.98,2338462590,254951,74.48,9170,9310,9060,11920,6420,9170,9172.20,5.20,0,-20718,9550,9360,9260,9070,8970,9310,9020,474,2750,500,6780,10,1,91771623,8333,13.31,0.58,12,0.28,682.00,15585.00,15710,20240502,-42.20,9060,20241114,0.22,15710,-42.20,20240502,9060,0.22,20241114,15710,-42.20,20240502,9060,0.22,20241114,1.68,N,034230,500,474 억,,4770866,N,N,407,N,00,N
|
|
|
|
|
20241114,150415,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9120,-50,5,-0.55,1854663430,201763,58.94,9170,9310,9100,11920,6420,9170,9192.29,5.20,0,-25783,9550,9360,9260,9070,8970,9310,9020,474,2750,500,6780,10,1,91771623,8370,13.37,0.59,12,0.22,682.00,15585.00,15710,20240502,-41.95,9100,20241114,0.22,15710,-41.95,20240502,9100,0.22,20241114,15710,-41.95,20240502,9100,0.22,20241114,1.68,N,034230,500,474 억,,4770866,N,N,407,N,00,N
|
|
|
|
|
20241114,140411,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9190,20,2,0.22,1442505530,156651,45.76,9170,9310,9150,11920,6420,9170,9208.40,5.20,0,-22410,9550,9360,9260,9070,8970,9310,9020,474,2750,500,6780,10,1,91771623,8434,13.48,0.59,12,0.17,682.00,15585.00,15710,20240502,-41.50,9150,20241114,0.44,15710,-41.50,20240502,9150,0.44,20241114,15710,-41.50,20240502,9150,0.44,20241114,1.68,N,034230,500,474 억,,4770866,N,N,407,N,00,N
|
|
|
|
|
20241114,130412,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9190,20,2,0.22,1239224520,134523,39.30,9170,9310,9150,11920,6420,9170,9211.99,5.20,0,-21947,9550,9360,9260,9070,8970,9310,9020,474,2750,500,6780,10,1,91771623,8434,13.48,0.59,12,0.15,682.00,15585.00,15710,20240502,-41.50,9150,20241114,0.44,15710,-41.50,20240502,9150,0.44,20241114,15710,-41.50,20240502,9150,0.44,20241114,1.68,N,034230,500,474 억,,4770866,N,N,407,N,00,N
|
|
|
|
|
20241114,120412,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9180,10,2,0.11,1090941070,118388,34.58,9170,9310,9150,11920,6420,9170,9214.96,5.20,0,-17081,9550,9360,9260,9070,8970,9310,9020,474,2750,500,6780,10,1,91771623,8425,13.46,0.59,12,0.13,682.00,15585.00,15710,20240502,-41.57,9150,20241114,0.33,15710,-41.57,20240502,9150,0.33,20241114,15710,-41.57,20240502,9150,0.33,20241114,1.68,N,034230,500,474 억,,4770866,N,N,407,N,00,N
|
|
|
|
|
20241114,110414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9260,90,2,0.98,715213500,77431,22.62,9170,9310,9170,11920,6420,9170,9236.79,5.20,0,258,9550,9360,9260,9070,8970,9310,9020,474,2750,500,6780,10,1,91771623,8498,13.58,0.59,12,0.08,682.00,15585.00,15710,20240502,-41.06,9160,20241113,1.09,15710,-41.06,20240502,9160,1.09,20241113,15710,-41.06,20240502,9160,1.09,20241113,1.68,N,034230,500,474 억,,4770866,N,N,407,N,00,N
|
|
|
|
|
20241114,100428,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9210,40,2,0.44,87353790,9519,2.78,9170,9240,9170,11920,6420,9170,9176.78,5.20,0,704,9550,9360,9260,9070,8970,9310,9020,474,2750,500,6780,10,1,91771623,8452,13.50,0.59,12,0.01,682.00,15585.00,15710,20240502,-41.37,9160,20241113,0.55,15710,-41.37,20240502,9160,0.55,20241113,15710,-41.37,20240502,9160,0.55,20241113,1.68,N,034230,500,474 억,,4770866,N,N,407,N,00,N
|
|
|
|
|
20241114,090408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9170,0,3,0.00,0,0,0.00,0,0,0,11920,6420,9170,0.00,5.20,0,0,9550,9360,9260,9070,8970,9310,9020,474,2750,500,6780,10,1,91771623,8415,13.45,0.59,12,0.00,682.00,15585.00,15710,20240502,-41.63,9160,20241113,0.11,15710,-41.63,20240502,9160,0.11,20241113,15710,-41.63,20240502,9160,0.11,20241113,1.68,N,034230,500,474 억,,4770866,N,N,407,N,00,N
|
|
|
|
|
20241112,160401,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9460,-370,5,-3.76,4319499190,454873,87.20,9830,9860,9320,12770,6890,9830,9496.11,5.18,0,8648,10323,10076,9953,9706,9583,10015,9645,474,2940,500,7270,10,1,91771623,8682,13.87,0.61,12,0.50,682.00,15585.00,15710,20240502,-39.78,9320,20241112,1.50,15710,-39.78,20240502,9320,1.50,20241112,15710,-39.78,20240502,9320,1.50,20241112,1.74,N,034230,500,474 억,,4749933,N,N,644,N,00,N
|
|
|
|
|
