104 lines
44 KiB
CSV
104 lines
44 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
|
||
|
|
20240229,160628,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6180,130,2,2.15,10705202120,1759676,63.39,6100,6180,5980,7860,4240,6050,6083.47,7.93,0,-430053,6343,6196,6003,5856,5663,6270,5930,612,1810,500,4110,10,1,122431825,7566,-1.98,0.95,12,1.44,-3128.00,6504.00,12465,20230223,-50.42,4670,20231024,32.33,6180,0.00,20240229,5230,18.16,20240118,17500,-64.69,20230302,4670,32.33,20231024,0.68,N,079160,500,612 억,,9709844,N,N,140,N,00,N
|
||
|
|
20240229,150632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6130,80,2,1.32,8781719420,1447526,52.15,6100,6180,5980,7860,4240,6050,6066.73,7.93,0,-367110,6343,6196,6003,5856,5663,6270,5930,612,1810,500,4110,10,1,122431825,7505,-1.96,0.94,12,1.18,-3128.00,6504.00,12465,20230223,-50.82,4670,20231024,31.26,6180,-0.81,20240229,5230,17.21,20240118,17500,-64.97,20230302,4670,31.26,20231024,0.68,N,079160,500,612 억,,9709844,N,N,587,N,00,N
|
||
|
|
20240229,140632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6050,0,3,0.00,7259649750,1197941,43.16,6100,6180,5980,7860,4240,6050,6060.12,7.93,0,-359235,6343,6196,6003,5856,5663,6270,5930,612,1810,500,4110,10,1,122431825,7407,-1.93,0.93,12,0.98,-3128.00,6504.00,12465,20230223,-51.46,4670,20231024,29.55,6180,-2.10,20240229,5230,15.68,20240118,17500,-65.43,20230302,4670,29.55,20231024,0.68,N,079160,500,612 억,,9709844,N,N,587,N,00,N
|
||
|
|
20240229,130630,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6060,10,2,0.17,6594578500,1088291,39.21,6100,6180,5980,7860,4240,6050,6059.59,7.93,0,-332615,6343,6196,6003,5856,5663,6270,5930,612,1810,500,4110,10,1,122431825,7419,-1.94,0.93,12,0.89,-3128.00,6504.00,12465,20230223,-51.38,4670,20231024,29.76,6180,-1.94,20240229,5230,15.87,20240118,17500,-65.37,20230302,4670,29.76,20231024,0.68,N,079160,500,612 억,,9709844,N,N,587,N,00,N
|
||
|
|
20240229,120631,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6020,-30,5,-0.50,5866192180,967415,34.85,6100,6180,5980,7860,4240,6050,6063.80,7.93,0,-305213,6343,6196,6003,5856,5663,6270,5930,612,1810,500,4110,10,1,122431825,7370,-1.92,0.93,12,0.79,-3128.00,6504.00,12465,20230223,-51.70,4670,20231024,28.91,6180,-2.59,20240229,5230,15.11,20240118,17500,-65.60,20230302,4670,28.91,20231024,0.68,N,079160,500,612 억,,9709844,N,N,587,N,00,N
|
||
|
|
20240229,110632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6030,-20,5,-0.33,5415277110,892664,32.16,6100,6180,5980,7860,4240,6050,6066.45,7.93,0,-284710,6343,6196,6003,5856,5663,6270,5930,612,1810,500,4110,10,1,122431825,7383,-1.93,0.93,12,0.73,-3128.00,6504.00,12465,20230223,-51.62,4670,20231024,29.12,6180,-2.43,20240229,5230,15.30,20240118,17500,-65.54,20230302,4670,29.12,20231024,0.68,N,079160,500,612 억,,9709844,N,N,587,N,00,N
|
||
|
|
20240229,100632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6030,-20,5,-0.33,4635312860,763318,27.50,6100,6180,5980,7860,4240,6050,6072.63,7.93,0,-232557,6343,6196,6003,5856,5663,6270,5930,612,1810,500,4110,10,1,122431825,7383,-1.93,0.93,12,0.62,-3128.00,6504.00,12465,20230223,-51.62,4670,20231024,29.12,6180,-2.43,20240229,5230,15.30,20240118,17500,-65.54,20230302,4670,29.12,20231024,0.68,N,079160,500,612 억,,9709844,N,N,587,N,00,N
