118 lines
55 KiB
CSV
118 lines
55 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240123,120431,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57600,1200,2,2.13,38061249500,664039,34.33,56700,58000,56600,73300,39500,56400,57317.93,26.78,0,65061,60133,58266,57033,55166,53933,57650,54550,445,16900,100,42860,100,1,444849878,256234,18.97,2.57,12,0.15,3037.00,22447.00,71300,20230209,-19.21,37300,20231027,54.42,61900,-6.95,20240111,54000,6.67,20240102,71300,-19.21,20230209,37300,54.42,20231027,0.52,N,035720,100,445 억,,119113816,N,N,1436,N,00,N
|
||
|
|
20240123,110430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57900,1500,2,2.66,31846558700,556480,28.77,56700,57900,56600,73300,39500,56400,57228.72,26.78,0,51760,60133,58266,57033,55166,53933,57650,54550,445,16900,100,42860,100,1,444849878,257568,19.06,2.58,12,0.13,3037.00,22447.00,71300,20230209,-18.79,37300,20231027,55.23,61900,-6.46,20240111,54000,7.22,20240102,71300,-18.79,20230209,37300,55.23,20231027,0.52,N,035720,100,445 억,,119113816,N,N,1436,N,00,N
|
||
|
|
20240123,100430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57700,1300,2,2.30,22217538600,388988,20.11,56700,57800,56600,73300,39500,56400,57116.44,26.78,0,28793,60133,58266,57033,55166,53933,57650,54550,445,16900,100,42860,100,1,444849878,256678,19.00,2.57,12,0.09,3037.00,22447.00,71300,20230209,-19.07,37300,20231027,54.69,61900,-6.79,20240111,54000,6.85,20240102,71300,-19.07,20230209,37300,54.69,20231027,0.52,N,035720,100,445 억,,119113816,N,N,1436,N,00,N
|
||
|
|
20240123,090429,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57300,900,2,1.60,5541747000,97098,5.02,56700,57500,56600,73300,39500,56400,57074.44,26.78,0,10671,60133,58266,57033,55166,53933,57650,54550,445,16900,100,42860,100,1,444849878,254899,18.87,2.55,12,0.02,3037.00,22447.00,71300,20230209,-19.64,37300,20231027,53.62,61900,-7.43,20240111,54000,6.11,20240102,71300,-19.64,20230209,37300,53.62,20231027,0.52,N,035720,100,445 억,,119113816,N,N,1436,N,00,N
|
||
|
|
20240119,160426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57600,800,2,1.41,99480950700,1718181,76.80,58100,58800,57100,73800,39800,56800,57899.65,26.82,0,-135297,58866,57832,56866,55832,54866,57350,55350,445,17000,100,43160,100,1,444849878,256234,18.97,2.57,12,0.39,3037.00,22447.00,71300,20230209,-19.21,37300,20231027,54.42,61900,-6.95,20240111,54000,6.67,20240102,71300,-19.21,20230209,37300,54.42,20231027,0.51,N,035720,100,445 억,,119305754,N,N,700,N,00,N
|
||
|
|
20240119,150428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57900,1100,2,1.94,83099537800,1434272,64.11,58100,58800,57100,73800,39800,56800,57938.48,26.82,0,-200341,58866,57832,56866,55832,54866,57350,55350,445,17000,100,43160,100,1,444849878,257568,19.06,2.58,12,0.32,3037.00,22447.00,71300,20230209,-18.79,37300,20231027,55.23,61900,-6.46,20240111,54000,7.22,20240102,71300,-18.79,20230209,37300,55.23,20231027,0.51,N,035720,100,445 억,,119305754,N,N,208,N,00,N
|
||
|
|
20240119,140426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57500,700,2,1.23,70585767300,1217141,54.41,58100,58800,57400,73800,39800,56800,57993.09,26.82,0,-197473,58866,57832,56866,55832,54866,57350,55350,445,17000,100,43160,100,1,444849878,255789,18.93,2.56,12,0.27,3037.00,22447.00,71300,20230209,-19.35,37300,20231027,54.16,61900,-7.11,20240111,54000,6.48,20240102,71300,-19.35,20230209,37300,54.16,20231027,0.51,N,035720,100,445 억,,119305754,N,N,208,N,00,N
|
||
|
|
20240119,130428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57900,1100,2,1.94,63113488600,1087598,48.61,58100,58800,57400,73800,39800,56800,58030.16,26.82,0,-166146,58866,57832,56866,55832,54866,57350,55350,445,17000,100,43160,100,1,444849878,257568,19.06,2.58,12,0.24,3037.00,22447.00,71300,20230209,-18.79,37300,20231027,55.23,61900,-6.46,20240111,54000,7.22,20240102,71300,-18.79,20230209,37300,55.23,20231027,0.51,N,035720,100,445 억,,119305754,N,N,208,N,00,N
|
||
|
|
20240119,120430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58100,1300,2,2.29,57651309800,993183,44.39,58100,58800,57400,73800,39800,56800,58047.02,26.82,0,-153365,58866,57832,56866,55832,54866,57350,55350,445,17000,100,43160,100,1,444849878,258458,19.13,2.59,12,0.22,3037.00,22447.00,71300,20230209,-18.51,37300,20231027,55.76,61900,-6.14,20240111,54000,7.59,20240102,71300,-18.51,20230209,37300,55.76,20231027,0.51,N,035720,100,445 억,,119305754,N,N,208,N,00,N
|
||
|
|
20240119,110429,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57800,1000,2,1.76,49397680500,850948,38.04,58100,58800,57400,73800,39800,56800,58050.18,26.82,0,-136791,58866,57832,56866,55832,54866,57350,55350,445,17000,100,43160,100,1,444849878,257123,19.03,2.57,12,0.19,3037.00,22447.00,71300,20230209,-18.93,37300,20231027,54.96,61900,-6.62,20240111,54000,7.04,20240102,71300,-18.93,20230209,37300,54.96,20231027,0.51,N,035720,100,445 억,,119305754,N,N,208,N,00,N
|
||
|
|
20240119,100432,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57800,1000,2,1.76,39150836100,673624,30.11,58100,58800,57400,73800,39800,56800,58119.72,26.82,0,-103114,58866,57832,56866,55832,54866,57350,55350,445,17000,100,43160,100,1,444849878,257123,19.03,2.57,12,0.15,3037.00,22447.00,71300,20230209,-18.93,37300,20231027,54.96,61900,-6.62,20240111,54000,7.04,20240102,71300,-18.93,20230209,37300,54.96,20231027,0.51,N,035720,100,445 억,,119305754,N,N,208,N,00,N
|
||
|
|
20240119,090427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58400,1600,2,2.82,9649213600,165388,7.39,58100,58800,58000,73800,39800,56800,58342.90,26.82,0,21338,58866,57832,56866,55832,54866,57350,55350,445,17000,100,43160,100,1,444849878,259792,19.23,2.60,12,0.04,3037.00,22447.00,71300,20230209,-18.09,37300,20231027,56.57,61900,-5.65,20240111,54000,8.15,20240102,71300,-18.09,20230209,37300,56.57,20231027,0.51,N,035720,100,445 억,,119305754,N,N,208,N,00,N
|
||
|
|
20240118,160426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,56800,-700,5,-1.22,126474866200,2220035,66.75,57200,57900,55900,74700,40300,57500,56969.15,26.90,0,89583,61300,59400,58000,56100,54700,58700,55400,445,17200,100,43700,100,1,444849878,252675,18.70,2.53,12,0.50,3037.00,22447.00,71300,20230209,-20.34,37300,20231027,52.28,61900,-8.24,20240111,54000,5.19,20240102,71300,-20.34,20230209,37300,52.28,20231027,0.51,N,035720,100,445 억,,119653354,N,N,208,N,00,N
|
||
|
|
20240118,150427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57100,-400,5,-0.70,111153188400,1950692,58.65,57200,57900,55900,74700,40300,57500,56980.64,26.90,0,64791,61300,59400,58000,56100,54700,58700,55400,445,17200,100,43700,100,1,444849878,254009,18.80,2.54,12,0.44,3037.00,22447.00,71300,20230209,-19.92,37300,20231027,53.08,61900,-7.75,20240111,54000,5.74,20240102,71300,-19.92,20230209,37300,53.08,20231027,0.51,N,035720,100,445 억,,119653354,N,N,3128,N,00,N
|
||
|
|