20241112,150403,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9510,-320,5,-3.26,4045215660,425877,81.64,9830,9860,9320,12770,6890,9830,9498.55,5.18,0,1057,10323,10076,9953,9706,9583,10015,9645,474,2940,500,7270,10,1,91771623,8727,13.94,0.61,12,0.46,682.00,15585.00,15710,20240502,-39.47,9320,20241112,2.04,15710,-39.47,20240502,9320,2.04,20241112,15710,-39.47,20240502,9320,2.04,20241112,1.74,N,034230,500,474 억,,4749933,N,N,90,N,00,N
|
|
|
|
|
20241112,140409,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9440,-390,5,-3.97,3535357230,372062,71.33,9830,9860,9320,12770,6890,9830,9502.06,5.18,0,-1564,10323,10076,9953,9706,9583,10015,9645,474,2940,500,7270,10,1,91771623,8663,13.84,0.61,12,0.41,682.00,15585.00,15710,20240502,-39.91,9320,20241112,1.29,15710,-39.91,20240502,9320,1.29,20241112,15710,-39.91,20240502,9320,1.29,20241112,1.74,N,034230,500,474 억,,4749933,N,N,90,N,00,N
|
|
|
|
|
20241112,130404,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9490,-340,5,-3.46,3256838330,342686,65.70,9830,9860,9320,12770,6890,9830,9503.85,5.18,0,-1386,10323,10076,9953,9706,9583,10015,9645,474,2940,500,7270,10,1,91771623,8709,13.91,0.61,12,0.37,682.00,15585.00,15710,20240502,-39.59,9320,20241112,1.82,15710,-39.59,20240502,9320,1.82,20241112,15710,-39.59,20240502,9320,1.82,20241112,1.74,N,034230,500,474 억,,4749933,N,N,90,N,00,N
|
|
|
|
|
20241112,120404,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9560,-270,5,-2.75,3009814800,316702,60.71,9830,9860,9320,12770,6890,9830,9503.61,5.18,0,959,10323,10076,9953,9706,9583,10015,9645,474,2940,500,7270,10,1,91771623,8773,14.02,0.61,12,0.35,682.00,15585.00,15710,20240502,-39.15,9320,20241112,2.58,15710,-39.15,20240502,9320,2.58,20241112,15710,-39.15,20240502,9320,2.58,20241112,1.74,N,034230,500,474 억,,4749933,N,N,90,N,00,N
|
|
|
|
|
20241112,110403,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9550,-280,5,-2.85,2637828510,277678,53.23,9830,9860,9320,12770,6890,9830,9499.59,5.18,0,-2604,10323,10076,9953,9706,9583,10015,9645,474,2940,500,7270,10,1,91771623,8764,14.00,0.61,12,0.30,682.00,15585.00,15710,20240502,-39.21,9320,20241112,2.47,15710,-39.21,20240502,9320,2.47,20241112,15710,-39.21,20240502,9320,2.47,20241112,1.74,N,034230,500,474 억,,4749933,N,N,90,N,00,N
|
|
|
|
|
20241112,100402,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9430,-400,5,-4.07,2194252470,231162,44.32,9830,9860,9320,12770,6890,9830,9492.26,5.18,0,-1551,10323,10076,9953,9706,9583,10015,9645,474,2940,500,7270,10,1,91771623,8654,13.83,0.61,12,0.25,682.00,15585.00,15710,20240502,-39.97,9320,20241112,1.18,15710,-39.97,20240502,9320,1.18,20241112,15710,-39.97,20240502,9320,1.18,20241112,1.74,N,034230,500,474 억,,4749933,N,N,90,N,00,N
|
|
|
|
|
20241112,090402,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9810,-20,5,-0.20,56980130,5798,1.11,9830,9860,9810,12770,6890,9830,9827.55,5.18,0,-1645,10323,10076,9953,9706,9583,10015,9645,474,2940,500,7270,10,1,91771623,9003,14.38,0.63,12,0.01,682.00,15585.00,15710,20240502,-37.56,9810,20241112,0.00,15710,-37.56,20240502,9810,0.00,20241112,15710,-37.56,20240502,9810,0.00,20241112,1.74,N,034230,500,474 억,,4749933,N,N,90,N,00,N
|
|
|
|
|
20241111,160400,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9830,-350,5,-3.44,5019822020,504895,326.01,10180,10200,9830,13230,7130,10180,9942.58,5.29,0,-102598,10300,10240,10200,10140,10100,10220,10120,474,3050,500,7530,10,1,91771623,9021,14.41,0.63,12,0.55,682.00,15585.00,15710,20240502,-37.43,9830,20241111,0.00,15710,-37.43,20240502,9830,0.00,20241111,15710,-37.43,20240502,9830,0.00,20241111,1.73,N,034230,500,474 억,,4855598,N,N,90,N,00,N
|
|
|
|
|
20241111,150412,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9910,-270,5,-2.65,4519578510,454143,293.24,10180,10200,9840,13230,7130,10180,9951.85,5.29,0,-100264,10300,10240,10200,10140,10100,10220,10120,474,3050,500,7530,10,1,91771623,9095,14.53,0.64,12,0.49,682.00,15585.00,15710,20240502,-36.92,9840,20241111,0.71,15710,-36.92,20240502,9840,0.71,20241111,15710,-36.92,20240502,9840,0.71,20241111,1.73,N,034230,500,474 억,,4855598,N,N,175,N,00,N
|
|
|
|
|
20241111,140403,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9890,-290,5,-2.85,4129707470,414741,267.80,10180,10200,9840,13230,7130,10180,9957.28,5.29,0,-94379,10300,10240,10200,10140,10100,10220,10120,474,3050,500,7530,10,1,91771623,9076,14.50,0.63,12,0.45,682.00,15585.00,15710,20240502,-37.05,9840,20241111,0.51,15710,-37.05,20240502,9840,0.51,20241111,15710,-37.05,20240502,9840,0.51,20241111,1.73,N,034230,500,474 억,,4855598,N,N,175,N,00,N