|
||
|
|
20240229,090631,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6000,-50,5,-0.83,1393377820,230286,8.30,6100,6110,5990,7860,4240,6050,6050.64,7.93,0,-133266,6343,6196,6003,5856,5663,6270,5930,612,1810,500,4110,10,1,122431825,7346,-1.92,0.92,12,0.19,-3128.00,6504.00,12465,20230223,-51.87,4670,20231024,28.48,6150,-2.44,20240228,5230,14.72,20240118,17500,-65.71,20230302,4670,28.48,20231024,0.68,N,079160,500,612 억,,9709844,N,N,587,N,00,N
|
||
|
|
20240228,160555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6050,250,2,4.31,16510476590,2754206,188.69,5840,6150,5810,7540,4060,5800,5994.63,7.58,0,421587,6080,5940,5830,5690,5580,5885,5635,612,1740,500,3940,10,1,122431684,7407,-1.93,0.93,12,2.25,-3128.00,6504.00,12465,20230223,-51.46,4670,20231024,29.55,6150,-1.63,20240228,5230,15.68,20240118,17500,-65.43,20230302,4670,29.55,20231024,0.56,N,079160,500,612 억,,9275541,N,N,587,N,00,N
|
||
|
|
20240228,150555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6060,260,2,4.48,15688489430,2618334,179.38,5840,6150,5810,7540,4060,5800,5991.80,7.58,0,440019,6080,5940,5830,5690,5580,5885,5635,612,1740,500,3940,10,1,122431684,7419,-1.94,0.93,12,2.14,-3128.00,6504.00,12465,20230223,-51.38,4670,20231024,29.76,6150,-1.46,20240228,5230,15.87,20240118,17500,-65.37,20230302,4670,29.76,20231024,0.56,N,079160,500,612 억,,9275541,N,N,36,N,00,N
|
||
|
|
20240228,140632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5940,140,2,2.41,8099194180,1365228,93.53,5840,6000,5810,7540,4060,5800,5932.50,7.58,0,104159,6080,5940,5830,5690,5580,5885,5635,612,1740,500,3940,10,1,122431684,7272,-1.90,0.91,12,1.12,-3128.00,6504.00,12465,20230223,-52.35,4670,20231024,27.19,6000,0.00,20240103,5230,13.58,20240118,17500,-66.06,20230302,4670,27.19,20231024,0.56,N,079160,500,612 억,,9275541,N,N,36,N,00,N
|
||
|
|
20240228,130631,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5910,110,2,1.90,7472586520,1259558,86.29,5840,6000,5810,7540,4060,5800,5932.73,7.58,0,109836,6080,5940,5830,5690,5580,5885,5635,612,1740,500,3940,10,1,122431684,7236,-1.89,0.91,12,1.03,-3128.00,6504.00,12465,20230223,-52.59,4670,20231024,26.55,6000,0.00,20240103,5230,13.00,20240118,17500,-66.23,20230302,4670,26.55,20231024,0.56,N,079160,500,612 억,,9275541,N,N,36,N,00,N
|
||
|
|
20240228,120632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5890,90,2,1.55,6874193350,1157821,79.32,5840,6000,5810,7540,4060,5800,5937.21,7.58,0,173034,6080,5940,5830,5690,5580,5885,5635,612,1740,500,3940,10,1,122431684,7211,-1.88,0.91,12,0.95,-3128.00,6504.00,12465,20230223,-52.75,4670,20231024,26.12,6000,0.00,20240103,5230,12.62,20240118,17500,-66.34,20230302,4670,26.12,20231024,0.56,N,079160,500,612 억,,9275541,N,N,36,N,00,N
|
||
|
|
20240228,110604,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5920,120,2,2.07,6101852690,1027016,70.36,5840,6000,5810,7540,4060,5800,5941.37,7.58,0,205061,6080,5940,5830,5690,5580,5885,5635,612,1740,500,3940,10,1,122431684,7248,-1.89,0.91,12,0.84,-3128.00,6504.00,12465,20230223,-52.51,4670,20231024,26.77,6000,0.00,20240103,5230,13.19,20240118,17500,-66.17,20230302,4670,26.77,20231024,0.56,N,079160,500,612 억,,9275541,N,N,36,N,00,N
|
||
|
|