20240118,140427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,56900,-600,5,-1.04,101608958100,1783168,53.61,57200,57900,55900,74700,40300,57500,56981.42,26.90,0,38572,61300,59400,58000,56100,54700,58700,55400,445,17200,100,43700,100,1,444849878,253120,18.74,2.53,12,0.40,3037.00,22447.00,71300,20230209,-20.20,37300,20231027,52.55,61900,-8.08,20240111,54000,5.37,20240102,71300,-20.20,20230209,37300,52.55,20231027,0.51,N,035720,100,445 억,,119653354,N,N,3128,N,00,N
|
||
|
|
20240118,130427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57200,-300,5,-0.52,89292880800,1566818,47.11,57200,57900,55900,74700,40300,57500,56989.00,26.90,0,3915,61300,59400,58000,56100,54700,58700,55400,445,17200,100,43700,100,1,444849878,254454,18.83,2.55,12,0.35,3037.00,22447.00,71300,20230209,-19.78,37300,20231027,53.35,61900,-7.59,20240111,54000,5.93,20240102,71300,-19.78,20230209,37300,53.35,20231027,0.51,N,035720,100,445 억,,119653354,N,N,3128,N,00,N
|
||
|
|
20240118,120428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57300,-200,5,-0.35,81729352200,1434998,43.14,57200,57900,55900,74700,40300,57500,56953.22,26.90,0,-11661,61300,59400,58000,56100,54700,58700,55400,445,17200,100,43700,100,1,444849878,254899,18.87,2.55,12,0.32,3037.00,22447.00,71300,20230209,-19.64,37300,20231027,53.62,61900,-7.43,20240111,54000,6.11,20240102,71300,-19.64,20230209,37300,53.62,20231027,0.51,N,035720,100,445 억,,119653354,N,N,3128,N,00,N
|
||
|
|
20240118,110428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57800,300,2,0.52,67665703400,1190792,35.80,57200,57800,55900,74700,40300,57500,56822.45,26.90,0,16783,61300,59400,58000,56100,54700,58700,55400,445,17200,100,43700,100,1,444849878,257123,19.03,2.57,12,0.27,3037.00,22447.00,71300,20230209,-18.93,37300,20231027,54.96,61900,-6.62,20240111,54000,7.04,20240102,71300,-18.93,20230209,37300,54.96,20231027,0.51,N,035720,100,445 억,,119653354,N,N,3128,N,00,N
|
||
|
|
20240118,100426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57200,-300,5,-0.52,48204420800,850666,25.58,57200,57600,55900,74700,40300,57500,56663.81,26.90,0,17368,61300,59400,58000,56100,54700,58700,55400,445,17200,100,43700,100,1,444849878,254454,18.83,2.55,12,0.19,3037.00,22447.00,71300,20230209,-19.78,37300,20231027,53.35,61900,-7.59,20240111,54000,5.93,20240102,71300,-19.78,20230209,37300,53.35,20231027,0.51,N,035720,100,445 억,,119653354,N,N,3128,N,00,N
|
||
|
|
20240118,090426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57200,-300,5,-0.52,9408900500,164719,4.95,57200,57600,56700,74700,40300,57500,57114.06,26.90,0,-10492,61300,59400,58000,56100,54700,58700,55400,445,17200,100,43700,100,1,444849878,254454,18.83,2.55,12,0.04,3037.00,22447.00,71300,20230209,-19.78,37300,20231027,53.35,61900,-7.59,20240111,54000,5.93,20240102,71300,-19.78,20230209,37300,53.35,20231027,0.51,N,035720,100,445 억,,119653354,N,N,3128,N,00,N
|
||
|
|
20240117,160425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57500,-2100,5,-3.52,191046738200,3311005,172.56,59600,59900,56600,77400,41800,59600,57700.28,26.94,0,50457,62533,61066,60233,58766,57933,60650,58350,445,17800,100,45290,100,1,444849878,255789,18.93,2.56,12,0.74,3037.00,22447.00,71300,20230209,-19.35,37300,20231027,54.16,61900,-7.11,20240111,54000,6.48,20240102,71300,-19.35,20230209,37300,54.16,20231027,0.52,N,035720,100,445 억,,119838927,N,N,3128,N,00,N
|
||
|
|
20240117,150428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57500,-2100,5,-3.52,176769448800,3063272,159.65,59600,59900,56600,77400,41800,59600,57705.65,26.94,0,39122,62533,61066,60233,58766,57933,60650,58350,445,17800,100,45290,100,1,444849878,255789,18.93,2.56,12,0.69,3037.00,22447.00,71300,20230209,-19.35,37300,20231027,54.16,61900,-7.11,20240111,54000,6.48,20240102,71300,-19.35,20230209,37300,54.16,20231027,0.52,N,035720,100,445 억,,119838927,N,N,2282,N,00,N
|
||
|
|
20240117,140425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57300,-2300,5,-3.86,158843579900,2751403,143.39,59600,59900,56600,77400,41800,59600,57731.36,26.94,0,72464,62533,61066,60233,58766,57933,60650,58350,445,17800,100,45290,100,1,444849878,254899,18.87,2.55,12,0.62,3037.00,22447.00,71300,20230209,-19.64,37300,20231027,53.62,61900,-7.43,20240111,54000,6.11,20240102,71300,-19.64,20230209,37300,53.62,20231027,0.52,N,035720,100,445 억,,119838927,N,N,2282,N,00,N
|
||
|
|
20240117,130426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57000,-2600,5,-4.36,133886975000,2313380,120.57,59600,59900,56700,77400,41800,59600,57874.51,26.94,0,53599,62533,61066,60233,58766,57933,60650,58350,445,17800,100,45290,100,1,444849878,253564,18.77,2.54,12,0.52,3037.00,22447.00,71300,20230209,-20.06,37300,20231027,52.82,61900,-7.92,20240111,54000,5.56,20240102,71300,-20.06,20230209,37300,52.82,20231027,0.52,N,035720,100,445 억,,119838927,N,N,2282,N,00,N
|
||
|
|
20240117,120427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57200,-2400,5,-4.03,111463552600,1920034,100.07,59600,59900,57000,77400,41800,59600,58052.33,26.94,0,61007,62533,61066,60233,58766,57933,60650,58350,445,17800,100,45290,100,1,444849878,254454,18.83,2.55,12,0.43,3037.00,22447.00,71300,20230209,-19.78,37300,20231027,53.35,61900,-7.59,20240111,54000,5.93,20240102,71300,-19.78,20230209,37300,53.35,20231027,0.52,N,035720,100,445 억,,119838927,N,N,2282,N,00,N
|
||
|
|
20240117,110427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57500,-2100,5,-3.52,89373499600,1534307,79.96,59600,59900,57300,77400,41800,59600,58249.45,26.94,0,38919,62533,61066,60233,58766,57933,60650,58350,445,17800,100,45290,100,1,444849878,255789,18.93,2.56,12,0.34,3037.00,22447.00,71300,20230209,-19.35,37300,20231027,54.16,61900,-7.11,20240111,54000,6.48,20240102,71300,-19.35,20230209,37300,54.16,20231027,0.52,N,035720,100,445 억,,119838927,N,N,2282,N,00,N
|
||
|
|
20240117,100424,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58200,-1400,5,-2.35,53061417500,905434,47.19,59600,59900,58000,77400,41800,59600,58602.51,26.94,0,69647,62533,61066,60233,58766,57933,60650,58350,445,17800,100,45290,100,1,444849878,258903,19.16,2.59,12,0.20,3037.00,22447.00,71300,20230209,-18.37,37300,20231027,56.03,61900,-5.98,20240111,54000,7.78,20240102,71300,-18.37,20230209,37300,56.03,20231027,0.52,N,035720,100,445 억,,119838927,N,N,2282,N,00,N
|
||
|
|
20240117,090426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59400,-200,5,-0.34,4226104400,71063,3.70,59600,59900,59200,77400,41800,59600,59468.50,26.94,0,4554,62533,61066,60233,58766,57933,60650,58350,445,17800,100,45290,100,1,444849878,264241,19.56,2.65,12,0.02,3037.00,22447.00,71300,20230209,-16.69,37300,20231027,59.25,61900,-4.04,20240111,54000,10.00,20240102,71300,-16.69,20230209,37300,59.25,20231027,0.52,N,035720,100,445 억,,119838927,N,N,2282,N,00,N
|
||
|
|
20240116,160425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59600,-1500,5,-2.45,115078238100,1907263,109.80,60600,61700,59400,79400,42800,61100,60337.97,26.93,0,-42236,62900,62000,60900,60000,58900,62450,60450,445,18300,100,46430,100,1,444849878,265131,19.62,2.66,12,0.43,3037.00,22447.00,71300,20230209,-16.41,37300,20231027,59.79,61900,-3.72,20240111,54000,10.37,20240102,71300,-16.41,20230209,37300,59.79,20231027,0.50,N,035720,100,445 억,,119792680,N,N,2282,N,00,N
|
||
|
|