|
|
|
|
|
20241111,130402,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9940,-240,5,-2.36,3506696230,351769,227.14,10180,10200,9890,13230,7130,10180,9968.70,5.29,0,-79618,10300,10240,10200,10140,10100,10220,10120,474,3050,500,7530,10,1,91771623,9122,14.57,0.64,12,0.38,682.00,15585.00,15710,20240502,-36.73,9890,20241111,0.51,15710,-36.73,20240502,9890,0.51,20241111,15710,-36.73,20240502,9890,0.51,20241111,1.73,N,034230,500,474 억,,4855598,N,N,175,N,00,N
|
|
|
|
|
20241111,120401,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9920,-260,5,-2.55,2743014010,274873,177.48,10180,10200,9890,13230,7130,10180,9979.15,5.29,0,-62319,10300,10240,10200,10140,10100,10220,10120,474,3050,500,7530,10,1,91771623,9104,14.55,0.64,12,0.30,682.00,15585.00,15710,20240502,-36.86,9890,20241111,0.30,15710,-36.86,20240502,9890,0.30,20241111,15710,-36.86,20240502,9890,0.30,20241111,1.73,N,034230,500,474 억,,4855598,N,N,175,N,00,N
|
|
|
|
|
20241111,110402,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9960,-220,5,-2.16,1816373520,181494,117.19,10180,10200,9930,13230,7130,10180,10007.83,5.29,0,-46890,10300,10240,10200,10140,10100,10220,10120,474,3050,500,7530,10,1,91771623,9140,14.60,0.64,12,0.20,682.00,15585.00,15710,20240502,-36.60,9930,20241111,0.30,15710,-36.60,20240502,9930,0.30,20241111,15710,-36.60,20240502,9930,0.30,20241111,1.73,N,034230,500,474 억,,4855598,N,N,175,N,00,N
|
|
|
|
|
20241111,100400,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,9990,-190,5,-1.87,1262464820,125886,81.28,10180,10200,9970,13230,7130,10180,10028.54,5.29,0,-27599,10300,10240,10200,10140,10100,10220,10120,474,3050,500,7530,10,1,91771623,9168,14.65,0.64,12,0.14,682.00,15585.00,15710,20240502,-36.41,9970,20241111,0.20,15710,-36.41,20240502,9970,0.20,20241111,15710,-36.41,20240502,9970,0.20,20241111,1.73,N,034230,500,474 억,,4855598,N,N,175,N,00,N
|
|
|
|
|
20241111,090359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10140,-40,5,-0.39,54028870,5312,3.43,10180,10200,10140,13230,7130,10180,10170.97,5.29,0,-2464,10300,10240,10200,10140,10100,10220,10120,474,3050,500,7530,10,1,91771623,9306,14.87,0.65,12,0.01,682.00,15585.00,15710,20240502,-35.46,10050,20241025,0.90,15710,-35.46,20240502,10050,0.90,20241025,15710,-35.46,20240502,10050,0.90,20241025,1.73,N,034230,500,474 억,,4855598,N,N,175,N,00,N
|
|
|
|
|
20241108,160358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10180,-20,5,-0.20,1566791910,153613,126.37,10240,10260,10160,13260,7140,10200,10199.64,5.30,0,-5178,10326,10262,10196,10132,10066,10230,10100,474,3060,500,7540,10,1,91771623,9342,14.93,0.65,12,0.17,682.00,15585.00,15710,20240502,-35.20,10050,20241025,1.29,15710,-35.20,20240502,10050,1.29,20241025,15710,-35.20,20240502,10050,1.29,20241025,1.73,N,034230,500,474 억,,4863364,N,N,175,N,00,N
|
|
|
|
|
20241108,150403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10180,-20,5,-0.20,1395637060,136785,112.52,10240,10260,10160,13260,7140,10200,10203.14,5.30,0,-4019,10326,10262,10196,10132,10066,10230,10100,474,3060,500,7540,10,1,91771623,9342,14.93,0.65,12,0.15,682.00,15585.00,15710,20240502,-35.20,10050,20241025,1.29,15710,-35.20,20240502,10050,1.29,20241025,15710,-35.20,20240502,10050,1.29,20241025,1.73,N,034230,500,474 억,,4863364,N,N,41,N,00,N
|
|
|
|
|
20241108,140400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10200,0,3,0.00,1043792470,102209,84.08,10240,10260,10170,13260,7140,10200,10212.33,5.30,0,-12067,10326,10262,10196,10132,10066,10230,10100,474,3060,500,7540,10,1,91771623,9361,14.96,0.65,12,0.11,682.00,15585.00,15710,20240502,-35.07,10050,20241025,1.49,15710,-35.07,20240502,10050,1.49,20241025,15710,-35.07,20240502,10050,1.49,20241025,1.73,N,034230,500,474 억,,4863364,N,N,41,N,00,N
|
|
|
|
|