20240228,100629,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5910,110,2,1.90,3642739620,614265,42.08,5840,6000,5810,7540,4060,5800,5930.28,7.58,0,137234,6080,5940,5830,5690,5580,5885,5635,612,1740,500,3940,10,1,122431684,7236,-1.89,0.91,12,0.50,-3128.00,6504.00,12465,20230223,-52.59,4670,20231024,26.55,6000,0.00,20240103,5230,13.00,20240118,17500,-66.23,20230302,4670,26.55,20231024,0.56,N,079160,500,612 억,,9275541,N,N,36,N,00,N
|
||
|
|
20240228,090632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5950,150,2,2.59,974610060,164589,11.28,5840,5970,5810,7540,4060,5800,5921.63,7.58,0,43692,6080,5940,5830,5690,5580,5885,5635,612,1740,500,3940,10,1,122431684,7285,-1.90,0.91,12,0.13,-3128.00,6504.00,12465,20230223,-52.27,4670,20231024,27.41,6000,-0.83,20240103,5230,13.77,20240118,17500,-66.00,20230302,4670,27.41,20231024,0.56,N,079160,500,612 억,,9275541,N,N,36,N,00,N
|
||
|
|
20240227,160630,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5800,-120,5,-2.03,8502720320,1455883,38.31,5940,5970,5720,7690,4150,5920,5840.24,7.82,0,-303737,6200,6060,5860,5720,5520,6130,5790,612,1770,500,4020,10,1,122431684,7101,-1.85,0.89,12,1.19,-3128.00,6504.00,12646,20230221,-54.14,4670,20231024,24.20,6000,-3.33,20240103,5230,10.90,20240118,17500,-66.86,20230302,4670,24.20,20231024,0.58,N,079160,500,612 억,,9575675,N,N,36,N,00,N
|
||
|
|
20240227,150632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5740,-180,5,-3.04,8168546970,1398009,36.79,5940,5970,5720,7690,4150,5920,5842.96,7.82,0,-285809,6200,6060,5860,5720,5520,6130,5790,612,1770,500,4020,10,1,122431684,7028,-1.84,0.88,12,1.14,-3128.00,6504.00,12646,20230221,-54.61,4670,20231024,22.91,6000,-4.33,20240103,5230,9.75,20240118,17500,-67.20,20230302,4670,22.91,20231024,0.58,N,079160,500,612 억,,9575675,N,N,45,N,00,N
|
||
|
|
20240227,140629,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5800,-120,5,-2.03,6885665480,1175072,30.92,5940,5970,5780,7690,4150,5920,5859.76,7.82,0,-228488,6200,6060,5860,5720,5520,6130,5790,612,1770,500,4020,10,1,122431684,7101,-1.85,0.89,12,0.96,-3128.00,6504.00,12646,20230221,-54.14,4670,20231024,24.20,6000,-3.33,20240103,5230,10.90,20240118,17500,-66.86,20230302,4670,24.20,20231024,0.58,N,079160,500,612 억,,9575675,N,N,45,N,00,N
|
||
|
|
20240227,130552,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5860,-60,5,-1.01,5734876780,977134,25.71,5940,5970,5800,7690,4150,5920,5869.05,7.82,0,-156763,6200,6060,5860,5720,5520,6130,5790,612,1770,500,4020,10,1,122431684,7174,-1.87,0.90,12,0.80,-3128.00,6504.00,12646,20230221,-53.66,4670,20231024,25.48,6000,-2.33,20240103,5230,12.05,20240118,17500,-66.51,20230302,4670,25.48,20231024,0.58,N,079160,500,612 억,,9575675,N,N,45,N,00,N
|
||
|
|
20240227,120633,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5830,-90,5,-1.52,5491716870,935535,24.62,5940,5970,5800,7690,4150,5920,5870.11,7.82,0,-159553,6200,6060,5860,5720,5520,6130,5790,612,1770,500,4020,10,1,122431684,7138,-1.86,0.90,12,0.76,-3128.00,6504.00,12646,20230221,-53.90,4670,20231024,24.84,6000,-2.83,20240103,5230,11.47,20240118,17500,-66.69,20230302,4670,24.84,20231024,0.58,N,079160,500,612 억,,9575675,N,N,45,N,00,N
|
||
|
|