20240116,150425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59700,-1400,5,-2.29,105332172800,1743760,100.39,60600,61700,59400,79400,42800,61100,60405.17,26.93,0,-57891,62900,62000,60900,60000,58900,62450,60450,445,18300,100,46430,100,1,444849878,265575,19.66,2.66,12,0.39,3037.00,22447.00,71300,20230209,-16.27,37300,20231027,60.05,61900,-3.55,20240111,54000,10.56,20240102,71300,-16.27,20230209,37300,60.05,20231027,0.50,N,035720,100,445 억,,119792680,N,N,1499,N,00,N
|
||
|
|
20240116,140426,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59900,-1200,5,-1.96,85562364400,1412592,81.32,60600,61700,59700,79400,42800,61100,60571.15,26.93,0,-47854,62900,62000,60900,60000,58900,62450,60450,445,18300,100,46430,100,1,444849878,266465,19.72,2.67,12,0.32,3037.00,22447.00,71300,20230209,-15.99,37300,20231027,60.59,61900,-3.23,20240111,54000,10.93,20240102,71300,-15.99,20230209,37300,60.59,20231027,0.50,N,035720,100,445 억,,119792680,N,N,1499,N,00,N
|
||
|
|
20240116,130425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60200,-900,5,-1.47,68312409600,1125126,64.77,60600,61700,60100,79400,42800,61100,60715.32,26.93,0,-67889,62900,62000,60900,60000,58900,62450,60450,445,18300,100,46430,100,1,444849878,267800,19.82,2.68,12,0.25,3037.00,22447.00,71300,20230209,-15.57,37300,20231027,61.39,61900,-2.75,20240111,54000,11.48,20240102,71300,-15.57,20230209,37300,61.39,20231027,0.50,N,035720,100,445 억,,119792680,N,N,1499,N,00,N
|
||
|
|
20240116,120425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60300,-800,5,-1.31,57894769600,952348,54.83,60600,61700,60100,79400,42800,61100,60791.59,26.93,0,-57646,62900,62000,60900,60000,58900,62450,60450,445,18300,100,46430,100,1,444849878,268244,19.86,2.69,12,0.21,3037.00,22447.00,71300,20230209,-15.43,37300,20231027,61.66,61900,-2.58,20240111,54000,11.67,20240102,71300,-15.43,20230209,37300,61.66,20231027,0.50,N,035720,100,445 억,,119792680,N,N,1499,N,00,N
|
||
|
|
20240116,110423,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60700,-400,5,-0.65,49087891000,807074,46.46,60600,61700,60100,79400,42800,61100,60822.02,26.93,0,-26286,62900,62000,60900,60000,58900,62450,60450,445,18300,100,46430,100,1,444849878,270024,19.99,2.70,12,0.18,3037.00,22447.00,71300,20230209,-14.87,37300,20231027,62.73,61900,-1.94,20240111,54000,12.41,20240102,71300,-14.87,20230209,37300,62.73,20231027,0.50,N,035720,100,445 억,,119792680,N,N,1499,N,00,N
|
||
|
|
20240116,100424,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60500,-600,5,-0.98,34095948800,558958,32.18,60600,61700,60200,79400,42800,61100,60999.11,26.93,0,-28576,62900,62000,60900,60000,58900,62450,60450,445,18300,100,46430,100,1,444849878,269134,19.92,2.70,12,0.13,3037.00,22447.00,71300,20230209,-15.15,37300,20231027,62.20,61900,-2.26,20240111,54000,12.04,20240102,71300,-15.15,20230209,37300,62.20,20231027,0.50,N,035720,100,445 억,,119792680,N,N,1499,N,00,N
|
||
|
|
20240116,090423,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61000,-100,5,-0.16,3979564000,65587,3.78,60600,61100,60300,79400,42800,61100,60675.64,26.93,0,-8037,62900,62000,60900,60000,58900,62450,60450,445,18300,100,46430,100,1,444849878,271358,20.09,2.72,12,0.01,3037.00,22447.00,71300,20230209,-14.45,37300,20231027,63.54,61900,-1.45,20240111,54000,12.96,20240102,71300,-14.45,20230209,37300,63.54,20231027,0.50,N,035720,100,445 억,,119792680,N,N,1499,N,00,N
|
||
|
|
20240115,160424,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61100,700,2,1.16,105403387200,1726208,85.71,60500,61800,59800,78500,42300,60400,61060.64,26.96,8766,-114291,62333,61366,60233,59266,58133,60800,58700,445,18100,100,45900,100,1,444849878,271803,20.12,2.72,12,0.39,3037.00,22447.00,71300,20230209,-14.31,37300,20231027,63.81,61900,-1.29,20240111,54000,13.15,20240102,71300,-14.31,20230209,37300,63.81,20231027,0.52,N,035720,100,445 억,,119920206,N,N,1499,N,00,N
|
||
|
|
20240115,150424,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61100,700,2,1.16,97596495700,1598374,79.36,60500,61800,59800,78500,42300,60400,61059.99,26.96,8766,-125425,62333,61366,60233,59266,58133,60800,58700,445,18100,100,45900,100,1,444849878,271803,20.12,2.72,12,0.36,3037.00,22447.00,71300,20230209,-14.31,37300,20231027,63.81,61900,-1.29,20240111,54000,13.15,20240102,71300,-14.31,20230209,37300,63.81,20231027,0.52,N,035720,100,445 억,,119920206,N,N,1188,N,00,N
|
||
|
|
20240115,140425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61300,900,2,1.49,86402222200,1415150,70.26,60500,61800,59800,78500,42300,60400,61055.31,26.96,8766,-91571,62333,61366,60233,59266,58133,60800,58700,445,18100,100,45900,100,1,444849878,272693,20.18,2.73,12,0.32,3037.00,22447.00,71300,20230209,-14.03,37300,20231027,64.34,61900,-0.97,20240111,54000,13.52,20240102,71300,-14.03,20230209,37300,64.34,20231027,0.52,N,035720,100,445 억,,119920206,N,N,1188,N,00,N
|
||
|
|
20240115,130423,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61300,900,2,1.49,75111776900,1231193,61.13,60500,61800,59800,78500,42300,60400,61007.46,26.96,8766,-74023,62333,61366,60233,59266,58133,60800,58700,445,18100,100,45900,100,1,444849878,272693,20.18,2.73,12,0.28,3037.00,22447.00,71300,20230209,-14.03,37300,20231027,64.34,61900,-0.97,20240111,54000,13.52,20240102,71300,-14.03,20230209,37300,64.34,20231027,0.52,N,035720,100,445 억,,119920206,N,N,1188,N,00,N
|
||
|
|
20240115,120423,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61400,1000,2,1.66,68629790200,1125481,55.88,60500,61800,59800,78500,42300,60400,60978.34,26.96,8766,-69688,62333,61366,60233,59266,58133,60800,58700,445,18100,100,45900,100,1,444849878,273138,20.22,2.74,12,0.25,3037.00,22447.00,71300,20230209,-13.88,37300,20231027,64.61,61900,-0.81,20240111,54000,13.70,20240102,71300,-13.88,20230209,37300,64.61,20231027,0.52,N,035720,100,445 억,,119920206,N,N,1188,N,00,N
|
||
|
|
20240115,110422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61300,900,2,1.49,59458081100,975709,48.44,60500,61800,59800,78500,42300,60400,60938.50,26.96,8766,-63095,62333,61366,60233,59266,58133,60800,58700,445,18100,100,45900,100,1,444849878,272693,20.18,2.73,12,0.22,3037.00,22447.00,71300,20230209,-14.03,37300,20231027,64.34,61900,-0.97,20240111,54000,13.52,20240102,71300,-14.03,20230209,37300,64.34,20231027,0.52,N,035720,100,445 억,,119920206,N,N,1188,N,00,N
|
||
|
|
20240115,100422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61300,900,2,1.49,33461906200,551887,27.40,60500,61300,59800,78500,42300,60400,60631.93,26.96,8766,-6120,62333,61366,60233,59266,58133,60800,58700,445,18100,100,45900,100,1,444849878,272693,20.18,2.73,12,0.12,3037.00,22447.00,71300,20230209,-14.03,37300,20231027,64.34,61900,-0.97,20240111,54000,13.52,20240102,71300,-14.03,20230209,37300,64.34,20231027,0.52,N,035720,100,445 억,,119920206,N,N,1188,N,00,N
|
||
|
|
20240115,090423,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60100,-300,5,-0.50,5382253700,89031,4.42,60500,61000,60000,78500,42300,60400,60453.88,26.96,8766,-11018,62333,61366,60233,59266,58133,60800,58700,445,18100,100,45900,100,1,444849878,267355,19.79,2.68,12,0.02,3037.00,22447.00,71300,20230209,-15.71,37300,20231027,61.13,61900,-2.91,20240111,54000,11.30,20240102,71300,-15.71,20230209,37300,61.13,20231027,0.52,N,035720,100,445 억,,119920206,N,N,1188,N,00,N