20241108,130401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10230,30,2,0.29,908609540,88985,73.20,10240,10260,10170,13260,7140,10200,10210.82,5.30,0,-11448,10326,10262,10196,10132,10066,10230,10100,474,3060,500,7540,10,1,91771623,9388,15.00,0.66,12,0.10,682.00,15585.00,15710,20240502,-34.88,10050,20241025,1.79,15710,-34.88,20240502,10050,1.79,20241025,15710,-34.88,20240502,10050,1.79,20241025,1.73,N,034230,500,474 억,,4863364,N,N,41,N,00,N
|
|
|
|
|
20241108,120402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10210,10,2,0.10,820488740,80363,66.11,10240,10260,10170,13260,7140,10200,10209.78,5.30,0,-11406,10326,10262,10196,10132,10066,10230,10100,474,3060,500,7540,10,1,91771623,9370,14.97,0.66,12,0.09,682.00,15585.00,15710,20240502,-35.01,10050,20241025,1.59,15710,-35.01,20240502,10050,1.59,20241025,15710,-35.01,20240502,10050,1.59,20241025,1.73,N,034230,500,474 억,,4863364,N,N,41,N,00,N
|
|
|
|
|
20241108,110403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10190,-10,5,-0.10,710486460,69579,57.24,10240,10260,10170,13260,7140,10200,10211.22,5.30,0,-9587,10326,10262,10196,10132,10066,10230,10100,474,3060,500,7540,10,1,91771623,9352,14.94,0.65,12,0.08,682.00,15585.00,15710,20240502,-35.14,10050,20241025,1.39,15710,-35.14,20240502,10050,1.39,20241025,15710,-35.14,20240502,10050,1.39,20241025,1.73,N,034230,500,474 억,,4863364,N,N,41,N,00,N
|
|
|
|
|
20241108,100404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10210,10,2,0.10,338976810,33149,27.27,10240,10260,10200,13260,7140,10200,10225.85,5.30,0,-2851,10326,10262,10196,10132,10066,10230,10100,474,3060,500,7540,10,1,91771623,9370,14.97,0.66,12,0.04,682.00,15585.00,15710,20240502,-35.01,10050,20241025,1.59,15710,-35.01,20240502,10050,1.59,20241025,15710,-35.01,20240502,10050,1.59,20241025,1.73,N,034230,500,474 억,,4863364,N,N,41,N,00,N
|
|
|
|
|
20241108,090357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10240,40,2,0.39,10883950,1064,0.88,10240,10240,10210,13260,7140,10200,10229.28,5.30,0,226,10326,10262,10196,10132,10066,10230,10100,474,3060,500,7540,10,1,91771623,9397,15.01,0.66,12,0.00,682.00,15585.00,15710,20240502,-34.82,10050,20241025,1.89,15710,-34.82,20240502,10050,1.89,20241025,15710,-34.82,20240502,10050,1.89,20241025,1.73,N,034230,500,474 억,,4863364,N,N,41,N,00,N
|
|
|
|
|
20241107,160357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10200,-30,5,-0.29,1236477230,121214,58.93,10230,10260,10130,13290,7170,10230,10200.78,5.34,0,-39212,10590,10410,10300,10120,10010,10355,10065,474,3060,500,7570,10,1,91771623,9361,14.96,0.65,12,0.13,682.00,15585.00,15710,20240502,-35.07,10050,20241025,1.49,15710,-35.07,20240502,10050,1.49,20241025,15710,-35.07,20240502,10050,1.49,20241025,1.75,N,034230,500,474 억,,4899058,N,N,41,N,00,N
|
|
|
|
|
20241107,150359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10220,-10,5,-0.10,1090524330,106919,51.98,10230,10260,10130,13290,7170,10230,10199.54,5.34,0,-31519,10590,10410,10300,10120,10010,10355,10065,474,3060,500,7570,10,1,91771623,9379,14.99,0.66,12,0.12,682.00,15585.00,15710,20240502,-34.95,10050,20241025,1.69,15710,-34.95,20240502,10050,1.69,20241025,15710,-34.95,20240502,10050,1.69,20241025,1.75,N,034230,500,474 억,,4899058,N,N,630,N,00,N
|
|
|
|
|
20241107,140401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10240,10,2,0.10,792140440,77751,37.80,10230,10260,10130,13290,7170,10230,10188.17,5.34,0,-21113,10590,10410,10300,10120,10010,10355,10065,474,3060,500,7570,10,1,91771623,9397,15.01,0.66,12,0.08,682.00,15585.00,15710,20240502,-34.82,10050,20241025,1.89,15710,-34.82,20240502,10050,1.89,20241025,15710,-34.82,20240502,10050,1.89,20241025,1.75,N,034230,500,474 억,,4899058,N,N,630,N,00,N
|
|
|
|
|
20241107,130403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10240,10,2,0.10,677529440,66556,32.36,10230,10250,10130,13290,7170,10230,10179.84,5.34,0,-16024,10590,10410,10300,10120,10010,10355,10065,474,3060,500,7570,10,1,91771623,9397,15.01,0.66,12,0.07,682.00,15585.00,15710,20240502,-34.82,10050,20241025,1.89,15710,-34.82,20240502,10050,1.89,20241025,15710,-34.82,20240502,10050,1.89,20241025,1.75,N,034230,500,474 억,,4899058,N,N,630,N,00,N
|
|
|
|
|