|
||
|
|
20240112,160421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60400,-400,5,-0.66,120129339300,2002407,43.52,60900,61200,59100,79000,42600,60800,59991.80,27.01,4151,-291859,63200,62000,60700,59500,58200,62600,60100,445,18200,100,46200,100,1,444849878,268689,19.89,2.69,12,0.45,3037.00,22447.00,71300,20230209,-15.29,37300,20231027,61.93,61900,-2.42,20240111,54000,11.85,20240102,71300,-15.29,20230209,37300,61.93,20231027,0.49,N,035720,100,445 억,,120156745,N,N,1188,N,00,N
|
||
|
|
20240112,150422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60300,-500,5,-0.82,113593592300,1894121,41.16,60900,61200,59100,79000,42600,60800,59971.52,27.01,4151,-284042,63200,62000,60700,59500,58200,62600,60100,445,18200,100,46200,100,1,444849878,268244,19.86,2.69,12,0.43,3037.00,22447.00,71300,20230209,-15.43,37300,20231027,61.66,61900,-2.58,20240111,54000,11.67,20240102,71300,-15.43,20230209,37300,61.66,20231027,0.49,N,035720,100,445 억,,120156745,N,N,438,N,00,N
|
||
|
|
20240112,140422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60000,-800,5,-1.32,101893047500,1699889,36.94,60900,61200,59100,79000,42600,60800,59940.84,27.01,4151,-250207,63200,62000,60700,59500,58200,62600,60100,445,18200,100,46200,100,1,444849878,266910,19.76,2.67,12,0.38,3037.00,22447.00,71300,20230209,-15.85,37300,20231027,60.86,61900,-3.07,20240111,54000,11.11,20240102,71300,-15.85,20230209,37300,60.86,20231027,0.49,N,035720,100,445 억,,120156745,N,N,438,N,00,N
|
||
|
|
20240112,130421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59900,-900,5,-1.48,90738445900,1513173,32.89,60900,61200,59100,79000,42600,60800,59965.50,27.01,4151,-200833,63200,62000,60700,59500,58200,62600,60100,445,18200,100,46200,100,1,444849878,266465,19.72,2.67,12,0.34,3037.00,22447.00,71300,20230209,-15.99,37300,20231027,60.59,61900,-3.23,20240111,54000,10.93,20240102,71300,-15.99,20230209,37300,60.59,20231027,0.49,N,035720,100,445 억,,120156745,N,N,438,N,00,N
|
||
|
|
20240112,120421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59900,-900,5,-1.48,84651639500,1411564,30.68,60900,61200,59100,79000,42600,60800,59969.91,27.01,4151,-193013,63200,62000,60700,59500,58200,62600,60100,445,18200,100,46200,100,1,444849878,266465,19.72,2.67,12,0.32,3037.00,22447.00,71300,20230209,-15.99,37300,20231027,60.59,61900,-3.23,20240111,54000,10.93,20240102,71300,-15.99,20230209,37300,60.59,20231027,0.49,N,035720,100,445 억,,120156745,N,N,438,N,00,N
|
||
|
|
20240112,110420,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60100,-700,5,-1.15,76141607300,1269878,27.60,60900,61200,59100,79000,42600,60800,59959.57,27.01,4151,-171050,63200,62000,60700,59500,58200,62600,60100,445,18200,100,46200,100,1,444849878,267355,19.79,2.68,12,0.29,3037.00,22447.00,71300,20230209,-15.71,37300,20231027,61.13,61900,-2.91,20240111,54000,11.30,20240102,71300,-15.71,20230209,37300,61.13,20231027,0.49,N,035720,100,445 억,,120156745,N,N,438,N,00,N
|
||
|
|
20240112,100421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59800,-1000,5,-1.64,57356471900,957281,20.80,60900,61200,59100,79000,42600,60800,59915.73,27.01,4151,-111017,63200,62000,60700,59500,58200,62600,60100,445,18200,100,46200,100,1,444849878,266020,19.69,2.66,12,0.22,3037.00,22447.00,71300,20230209,-16.13,37300,20231027,60.32,61900,-3.39,20240111,54000,10.74,20240102,71300,-16.13,20230209,37300,60.32,20231027,0.49,N,035720,100,445 억,,120156745,N,N,438,N,00,N
|
||
|
|
20240112,090420,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60200,-600,5,-0.99,11337077100,186342,4.05,60900,61200,60200,79000,42600,60800,60840.23,27.01,4151,-36728,63200,62000,60700,59500,58200,62600,60100,445,18200,100,46200,100,1,444849878,267800,19.82,2.68,12,0.04,3037.00,22447.00,71300,20230209,-15.57,37300,20231027,61.39,61900,-2.75,20240111,54000,11.48,20240102,71300,-15.57,20230209,37300,61.39,20231027,0.49,N,035720,100,445 억,,120156745,N,N,438,N,00,N
|
||
|
|
20240111,160419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60800,1600,2,2.70,279013966400,4570094,167.41,60300,61900,59400,76900,41500,59200,61053.46,26.87,-30889,580987,60666,59932,59266,58532,57866,60300,58900,445,17700,100,44990,100,1,444749160,270407,20.02,2.71,12,1.03,3037.00,22447.00,71300,20230209,-14.73,37300,20231027,63.00,61900,-1.78,20240111,54000,12.59,20240102,71300,-14.73,20230209,37300,63.00,20231027,0.51,N,035720,100,445 억,,119519189,N,N,438,N,00,N
|
||
|
|
20240111,150422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61400,2200,2,3.72,244790218200,4008179,146.83,60300,61900,59400,76900,41500,59200,61072.72,26.87,-30889,439424,60666,59932,59266,58532,57866,60300,58900,445,17700,100,44990,100,1,444749160,273076,20.22,2.74,12,0.90,3037.00,22447.00,71300,20230209,-13.88,37300,20231027,64.61,61900,-0.81,20240111,54000,13.70,20240102,71300,-13.88,20230209,37300,64.61,20231027,0.51,N,035720,100,445 억,,119519189,N,N,2879,N,00,N
|
||
|
|
20240111,140421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61500,2300,2,3.89,224413789200,3676597,134.68,60300,61900,59400,76900,41500,59200,61038.50,26.87,-30889,456331,60666,59932,59266,58532,57866,60300,58900,445,17700,100,44990,100,1,444749160,273521,20.25,2.74,12,0.83,3037.00,22447.00,71300,20230209,-13.74,37300,20231027,64.88,61900,-0.65,20240111,54000,13.89,20240102,71300,-13.74,20230209,37300,64.88,20231027,0.51,N,035720,100,445 억,,119519189,N,N,2879,N,00,N
|
||
|
|
20240111,130419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61700,2500,2,4.22,194775278400,3195723,117.07,60300,61800,59400,76900,41500,59200,60948.79,26.87,-30889,388826,60666,59932,59266,58532,57866,60300,58900,445,17700,100,44990,100,1,444749160,274410,20.32,2.75,12,0.72,3037.00,22447.00,71300,20230209,-13.46,37300,20231027,65.42,61800,-0.16,20240111,54000,14.26,20240102,71300,-13.46,20230209,37300,65.42,20231027,0.51,N,035720,100,445 억,,119519189,N,N,2879,N,00,N
|
||
|
|
20240111,120420,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61500,2300,2,3.89,173942215600,2857391,104.67,60300,61800,59400,76900,41500,59200,60874.55,26.87,-30889,358852,60666,59932,59266,58532,57866,60300,58900,445,17700,100,44990,100,1,444749160,273521,20.25,2.74,12,0.64,3037.00,22447.00,71300,20230209,-13.74,37300,20231027,64.88,61800,-0.49,20240111,54000,13.89,20240102,71300,-13.74,20230209,37300,64.88,20231027,0.51,N,035720,100,445 억,,119519189,N,N,2879,N,00,N
|
||
|
|
20240111,110422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,61200,2000,2,3.38,145205181800,2389986,87.55,60300,61800,59400,76900,41500,59200,60755.73,26.87,-30889,344940,60666,59932,59266,58532,57866,60300,58900,445,17700,100,44990,100,1,444749160,272186,20.15,2.73,12,0.54,3037.00,22447.00,71300,20230209,-14.17,37300,20231027,64.08,61800,-0.97,20240111,54000,13.33,20240102,71300,-14.17,20230209,37300,64.08,20231027,0.51,N,035720,100,445 억,,119519189,N,N,2879,N,00,N
|
||
|