20241107,120359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10210,-20,5,-0.20,593909720,58381,28.38,10230,10250,10130,13290,7170,10230,10173.00,5.34,0,-13868,10590,10410,10300,10120,10010,10355,10065,474,3060,500,7570,10,1,91771623,9370,14.97,0.66,12,0.06,682.00,15585.00,15710,20240502,-35.01,10050,20241025,1.59,15710,-35.01,20240502,10050,1.59,20241025,15710,-35.01,20240502,10050,1.59,20241025,1.75,N,034230,500,474 억,,4899058,N,N,630,N,00,N
|
|
|
|
|
20241107,110359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10190,-40,5,-0.39,514135260,50555,24.58,10230,10250,10130,13290,7170,10230,10169.82,5.34,0,-11369,10590,10410,10300,10120,10010,10355,10065,474,3060,500,7570,10,1,91771623,9352,14.94,0.65,12,0.06,682.00,15585.00,15710,20240502,-35.14,10050,20241025,1.39,15710,-35.14,20240502,10050,1.39,20241025,15710,-35.14,20240502,10050,1.39,20241025,1.75,N,034230,500,474 억,,4899058,N,N,630,N,00,N
|
|
|
|
|
20241107,100359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10150,-80,5,-0.78,342154510,33643,16.36,10230,10250,10130,13290,7170,10230,10170.15,5.34,0,-10986,10590,10410,10300,10120,10010,10355,10065,474,3060,500,7570,10,1,91771623,9315,14.88,0.65,12,0.04,682.00,15585.00,15710,20240502,-35.39,10050,20241025,1.00,15710,-35.39,20240502,10050,1.00,20241025,15710,-35.39,20240502,10050,1.00,20241025,1.75,N,034230,500,474 억,,4899058,N,N,630,N,00,N
|
|
|
|
|
20241107,090359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10210,-20,5,-0.20,28387500,2776,1.35,10230,10250,10210,13290,7170,10230,10226.04,5.34,0,-1413,10590,10410,10300,10120,10010,10355,10065,474,3060,500,7570,10,1,91771623,9370,14.97,0.66,12,0.00,682.00,15585.00,15710,20240502,-35.01,10050,20241025,1.59,15710,-35.01,20240502,10050,1.59,20241025,15710,-35.01,20240502,10050,1.59,20241025,1.75,N,034230,500,474 억,,4899058,N,N,630,N,00,N
|
|
|
|
|
20241106,160402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10230,-190,5,-1.82,2091455880,203143,151.83,10440,10480,10190,13540,7300,10420,10295.77,5.38,0,-40469,10640,10530,10470,10360,10300,10500,10330,474,3120,500,7710,10,1,91771623,9388,15.00,0.66,12,0.22,682.00,15585.00,15710,20240502,-34.88,10050,20241025,1.79,15710,-34.88,20240502,10050,1.79,20241025,15710,-34.88,20240502,10050,1.79,20241025,1.74,N,034230,500,474 억,,4937486,N,N,630,N,00,N
|
|
|
|
|
20241106,150410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10240,-180,5,-1.73,1994941090,193717,144.78,10440,10480,10190,13540,7300,10420,10298.22,5.38,0,-40122,10640,10530,10470,10360,10300,10500,10330,474,3120,500,7710,10,1,91771623,9397,15.01,0.66,12,0.21,682.00,15585.00,15710,20240502,-34.82,10050,20241025,1.89,15710,-34.82,20240502,10050,1.89,20241025,15710,-34.82,20240502,10050,1.89,20241025,1.74,N,034230,500,474 억,,4937486,N,N,2,N,00,N
|
|
|
|
|
20241106,140409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10240,-180,5,-1.73,1841839570,178760,133.60,10440,10480,10190,13540,7300,10420,10303.42,5.38,0,-41429,10640,10530,10470,10360,10300,10500,10330,474,3120,500,7710,10,1,91771623,9397,15.01,0.66,12,0.19,682.00,15585.00,15710,20240502,-34.82,10050,20241025,1.89,15710,-34.82,20240502,10050,1.89,20241025,15710,-34.82,20240502,10050,1.89,20241025,1.74,N,034230,500,474 억,,4937486,N,N,2,N,00,N
|
|
|
|
|
20241106,130410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10220,-200,5,-1.92,1474168380,142758,106.70,10440,10480,10220,13540,7300,10420,10326.35,5.38,0,-37340,10640,10530,10470,10360,10300,10500,10330,474,3120,500,7710,10,1,91771623,9379,14.99,0.66,12,0.16,682.00,15585.00,15710,20240502,-34.95,10050,20241025,1.69,15710,-34.95,20240502,10050,1.69,20241025,15710,-34.95,20240502,10050,1.69,20241025,1.74,N,034230,500,474 억,,4937486,N,N,2,N,00,N
|
|
|
|
|
20241106,120359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10350,-70,5,-0.67,556732080,53584,40.05,10440,10480,10340,13540,7300,10420,10389.89,5.38,0,-9214,10640,10530,10470,10360,10300,10500,10330,474,3120,500,7710,10,1,91771623,9498,15.18,0.66,12,0.06,682.00,15585.00,15710,20240502,-34.12,10050,20241025,2.99,15710,-34.12,20240502,10050,2.99,20241025,15710,-34.12,20240502,10050,2.99,20241025,1.74,N,034230,500,474 억,,4937486,N,N,2,N,00,N
|
|
|
|
|