|
20240111,100420,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,60700,1500,2,2.53,61986414800,1029635,37.72,60300,61000,59400,76900,41500,59200,60202.42,26.87,-30889,144276,60666,59932,59266,58532,57866,60300,58900,445,17700,100,44990,100,1,444749160,269963,19.99,2.70,12,0.23,3037.00,22447.00,71300,20230209,-14.87,37300,20231027,62.73,61000,-0.49,20240111,54000,12.41,20240102,71300,-14.87,20230209,37300,62.73,20231027,0.51,N,035720,100,445 억,,119519189,N,N,2879,N,00,N
|
||
|
|
20240111,090419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59900,700,2,1.18,8086380000,134473,4.93,60300,60400,59800,76900,41500,59200,60134.58,26.87,-30889,-4775,60666,59932,59266,58532,57866,60300,58900,445,17700,100,44990,100,1,444749160,266405,19.72,2.67,12,0.03,3037.00,22447.00,71300,20230209,-15.99,37300,20231027,60.59,60400,-0.83,20240111,54000,10.93,20240102,71300,-15.99,20230209,37300,60.59,20231027,0.51,N,035720,100,445 억,,119519189,N,N,2879,N,00,N
|
||
|
|
20240110,160418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59200,500,2,0.85,161508146200,2716091,125.35,58900,60000,58600,76300,41100,58700,59463.77,27.01,-43335,-28164,59633,59166,58733,58266,57833,59400,58500,445,17600,100,44610,100,1,444749160,263292,19.49,2.64,12,0.61,3037.00,22447.00,71300,20230209,-16.97,37300,20231027,58.71,60000,-1.33,20240110,54000,9.63,20240102,71300,-16.97,20230209,37300,58.71,20231027,0.51,N,035720,100,445 억,,120146572,N,N,2879,N,00,N
|
||
|
|
20240110,150419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59200,500,2,0.85,154381684600,2595769,119.79,58900,60000,58600,76300,41100,58700,59474.52,27.01,-43335,-33129,59633,59166,58733,58266,57833,59400,58500,445,17600,100,44610,100,1,444749160,263292,19.49,2.64,12,0.58,3037.00,22447.00,71300,20230209,-16.97,37300,20231027,58.71,60000,-1.33,20240110,54000,9.63,20240102,71300,-16.97,20230209,37300,58.71,20231027,0.51,N,035720,100,445 억,,120146572,N,N,1406,N,00,N
|
||
|
|
20240110,140420,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59500,800,2,1.36,141911674200,2385775,110.10,58900,60000,58600,76300,41100,58700,59482.60,27.01,-43335,-20235,59633,59166,58733,58266,57833,59400,58500,445,17600,100,44610,100,1,444749160,264626,19.59,2.65,12,0.54,3037.00,22447.00,71300,20230209,-16.55,37300,20231027,59.52,60000,-0.83,20240110,54000,10.19,20240102,71300,-16.55,20230209,37300,59.52,20231027,0.51,N,035720,100,445 억,,120146572,N,N,1406,N,00,N
|
||
|
|
20240110,130419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59300,600,2,1.02,128873850000,2166754,100.00,58900,60000,58600,76300,41100,58700,59478.04,27.01,-43335,-20436,59633,59166,58733,58266,57833,59400,58500,445,17600,100,44610,100,1,444749160,263736,19.53,2.64,12,0.49,3037.00,22447.00,71300,20230209,-16.83,37300,20231027,58.98,60000,-1.17,20240110,54000,9.81,20240102,71300,-16.83,20230209,37300,58.98,20231027,0.51,N,035720,100,445 억,,120146572,N,N,1406,N,00,N
|
||
|
|
20240110,120420,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59200,500,2,0.85,118969237400,1999577,92.28,58900,60000,58600,76300,41100,58700,59497.42,27.01,-43335,-9075,59633,59166,58733,58266,57833,59400,58500,445,17600,100,44610,100,1,444749160,263292,19.49,2.64,12,0.45,3037.00,22447.00,71300,20230209,-16.97,37300,20231027,58.71,60000,-1.33,20240110,54000,9.63,20240102,71300,-16.97,20230209,37300,58.71,20231027,0.51,N,035720,100,445 억,,120146572,N,N,1406,N,00,N
|
||
|
|
20240110,110419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59600,900,2,1.53,97837274900,1642775,75.81,58900,60000,58600,76300,41100,58700,59556.38,27.01,-43335,9834,59633,59166,58733,58266,57833,59400,58500,445,17600,100,44610,100,1,444749160,265070,19.62,2.66,12,0.37,3037.00,22447.00,71300,20230209,-16.41,37300,20231027,59.79,60000,-0.67,20240110,54000,10.37,20240102,71300,-16.41,20230209,37300,59.79,20231027,0.51,N,035720,100,445 억,,120146572,N,N,1406,N,00,N
|
||
|
|
20240110,100418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,59800,1100,2,1.87,62230958200,1046974,48.32,58900,59900,58600,76300,41100,58700,59439.26,27.01,-43335,-9044,59633,59166,58733,58266,57833,59400,58500,445,17600,100,44610,100,1,444749160,265960,19.69,2.66,12,0.24,3037.00,22447.00,71300,20230209,-16.13,37300,20231027,60.32,59900,-0.17,20240110,54000,10.74,20240102,71300,-16.13,20230209,37300,60.32,20231027,0.51,N,035720,100,445 억,,120146572,N,N,1406,N,00,N
|
||
|
|
20240110,090418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58900,200,2,0.34,4268063900,72531,3.35,58900,59000,58600,76300,41100,58700,58845.77,27.01,-43335,-19605,59633,59166,58733,58266,57833,59400,58500,445,17600,100,44610,100,1,444749160,261957,19.39,2.62,12,0.02,3037.00,22447.00,71300,20230209,-17.39,37300,20231027,57.91,59200,-0.51,20240109,54000,9.07,20240102,71300,-17.39,20230209,37300,57.91,20231027,0.51,N,035720,100,445 억,,120146572,N,N,1406,N,00,N
|
||
|
|
20240109,160417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58700,1500,2,2.62,126810714000,2157527,86.38,58500,59200,58300,74300,40100,57200,58776.07,26.97,43989,215295,60266,58732,57266,55732,54266,59500,56500,445,17100,100,43470,100,1,444749160,261068,19.33,2.62,12,0.49,3037.00,22447.00,71300,20230209,-17.67,37300,20231027,57.37,59200,-0.84,20240109,54000,8.70,20240102,71300,-17.67,20230209,37300,57.37,20231027,0.49,N,035720,100,445 억,,119969619,N,N,1406,N,00,N
|
||
|
|
20240109,150419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58800,1600,2,2.80,117614449900,2000882,80.11,58500,59200,58300,74300,40100,57200,58781.30,26.97,43989,204519,60266,58732,57266,55732,54266,59500,56500,445,17100,100,43470,100,1,444749160,261513,19.36,2.62,12,0.45,3037.00,22447.00,71300,20230209,-17.53,37300,20231027,57.64,59200,-0.68,20240109,54000,8.89,20240102,71300,-17.53,20230209,37300,57.64,20231027,0.49,N,035720,100,445 억,,119969619,N,N,2898,N,00,N
|
||
|
|
20240109,140417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58900,1700,2,2.97,103053622400,1753558,70.21,58500,59200,58300,74300,40100,57200,58768.30,26.97,43989,199369,60266,58732,57266,55732,54266,59500,56500,445,17100,100,43470,100,1,444749160,261957,19.39,2.62,12,0.39,3037.00,22447.00,71300,20230209,-17.39,37300,20231027,57.91,59200,-0.51,20240109,54000,9.07,20240102,71300,-17.39,20230209,37300,57.91,20231027,0.49,N,035720,100,445 억,,119969619,N,N,2898,N,00,N
|
||
|
|
20240109,130418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58700,1500,2,2.62,93282344700,1587027,63.54,58500,59200,58300,74300,40100,57200,58778.05,26.97,43989,191563,60266,58732,57266,55732,54266,59500,56500,445,17100,100,43470,100,1,444749160,261068,19.33,2.62,12,0.36,3037.00,22447.00,71300,20230209,-17.67,37300,20231027,57.37,59200,-0.84,20240109,54000,8.70,20240102,71300,-17.67,20230209,37300,57.37,20231027,0.49,N,035720,100,445 억,,119969619,N,N,2898,N,00,N
|
||
|
|