20241106,110403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10380,-40,5,-0.38,359676040,34569,25.84,10440,10480,10370,13540,7300,10420,10404.58,5.38,0,-3527,10640,10530,10470,10360,10300,10500,10330,474,3120,500,7710,10,1,91771623,9526,15.22,0.67,12,0.04,682.00,15585.00,15710,20240502,-33.93,10050,20241025,3.28,15710,-33.93,20240502,10050,3.28,20241025,15710,-33.93,20240502,10050,3.28,20241025,1.74,N,034230,500,474 억,,4937486,N,N,2,N,00,N
|
|
|
|
|
20241106,100403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10390,-30,5,-0.29,272936190,26220,19.60,10440,10480,10370,13540,7300,10420,10409.47,5.38,0,-2013,10640,10530,10470,10360,10300,10500,10330,474,3120,500,7710,10,1,91771623,9535,15.23,0.67,12,0.03,682.00,15585.00,15710,20240502,-33.86,10050,20241025,3.38,15710,-33.86,20240502,10050,3.38,20241025,15710,-33.86,20240502,10050,3.38,20241025,1.74,N,034230,500,474 억,,4937486,N,N,2,N,00,N
|
|
|
|
|
20241106,090401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10410,-10,5,-0.10,34415870,3301,2.47,10440,10460,10410,13540,7300,10420,10425.89,5.38,0,-330,10640,10530,10470,10360,10300,10500,10330,474,3120,500,7710,10,1,91771623,9553,15.26,0.67,12,0.00,682.00,15585.00,15710,20240502,-33.74,10050,20241025,3.58,15710,-33.74,20240502,10050,3.58,20241025,15710,-33.74,20240502,10050,3.58,20241025,1.74,N,034230,500,474 억,,4937486,N,N,2,N,00,N
|
|
|
|
|
20241105,160352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10420,-150,5,-1.42,1376674820,131461,59.11,10570,10580,10410,13740,7400,10570,10471.76,5.39,0,-4584,10816,10692,10596,10472,10376,10755,10535,474,3170,500,7820,10,1,91771623,9563,15.28,0.67,12,0.14,682.00,15585.00,15710,20240502,-33.67,10050,20241025,3.68,15710,-33.67,20240502,10050,3.68,20241025,15710,-33.67,20240502,10050,3.68,20241025,1.73,N,034230,500,474 억,,4942190,N,N,2,N,00,N
|
|
|
|
|
20241105,150400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10430,-140,5,-1.32,1103432820,105239,47.32,10570,10580,10420,13740,7400,10570,10484.33,5.39,0,-426,10816,10692,10596,10472,10376,10755,10535,474,3170,500,7820,10,1,91771623,9572,15.29,0.67,12,0.11,682.00,15585.00,15710,20240502,-33.61,10050,20241025,3.78,15710,-33.61,20240502,10050,3.78,20241025,15710,-33.61,20240502,10050,3.78,20241025,1.73,N,034230,500,474 억,,4942190,N,N,3839,N,00,N
|
|
|
|
|
20241105,140357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10450,-120,5,-1.14,927228590,88362,39.73,10570,10580,10450,13740,7400,10570,10492.78,5.39,0,-1629,10816,10692,10596,10472,10376,10755,10535,474,3170,500,7820,10,1,91771623,9590,15.32,0.67,12,0.10,682.00,15585.00,15710,20240502,-33.48,10050,20241025,3.98,15710,-33.48,20240502,10050,3.98,20241025,15710,-33.48,20240502,10050,3.98,20241025,1.73,N,034230,500,474 억,,4942190,N,N,3839,N,00,N
|
|
|
|
|
20241105,130358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10470,-100,5,-0.95,780009200,74289,33.40,10570,10580,10460,13740,7400,10570,10498.85,5.39,0,-342,10816,10692,10596,10472,10376,10755,10535,474,3170,500,7820,10,1,91771623,9608,15.35,0.67,12,0.08,682.00,15585.00,15710,20240502,-33.35,10050,20241025,4.18,15710,-33.35,20240502,10050,4.18,20241025,15710,-33.35,20240502,10050,4.18,20241025,1.73,N,034230,500,474 억,,4942190,N,N,3839,N,00,N
|
|
|
|
|
20241105,120357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10490,-80,5,-0.76,646263830,61519,27.66,10570,10580,10460,13740,7400,10570,10504.20,5.39,0,2875,10816,10692,10596,10472,10376,10755,10535,474,3170,500,7820,10,1,91771623,9627,15.38,0.67,12,0.07,682.00,15585.00,15710,20240502,-33.23,10050,20241025,4.38,15710,-33.23,20240502,10050,4.38,20241025,15710,-33.23,20240502,10050,4.38,20241025,1.73,N,034230,500,474 억,,4942190,N,N,3839,N,00,N
|
|
|
|
|
20241105,110349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10470,-100,5,-0.95,507591370,48283,21.71,10570,10580,10460,13740,7400,10570,10511.81,5.39,0,-636,10816,10692,10596,10472,10376,10755,10535,474,3170,500,7820,10,1,91771623,9608,15.35,0.67,12,0.05,682.00,15585.00,15710,20240502,-33.35,10050,20241025,4.18,15710,-33.35,20240502,10050,4.18,20241025,15710,-33.35,20240502,10050,4.18,20241025,1.73,N,034230,500,474 억,,4942190,N,N,3839,N,00,N
|
|
|
|
|
20241105,100356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10510,-60,5,-0.57,381607390,36265,16.30,10570,10580,10480,13740,7400,10570,10521.61,5.39,0,1421,10816,10692,10596,10472,10376,10755,10535,474,3170,500,7820,10,1,91771623,9645,15.41,0.67,12,0.04,682.00,15585.00,15710,20240502,-33.10,10050,20241025,4.58,15710,-33.10,20240502,10050,4.58,20241025,15710,-33.10,20240502,10050,4.58,20241025,1.73,N,034230,500,474 억,,4942190,N,N,3839,N,00,N
|
|
|
|
|
20241105,090354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10570,0,3,0.00,13157620,1245,0.56,10570,10570,10530,13740,7400,10570,10564.86,5.39,0,-203,10816,10692,10596,10472,10376,10755,10535,474,3170,500,7820,10,1,91771623,9700,15.50,0.68,12,0.00,682.00,15585.00,15710,20240502,-32.72,10050,20241025,5.17,15710,-32.72,20240502,10050,5.17,20241025,15710,-32.72,20240502,10050,5.17,20241025,1.73,N,034230,500,474 억,,4942190,N,N,3839,N,00,N
|
|
|
|
|
20241104,160351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10570,100,2,0.96,2328202500,219821,161.35,10540,10720,10500,13610,7330,10470,10591.37,5.39,0,-6068,10663,10566,10483,10386,10303,10525,10345,474,3140,500,7740,10,1,91771623,9700,15.50,0.68,12,0.24,682.00,15585.00,15710,20240502,-32.72,10050,20241025,5.17,15710,-32.72,20240502,10050,5.17,20241025,15710,-32.72,20240502,10050,5.17,20241025,1.75,N,034230,500,474 억,,4948565,N,N,3839,N,00,N
|
|
|
|
|
20241104,150359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10560,90,2,0.86,2255684350,212957,156.31,10540,10720,10500,13610,7330,10470,10592.21,5.39,0,-3847,10663,10566,10483,10386,10303,10525,10345,474,3140,500,7740,10,1,91771623,9691,15.48,0.68,12,0.23,682.00,15585.00,15710,20240502,-32.78,10050,20241025,5.07,15710,-32.78,20240502,10050,5.07,20241025,15710,-32.78,20240502,10050,5.07,20241025,1.75,N,034230,500,474 억,,4948565,N,N,185,N,00,N
|
|
|
|
|
20241104,140352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10590,120,2,1.15,2069324320,195323,143.37,10540,10720,10500,13610,7330,10470,10594.37,5.39,0,-5503,10663,10566,10483,10386,10303,10525,10345,474,3140,500,7740,10,1,91771623,9719,15.53,0.68,12,0.21,682.00,15585.00,15710,20240502,-32.59,10050,20241025,5.37,15710,-32.59,20240502,10050,5.37,20241025,15710,-32.59,20240502,10050,5.37,20241025,1.75,N,034230,500,474 억,,4948565,N,N,185,N,00,N
|
|
|
|
|
20241104,130322,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10590,120,2,1.15,1849524830,174536,128.11,10540,10720,10500,13610,7330,10470,10596.81,5.39,0,-8726,10663,10566,10483,10386,10303,10525,10345,474,3140,500,7740,10,1,91771623,9719,15.53,0.68,12,0.19,682.00,15585.00,15710,20240502,-32.59,10050,20241025,5.37,15710,-32.59,20240502,10050,5.37,20241025,15710,-32.59,20240502,10050,5.37,20241025,1.75,N,034230,500,474 억,,4948565,N,N,185,N,00,N
|
|
|
|
|
20241104,120347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10570,100,2,0.96,1663648790,156975,115.22,10540,10720,10500,13610,7330,10470,10598.18,5.39,0,-8045,10663,10566,10483,10386,10303,10525,10345,474,3140,500,7740,10,1,91771623,9700,15.50,0.68,12,0.17,682.00,15585.00,15710,20240502,-32.72,10050,20241025,5.17,15710,-32.72,20240502,10050,5.17,20241025,15710,-32.72,20240502,10050,5.17,20241025,1.75,N,034230,500,474 억,,4948565,N,N,185,N,00,N
|
|
|
|
|
20241104,110346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10570,100,2,0.96,1460938290,137816,101.16,10540,10720,10500,13610,7330,10470,10600.64,5.39,0,-6476,10663,10566,10483,10386,10303,10525,10345,474,3140,500,7740,10,1,91771623,9700,15.50,0.68,12,0.15,682.00,15585.00,15710,20240502,-32.72,10050,20241025,5.17,15710,-32.72,20240502,10050,5.17,20241025,15710,-32.72,20240502,10050,5.17,20241025,1.75,N,034230,500,474 억,,4948565,N,N,185,N,00,N
|
|
|
|
|
20241104,100343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10550,80,2,0.76,1118052260,105385,77.35,10540,10720,10500,13610,7330,10470,10609.22,5.39,0,-4444,10663,10566,10483,10386,10303,10525,10345,474,3140,500,7740,10,1,91771623,9682,15.47,0.68,12,0.11,682.00,15585.00,15710,20240502,-32.85,10050,20241025,4.98,15710,-32.85,20240502,10050,4.98,20241025,15710,-32.85,20240502,10050,4.98,20241025,1.75,N,034230,500,474 억,,4948565,N,N,185,N,00,N
|
|
|
|
|