20240109,120421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58800,1600,2,2.80,69011203000,1175380,47.06,58500,59200,58300,74300,40100,57200,58713.95,26.97,43989,66711,60266,58732,57266,55732,54266,59500,56500,445,17100,100,43470,100,1,444749160,261513,19.36,2.62,12,0.26,3037.00,22447.00,71300,20230209,-17.53,37300,20231027,57.64,59200,-0.68,20240109,54000,8.89,20240102,71300,-17.53,20230209,37300,57.64,20231027,0.49,N,035720,100,445 억,,119969619,N,N,2898,N,00,N
|
||
|
|
20240109,110418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58800,1600,2,2.80,54998251300,936850,37.51,58500,59200,58300,74300,40100,57200,58705.50,26.97,43989,18346,60266,58732,57266,55732,54266,59500,56500,445,17100,100,43470,100,1,444749160,261513,19.36,2.62,12,0.21,3037.00,22447.00,71300,20230209,-17.53,37300,20231027,57.64,59200,-0.68,20240109,54000,8.89,20240102,71300,-17.53,20230209,37300,57.64,20231027,0.49,N,035720,100,445 억,,119969619,N,N,2898,N,00,N
|
||
|
|
20240109,100418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58800,1600,2,2.80,42336154400,721101,28.87,58500,59200,58300,74300,40100,57200,58710.44,26.97,43989,10059,60266,58732,57266,55732,54266,59500,56500,445,17100,100,43470,100,1,444749160,261513,19.36,2.62,12,0.16,3037.00,22447.00,71300,20230209,-17.53,37300,20231027,57.64,59200,-0.68,20240109,54000,8.89,20240102,71300,-17.53,20230209,37300,57.64,20231027,0.49,N,035720,100,445 억,,119969619,N,N,2898,N,00,N
|
||
|
|
20240109,090417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58600,1400,2,2.45,11710082100,198918,7.96,58500,59200,58500,74300,40100,57200,58868.89,26.97,43989,-7392,60266,58732,57266,55732,54266,59500,56500,445,17100,100,43470,100,1,444749160,260623,19.30,2.61,12,0.04,3037.00,22447.00,71300,20230209,-17.81,37300,20231027,57.10,59200,-1.01,20240109,54000,8.52,20240102,71300,-17.81,20230209,37300,57.10,20231027,0.49,N,035720,100,445 억,,119969619,N,N,2898,N,00,N
|
||
|
|
20240108,160417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57200,1400,2,2.51,143918361900,2486288,188.84,55800,58800,55800,72500,39100,55800,57886.17,26.93,102029,46123,58266,57032,56266,55032,54266,56650,54650,445,16700,100,42400,100,1,444749160,254397,18.83,2.55,12,0.56,3037.00,22447.00,71300,20230209,-19.78,37300,20231027,53.35,58800,-2.72,20240108,54000,5.93,20240102,71300,-19.78,20230209,37300,53.35,20231027,0.49,N,035720,100,445 억,,119778807,N,N,2262,N,00,N
|
||
|
|
20240108,150418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57500,1700,2,3.05,135102068200,2332371,177.15,55800,58800,55800,72500,39100,55800,57925.03,26.93,102029,45177,58266,57032,56266,55032,54266,56650,54650,445,16700,100,42400,100,1,444749160,255731,18.93,2.56,12,0.52,3037.00,22447.00,71300,20230209,-19.35,37300,20231027,54.16,58800,-2.21,20240108,54000,6.48,20240102,71300,-19.35,20230209,37300,54.16,20231027,0.49,N,035720,100,445 억,,119778807,N,N,2608,N,00,N
|
||
|
|
20240108,140417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57600,1800,2,3.23,128412032700,2216052,168.32,55800,58800,55800,72500,39100,55800,57946.58,26.93,102029,36426,58266,57032,56266,55032,54266,56650,54650,445,16700,100,42400,100,1,444749160,256176,18.97,2.57,12,0.50,3037.00,22447.00,71300,20230209,-19.21,37300,20231027,54.42,58800,-2.04,20240108,54000,6.67,20240102,71300,-19.21,20230209,37300,54.42,20231027,0.49,N,035720,100,445 억,,119778807,N,N,2608,N,00,N
|
||
|
|
20240108,130417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57500,1700,2,3.05,120732895800,2082551,158.18,55800,58800,55800,72500,39100,55800,57973.85,26.93,102029,41049,58266,57032,56266,55032,54266,56650,54650,445,16700,100,42400,100,1,444749160,255731,18.93,2.56,12,0.47,3037.00,22447.00,71300,20230209,-19.35,37300,20231027,54.16,58800,-2.21,20240108,54000,6.48,20240102,71300,-19.35,20230209,37300,54.16,20231027,0.49,N,035720,100,445 억,,119778807,N,N,2608,N,00,N
|
||
|
|
20240108,120418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57700,1900,2,3.41,114868606900,1980563,150.43,55800,58800,55800,72500,39100,55800,57998.27,26.93,102029,47227,58266,57032,56266,55032,54266,56650,54650,445,16700,100,42400,100,1,444749160,256620,19.00,2.57,12,0.45,3037.00,22447.00,71300,20230209,-19.07,37300,20231027,54.69,58800,-1.87,20240108,54000,6.85,20240102,71300,-19.07,20230209,37300,54.69,20231027,0.49,N,035720,100,445 억,,119778807,N,N,2608,N,00,N
|
||
|
|
20240108,110419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,57800,2000,2,3.58,107615099300,1854724,140.87,55800,58800,55800,72500,39100,55800,58022.50,26.93,102029,63577,58266,57032,56266,55032,54266,56650,54650,445,16700,100,42400,100,1,444749160,257065,19.03,2.57,12,0.42,3037.00,22447.00,71300,20230209,-18.93,37300,20231027,54.96,58800,-1.70,20240108,54000,7.04,20240102,71300,-18.93,20230209,37300,54.96,20231027,0.49,N,035720,100,445 억,,119778807,N,N,2608,N,00,N
|
||
|
|
20240108,100419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,58300,2500,2,4.48,84193840500,1450074,110.14,55800,58800,55800,72500,39100,55800,58062.19,26.93,102029,118853,58266,57032,56266,55032,54266,56650,54650,445,16700,100,42400,100,1,444749160,259289,19.20,2.60,12,0.33,3037.00,22447.00,71300,20230209,-18.23,37300,20231027,56.30,58800,-0.85,20240108,54000,7.96,20240102,71300,-18.23,20230209,37300,56.30,20231027,0.49,N,035720,100,445 억,,119778807,N,N,2608,N,00,N
|
||
|
|
20240108,090417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,56800,1000,2,1.79,3146996200,55851,4.24,55800,56800,55800,72500,39100,55800,56349.01,26.93,102029,8385,58266,57032,56266,55032,54266,56650,54650,445,16700,100,42400,100,1,444749160,252618,18.70,2.53,12,0.01,3037.00,22447.00,71300,20230209,-20.34,37300,20231027,52.28,57900,-1.90,20240102,54000,5.19,20240102,71300,-20.34,20230209,37300,52.28,20231027,0.49,N,035720,100,445 억,,119778807,N,N,2608,N,00,N
|
||
|
|
20240105,160417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,55800,-1400,5,-2.45,73696718800,1309361,69.49,57400,57500,55500,74300,40100,57200,56285.78,26.87,9674,-138595,59066,58132,56866,55932,54666,58600,56400,445,17100,100,43470,100,1,444749160,248170,18.37,2.49,12,0.29,3037.00,22447.00,71300,20230209,-21.74,37300,20231027,49.60,57900,-3.63,20240102,54000,3.33,20240102,71300,-21.74,20230209,37300,49.60,20231027,0.49,N,035720,100,445 억,,119513755,N,N,2608,N,00,N
|
||
|
|
20240105,150417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,55800,-1400,5,-2.45,64968026500,1152876,61.18,57400,57500,55500,74300,40100,57200,56352.92,26.87,9674,-153581,59066,58132,56866,55932,54666,58600,56400,445,17100,100,43470,100,1,444749160,248170,18.37,2.49,12,0.26,3037.00,22447.00,71300,20230209,-21.74,37300,20231027,49.60,57900,-3.63,20240102,54000,3.33,20240102,71300,-21.74,20230209,37300,49.60,20231027,0.49,N,035720,100,445 억,,119513755,N,N,4103,N,00,N
|
||
|
|
20240105,140415,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,56000,-1200,5,-2.10,57255070900,1015026,53.87,57400,57500,55500,74300,40100,57200,56407.40,26.87,9674,-154112,59066,58132,56866,55932,54666,58600,56400,445,17100,100,43470,100,1,444749160,249060,18.44,2.49,12,0.23,3037.00,22447.00,71300,20230209,-21.46,37300,20231027,50.13,57900,-3.28,20240102,54000,3.70,20240102,71300,-21.46,20230209,37300,50.13,20231027,0.49,N,035720,100,445 억,,119513755,N,N,4103,N,00,N
|
||
|
|
20240105,130417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,56000,-1200,5,-2.10,40926090900,722672,38.35,57400,57500,56000,74300,40100,57200,56631.54,26.87,9674,-86596,59066,58132,56866,55932,54666,58600,56400,445,17100,100,43470,100,1,444749160,249060,18.44,2.49,12,0.16,3037.00,22447.00,71300,20230209,-21.46,37300,20231027,50.13,57900,-3.28,20240102,54000,3.70,20240102,71300,-21.46,20230209,37300,50.13,20231027,0.49,N,035720,100,445 억,,119513755,N,N,4103,N,00,N
|
||
|
|
20240105,120417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,56500,-700,5,-1.22,35271174000,622198,33.02,57400,57500,56000,74300,40100,57200,56687.93,26.87,9674,-75622,59066,58132,56866,55932,54666,58600,56400,445,17100,100,43470,100,1,444749160,251283,18.60,2.52,12,0.14,3037.00,22447.00,71300,20230209,-20.76,37300,20231027,51.47,57900,-2.42,20240102,54000,4.63,20240102,71300,-20.76,20230209,37300,51.47,20231027,0.49,N,035720,100,445 억,,119513755,N,N,4103,N,00,N
|
||
|
|
20240105,110416,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,56700,-500,5,-0.87,25011968600,440238,23.36,57400,57500,56500,74300,40100,57200,56814.55,26.87,9674,-73912,59066,58132,56866,55932,54666,58600,56400,445,17100,100,43470,100,1,444749160,252173,18.67,2.53,12,0.10,3037.00,22447.00,71300,20230209,-20.48,37300,20231027,52.01,57900,-2.07,20240102,54000,5.00,20240102,71300,-20.48,20230209,37300,52.01,20231027,0.49,N,035720,100,445 억,,119513755,N,N,4103,N,00,N
|
||
|
|
20240105,100419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,56900,-300,5,-0.52,15376616500,270592,14.36,57400,57500,56600,74300,40100,57200,56825.68,26.87,9674,-35336,59066,58132,56866,55932,54666,58600,56400,445,17100,100,43470,100,1,444749160,253062,18.74,2.53,12,0.06,3037.00,22447.00,71300,20230209,-20.20,37300,20231027,52.55,57900,-1.73,20240102,54000,5.37,20240102,71300,-20.20,20230209,37300,52.55,20231027,0.49,N,035720,100,445 억,,119513755,N,N,4103,N,00,N
|
||
|
|
20240105,090416,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,56900,-300,5,-0.52,3099875400,54322,2.88,57400,57500,56600,74300,40100,57200,57064.54,26.87,9674,-15491,59066,58132,56866,55932,54666,58600,56400,445,17100,100,43470,100,1,444749160,253062,18.74,2.53,12,0.01,3037.00,22447.00,71300,20230209,-20.20,37300,20231027,52.55,57900,-1.73,20240102,54000,5.37,20240102,71300,-20.20,20230209,37300,52.55,20231027,0.49,N,035720,100,445 억,,119513755,N,N,4103,N,00,N
|
||
|
|
20240104,160414,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,57200,600,2,1.06,106939612200,1873436,97.68,55800,57800,55600,73500,39700,56600,57081.97,26.88,-41036,-70405,58333,57466,56733,55866,55133,57100,55500,445,16900,100,43010,100,1,444749160,254397,18.83,2.55,12,0.42,3037.00,22447.00,71300,20230209,-19.78,37300,20231027,53.35,57900,-1.21,20240102,54000,5.93,20240102,71300,-19.78,20230209,37300,53.35,20231027,0.50,N,035720,100,445 억,,119560408,N,N,4103,N,00,N
|
||
|
|
20240104,150415,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,57600,1000,2,1.77,97204580600,1703475,88.82,55800,57800,55600,73500,39700,56600,57062.56,26.88,-41036,-77937,58333,57466,56733,55866,55133,57100,55500,445,16900,100,43010,100,1,444749160,256176,18.97,2.57,12,0.38,3037.00,22447.00,71300,20230209,-19.21,37300,20231027,54.42,57900,-0.52,20240102,54000,6.67,20240102,71300,-19.21,20230209,37300,54.42,20231027,0.50,N,035720,100,445 억,,119560408,N,N,8580,N,00,N
|
||
|
|
20240104,140416,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,57700,1100,2,1.94,81083341600,1423365,74.22,55800,57800,55600,73500,39700,56600,56965.99,26.88,-41036,-91698,58333,57466,56733,55866,55133,57100,55500,445,16900,100,43010,100,1,444749160,256620,19.00,2.57,12,0.32,3037.00,22447.00,71300,20230209,-19.07,37300,20231027,54.69,57900,-0.35,20240102,54000,6.85,20240102,71300,-19.07,20230209,37300,54.69,20231027,0.50,N,035720,100,445 억,,119560408,N,N,8580,N,00,N
|
||
|
|
20240104,130416,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,57300,700,2,1.24,66038706600,1161505,60.56,55800,57800,55600,73500,39700,56600,56856.18,26.88,-41036,-128097,58333,57466,56733,55866,55133,57100,55500,445,16900,100,43010,100,1,444749160,254841,18.87,2.55,12,0.26,3037.00,22447.00,71300,20230209,-19.64,37300,20231027,53.62,57900,-1.04,20240102,54000,6.11,20240102,71300,-19.64,20230209,37300,53.62,20231027,0.50,N,035720,100,445 억,,119560408,N,N,8580,N,00,N
|
||
|
|
20240104,120414,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,57100,500,2,0.88,58098363000,1022705,53.33,55800,57800,55600,73500,39700,56600,56808.55,26.88,-41036,-101493,58333,57466,56733,55866,55133,57100,55500,445,16900,100,43010,100,1,444749160,253952,18.80,2.54,12,0.23,3037.00,22447.00,71300,20230209,-19.92,37300,20231027,53.08,57900,-1.38,20240102,54000,5.74,20240102,71300,-19.92,20230209,37300,53.08,20231027,0.50,N,035720,100,445 억,,119560408,N,N,8580,N,00,N
|
||
|
|
20240104,110415,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56600,0,3,0.00,36340044200,642824,33.52,55800,57100,55600,73500,39700,56600,56531.86,26.88,-41036,-73194,58333,57466,56733,55866,55133,57100,55500,445,16900,100,43010,100,1,444749160,251728,18.64,2.52,12,0.14,3037.00,22447.00,71300,20230209,-20.62,37300,20231027,51.74,57900,-2.25,20240102,54000,4.81,20240102,71300,-20.62,20230209,37300,51.74,20231027,0.50,N,035720,100,445 억,,119560408,N,N,8580,N,00,N
|
||
|
|
20240104,100415,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56900,300,2,0.53,25110571100,444523,23.18,55800,57100,55600,73500,39700,56600,56488.77,26.88,-41036,-60932,58333,57466,56733,55866,55133,57100,55500,445,16900,100,43010,100,1,444749160,253062,18.74,2.53,12,0.10,3037.00,22447.00,71300,20230209,-20.20,37300,20231027,52.55,57900,-1.73,20240102,54000,5.37,20240102,71300,-20.20,20230209,37300,52.55,20231027,0.50,N,035720,100,445 억,,119560408,N,N,8580,N,00,N
|
||
|
|
20240104,090416,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56300,-300,5,-0.53,5429504100,97227,5.07,55800,56300,55600,73500,39700,56600,55842.54,26.88,-41036,-22001,58333,57466,56733,55866,55133,57100,55500,445,16900,100,43010,100,1,444749160,250394,18.54,2.51,12,0.02,3037.00,22447.00,71300,20230209,-21.04,37300,20231027,50.94,57900,-2.76,20240102,54000,4.26,20240102,71300,-21.04,20230209,37300,50.94,20231027,0.50,N,035720,100,445 억,,119560408,N,N,8580,N,00,N
|
||
|
|
20240103,160414,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56600,-1300,5,-2.25,108335806900,1910064,51.25,57100,57600,56000,75200,40600,57900,56717.15,26.81,6185,-249988,60500,59200,56600,55300,52700,59850,55950,445,17300,100,44000,100,1,444749160,251728,18.64,2.52,12,0.43,3037.00,22447.00,71300,20230209,-20.62,37300,20231027,51.74,57900,-2.25,20240102,54000,4.81,20240102,71300,-20.62,20230209,37300,51.74,20231027,0.52,N,035720,100,445 억,,119254823,N,N,8580,N,00,N
|
||
|
|