20241104,090345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10630,160,2,1.53,186809210,17614,12.93,10540,10680,10540,13610,7330,10470,10605.72,5.39,0,5513,10663,10566,10483,10386,10303,10525,10345,474,3140,500,7740,10,1,91771623,9755,15.59,0.68,12,0.02,682.00,15585.00,15710,20240502,-32.34,10050,20241025,5.77,15710,-32.34,20240502,10050,5.77,20241025,15710,-32.34,20240502,10050,5.77,20241025,1.75,N,034230,500,474 억,,4948565,N,N,185,N,00,N
|
|
|
|
|
20241101,160336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10470,-110,5,-1.04,1419189300,135423,85.29,10540,10580,10400,13750,7410,10580,10479.68,5.37,0,13314,10806,10692,10466,10352,10126,10750,10410,474,3170,500,7820,10,1,91771623,9608,15.35,0.67,12,0.15,682.00,15585.00,15710,20240502,-33.35,10050,20241025,4.18,15710,-33.35,20240502,10050,4.18,20241025,15710,-33.35,20240502,10050,4.18,20241025,1.76,N,034230,500,474 억,,4931443,N,N,185,N,00,N
|
|
|
|
|
20241101,150345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10470,-110,5,-1.04,1222626450,116619,73.45,10540,10580,10400,13750,7410,10580,10483.94,5.37,0,9502,10806,10692,10466,10352,10126,10750,10410,474,3170,500,7820,10,1,91771623,9608,15.35,0.67,12,0.13,682.00,15585.00,15710,20240502,-33.35,10050,20241025,4.18,15710,-33.35,20240502,10050,4.18,20241025,15710,-33.35,20240502,10050,4.18,20241025,1.76,N,034230,500,474 억,,4931443,N,N,920,N,00,N
|
|
|
|
|
20241101,140339,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10420,-160,5,-1.51,937341070,89399,56.31,10540,10580,10400,13750,7410,10580,10484.92,5.37,0,8626,10806,10692,10466,10352,10126,10750,10410,474,3170,500,7820,10,1,91771623,9563,15.28,0.67,12,0.10,682.00,15585.00,15710,20240502,-33.67,10050,20241025,3.68,15710,-33.67,20240502,10050,3.68,20241025,15710,-33.67,20240502,10050,3.68,20241025,1.76,N,034230,500,474 억,,4931443,N,N,920,N,00,N
|
|
|
|
|
20241101,130411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10450,-130,5,-1.23,802821920,76510,48.19,10540,10580,10400,13750,7410,10580,10493.03,5.37,0,10297,10806,10692,10466,10352,10126,10750,10410,474,3170,500,7820,10,1,91771623,9590,15.32,0.67,12,0.08,682.00,15585.00,15710,20240502,-33.48,10050,20241025,3.98,15710,-33.48,20240502,10050,3.98,20241025,15710,-33.48,20240502,10050,3.98,20241025,1.76,N,034230,500,474 억,,4931443,N,N,920,N,00,N
|
|
|
|
|
20241101,120411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10520,-60,5,-0.57,574577050,54646,34.42,10540,10580,10410,13750,7410,10580,10514.53,5.37,0,5657,10806,10692,10466,10352,10126,10750,10410,474,3170,500,7820,10,1,91771623,9654,15.43,0.68,12,0.06,682.00,15585.00,15710,20240502,-33.04,10050,20241025,4.68,15710,-33.04,20240502,10050,4.68,20241025,15710,-33.04,20240502,10050,4.68,20241025,1.76,N,034230,500,474 억,,4931443,N,N,920,N,00,N
|
|
|
|
|
20241101,110409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10470,-110,5,-1.04,517904560,49249,31.02,10540,10580,10410,13750,7410,10580,10516.04,5.37,0,5455,10806,10692,10466,10352,10126,10750,10410,474,3170,500,7820,10,1,91771623,9608,15.35,0.67,12,0.05,682.00,15585.00,15710,20240502,-33.35,10050,20241025,4.18,15710,-33.35,20240502,10050,4.18,20241025,15710,-33.35,20240502,10050,4.18,20241025,1.76,N,034230,500,474 억,,4931443,N,N,920,N,00,N
|
|
|
|
|
20241101,100410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10540,-40,5,-0.38,288463190,27407,17.26,10540,10580,10410,13750,7410,10580,10525.16,5.37,0,4952,10806,10692,10466,10352,10126,10750,10410,474,3170,500,7820,10,1,91771623,9673,15.45,0.68,12,0.03,682.00,15585.00,15710,20240502,-32.91,10050,20241025,4.88,15710,-32.91,20240502,10050,4.88,20241025,15710,-32.91,20240502,10050,4.88,20241025,1.76,N,034230,500,474 억,,4931443,N,N,920,N,00,N
|
|
|
|
|
20241101,090409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10440,-140,5,-1.32,40364880,3852,2.43,10540,10550,10410,13750,7410,10580,10478.94,5.37,0,-1446,10806,10692,10466,10352,10126,10750,10410,474,3170,500,7820,10,1,91771623,9581,15.31,0.67,12,0.00,682.00,15585.00,15710,20240502,-33.55,10050,20241025,3.88,15710,-33.55,20240502,10050,3.88,20241025,15710,-33.55,20240502,10050,3.88,20241025,1.76,N,034230,500,474 억,,4931443,N,N,920,N,00,N
|