20240103,150414,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56800,-1100,5,-1.90,99752995500,1758605,47.19,57100,57600,56000,75200,40600,57900,56721.27,26.81,6185,-238501,60500,59200,56600,55300,52700,59850,55950,445,17300,100,44000,100,1,444749160,252618,18.70,2.53,12,0.40,3037.00,22447.00,71300,20230209,-20.34,37300,20231027,52.28,57900,-1.90,20240102,54000,5.19,20240102,71300,-20.34,20230209,37300,52.28,20231027,0.52,N,035720,100,445 억,,119254823,N,N,4500,N,00,N
|
||
|
|
20240103,140412,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56700,-1200,5,-2.07,89509029000,1578314,42.35,57100,57600,56000,75200,40600,57900,56710.08,26.81,6185,-230436,60500,59200,56600,55300,52700,59850,55950,445,17300,100,44000,100,1,444749160,252173,18.67,2.53,12,0.35,3037.00,22447.00,71300,20230209,-20.48,37300,20231027,52.01,57900,-2.07,20240102,54000,5.00,20240102,71300,-20.48,20230209,37300,52.01,20231027,0.52,N,035720,100,445 억,,119254823,N,N,4500,N,00,N
|
||
|
|
20240103,130413,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56600,-1300,5,-2.25,82866769000,1461220,39.21,57100,57600,56000,75200,40600,57900,56708.81,26.81,6185,-211049,60500,59200,56600,55300,52700,59850,55950,445,17300,100,44000,100,1,444749160,251728,18.64,2.52,12,0.33,3037.00,22447.00,71300,20230209,-20.62,37300,20231027,51.74,57900,-2.25,20240102,54000,4.81,20240102,71300,-20.62,20230209,37300,51.74,20231027,0.52,N,035720,100,445 억,,119254823,N,N,4500,N,00,N
|
||
|
|
20240103,120416,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56800,-1100,5,-1.90,74848494600,1319454,35.40,57100,57600,56000,75200,40600,57900,56724.84,26.81,6185,-195005,60500,59200,56600,55300,52700,59850,55950,445,17300,100,44000,100,1,444749160,252618,18.70,2.53,12,0.30,3037.00,22447.00,71300,20230209,-20.34,37300,20231027,52.28,57900,-1.90,20240102,54000,5.19,20240102,71300,-20.34,20230209,37300,52.28,20231027,0.52,N,035720,100,445 억,,119254823,N,N,4500,N,00,N
|
||
|
|
20240103,110413,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56600,-1300,5,-2.25,66362209900,1169728,31.39,57100,57600,56000,75200,40600,57900,56730.75,26.81,6185,-161445,60500,59200,56600,55300,52700,59850,55950,445,17300,100,44000,100,1,444749160,251728,18.64,2.52,12,0.26,3037.00,22447.00,71300,20230209,-20.62,37300,20231027,51.74,57900,-2.25,20240102,54000,4.81,20240102,71300,-20.62,20230209,37300,51.74,20231027,0.52,N,035720,100,445 억,,119254823,N,N,4500,N,00,N
|
||
|
|
20240103,100412,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56400,-1500,5,-2.59,43679136600,766961,20.58,57100,57600,56400,75200,40600,57900,56948.09,26.81,6185,-95977,60500,59200,56600,55300,52700,59850,55950,445,17300,100,44000,100,1,444749160,250839,18.57,2.51,12,0.17,3037.00,22447.00,71300,20230209,-20.90,37300,20231027,51.21,57900,-2.59,20240102,54000,4.44,20240102,71300,-20.90,20230209,37300,51.21,20231027,0.52,N,035720,100,445 억,,119254823,N,N,4500,N,00,N
|
||
|
|
20240103,090412,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,57200,-700,5,-1.21,6559267500,114934,3.08,57100,57400,56800,75200,40600,57900,57053.05,26.81,6185,-27798,60500,59200,56600,55300,52700,59850,55950,445,17300,100,44000,100,1,444749160,254397,18.83,2.55,12,0.03,3037.00,22447.00,71300,20230209,-19.78,37300,20231027,53.35,57900,-1.21,20240102,54000,5.93,20240102,71300,-19.78,20230209,37300,53.35,20231027,0.52,N,035720,100,445 억,,119254823,N,N,4500,N,00,N
|
||
|
|
20240102,160413,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,57900,3600,2,6.63,209597974800,3702798,377.92,54300,57900,54000,70500,38100,54300,56602.78,26.67,15640,662342,54966,54632,53966,53632,52966,54800,53800,445,16200,100,41260,100,1,444749160,257510,19.06,2.58,12,0.83,3037.00,22447.00,71300,20230209,-18.79,37300,20231027,55.23,57900,0.00,20240102,54000,7.22,20240102,71300,-18.79,20230209,37300,55.23,20231027,0.52,N,035720,100,445 억,,118611689,N,N,4500,N,00,N
|
||
|
|
20240102,150412,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,57900,3600,2,6.63,190209800000,3367677,343.71,54300,57900,54000,70500,38100,54300,56481.33,26.67,15640,566966,54966,54632,53966,53632,52966,54800,53800,445,16200,100,41260,100,1,444749160,257510,19.06,2.58,12,0.76,3037.00,22447.00,71300,20230209,-18.79,37300,20231027,55.23,57900,0.00,20240102,54000,7.22,20240102,71300,-18.79,20230209,37300,55.23,20231027,0.52,N,035720,100,445 억,,118611689,N,N,1806,N,00,N
|
||
|
|
20240102,140413,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,57400,3100,2,5.71,150416752000,2677433,273.27,54300,57500,54000,70500,38100,54300,56179.81,26.67,15640,432698,54966,54632,53966,53632,52966,54800,53800,445,16200,100,41260,100,1,444749160,255286,18.90,2.56,12,0.60,3037.00,22447.00,71300,20230209,-19.50,37300,20231027,53.89,57500,-0.17,20240102,54000,6.30,20240102,71300,-19.50,20230209,37300,53.89,20231027,0.52,N,035720,100,445 억,,118611689,N,N,1806,N,00,N
|
||
|
|
20240102,130410,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56600,2300,2,4.24,103472902900,1855211,189.35,54300,56800,54000,70500,38100,54300,55774.59,26.67,15640,200844,54966,54632,53966,53632,52966,54800,53800,445,16200,100,41260,100,1,444749160,251728,18.64,2.52,12,0.42,3037.00,22447.00,71300,20230209,-20.62,37300,20231027,51.74,56800,-0.35,20240102,54000,4.81,20240102,71300,-20.62,20230209,37300,51.74,20231027,0.52,N,035720,100,445 억,,118611689,N,N,1806,N,00,N
|
||
|
|
20240102,120411,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,56500,2200,2,4.05,82375417900,1481688,151.22,54300,56800,54000,70500,38100,54300,55596.09,26.67,15640,104208,54966,54632,53966,53632,52966,54800,53800,445,16200,100,41260,100,1,444749160,251283,18.60,2.52,12,0.33,3037.00,22447.00,71300,20230209,-20.76,37300,20231027,51.47,56800,-0.53,20240102,54000,4.63,20240102,71300,-20.76,20230209,37300,51.47,20231027,0.52,N,035720,100,445 억,,118611689,N,N,1806,N,00,N
|
||
|
|
20240102,110411,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,55200,900,2,1.66,32169343100,587051,59.92,54300,55200,54000,70500,38100,54300,54798.63,26.67,15640,12293,54966,54632,53966,53632,52966,54800,53800,445,16200,100,41260,100,1,444749160,245502,18.18,2.46,12,0.13,3037.00,22447.00,71300,20230209,-22.58,37300,20231027,47.99,55200,0.00,20240102,54000,2.22,20240102,71300,-22.58,20230209,37300,47.99,20231027,0.52,N,035720,100,445 억,,118611689,N,N,1806,N,00,N
|
||
|
|
20240102,100406,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,54200,-100,5,-0.18,5259455900,96947,9.89,54300,54400,54000,70500,38100,54300,54250.59,26.67,15640,1305,54966,54632,53966,53632,52966,54800,53800,445,16200,100,41260,100,1,444749160,241054,17.85,2.41,12,0.02,3037.00,22447.00,71300,20230209,-23.98,37300,20231027,45.31,54400,-0.37,20240102,54000,0.37,20240102,71300,-23.98,20230209,37300,45.31,20231027,0.52,N,035720,100,445 억,,118611689,N,N,1806,N,00,N
|
||
|
|
20240102,090402,00,30.00,KOSPI200,,서비스업,N,N,N,N,40,Y,54300,0,3,0.00,0,0,0.00,0,0,0,70500,38100,54300,0.00,26.67,15640,0,54966,54632,53966,53632,52966,54800,53800,445,16200,100,41260,100,1,444749160,241499,17.88,2.42,12,0.00,3037.00,22447.00,71300,20230209,-23.84,37300,20231027,45.58,0,0.00,0,0,0.00,0,71300,-23.84,20230209,37300,45.58,20231027,0.52,N,035720,100,445 억,,118611689,N,N,1806,N,00,N
|