20240227,110631,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5860,-60,5,-1.01,4827668650,822199,21.64,5940,5970,5800,7690,4150,5920,5871.63,7.82,0,-182474,6200,6060,5860,5720,5520,6130,5790,612,1770,500,4020,10,1,122431684,7174,-1.87,0.90,12,0.67,-3128.00,6504.00,12646,20230221,-53.66,4670,20231024,25.48,6000,-2.33,20240103,5230,12.05,20240118,17500,-66.51,20230302,4670,25.48,20231024,0.58,N,079160,500,612 억,,9575675,N,N,45,N,00,N
|
||
|
|
20240227,100627,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5840,-80,5,-1.35,3808329190,647376,17.04,5940,5970,5800,7690,4150,5920,5882.69,7.82,0,-160417,6200,6060,5860,5720,5520,6130,5790,612,1770,500,4020,10,1,122431684,7150,-1.87,0.90,12,0.53,-3128.00,6504.00,12646,20230221,-53.82,4670,20231024,25.05,6000,-2.67,20240103,5230,11.66,20240118,17500,-66.63,20230302,4670,25.05,20231024,0.58,N,079160,500,612 억,,9575675,N,N,45,N,00,N
|
||
|
|
20240227,090630,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5880,-40,5,-0.68,1710558990,288854,7.60,5940,5970,5870,7690,4150,5920,5921.88,7.82,0,-115367,6200,6060,5860,5720,5520,6130,5790,612,1770,500,4020,10,1,122431684,7199,-1.88,0.90,12,0.24,-3128.00,6504.00,12646,20230221,-53.50,4670,20231024,25.91,6000,-2.00,20240103,5230,12.43,20240118,17500,-66.40,20230302,4670,25.91,20231024,0.58,N,079160,500,612 억,,9575675,N,N,45,N,00,N
|
||
|
|
20240226,160628,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5920,320,2,5.71,22021572020,3748859,1641.03,5690,6000,5660,7280,3920,5600,5874.15,7.45,0,453090,5640,5620,5580,5560,5520,5630,5570,612,1680,500,3800,10,1,122431684,7248,-1.89,0.91,12,3.06,-3128.00,6504.00,12709,20230220,-53.42,4670,20231024,26.77,6000,0.00,20240103,5230,13.19,20240118,17500,-66.17,20230302,4670,26.77,20231024,0.58,N,079160,500,612 억,,9121520,N,N,45,N,00,N
|
||
|
|
20240226,150626,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5890,290,2,5.18,20610633690,3510009,1536.47,5690,6000,5660,7280,3920,5600,5871.96,7.45,0,377839,5640,5620,5580,5560,5520,5630,5570,612,1680,500,3800,10,1,122431684,7211,-1.88,0.91,12,2.87,-3128.00,6504.00,12709,20230220,-53.65,4670,20231024,26.12,6000,0.00,20240103,5230,12.62,20240118,17500,-66.34,20230302,4670,26.12,20231024,0.58,N,079160,500,612 억,,9121520,N,N,5,N,00,N
|
||
|
|
20240226,140627,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5890,290,2,5.18,19106281960,3254585,1424.66,5690,6000,5660,7280,3920,5600,5870.57,7.45,0,349738,5640,5620,5580,5560,5520,5630,5570,612,1680,500,3800,10,1,122431684,7211,-1.88,0.91,12,2.66,-3128.00,6504.00,12709,20230220,-53.65,4670,20231024,26.12,6000,0.00,20240103,5230,12.62,20240118,17500,-66.34,20230302,4670,26.12,20231024,0.58,N,079160,500,612 억,,9121520,N,N,5,N,00,N
|
||
|
|
20240226,130623,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5890,290,2,5.18,17498385250,2980952,1304.88,5690,6000,5660,7280,3920,5600,5870.07,7.45,0,273471,5640,5620,5580,5560,5520,5630,5570,612,1680,500,3800,10,1,122431684,7211,-1.88,0.91,12,2.43,-3128.00,6504.00,12709,20230220,-53.65,4670,20231024,26.12,6000,0.00,20240103,5230,12.62,20240118,17500,-66.34,20230302,4670,26.12,20231024,0.58,N,079160,500,612 억,,9121520,N,N,5,N,00,N
|
||
|
|
20240226,120622,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5820,220,2,3.93,16364801590,2787004,1219.98,5690,6000,5660,7280,3920,5600,5871.83,7.45,0,307834,5640,5620,5580,5560,5520,5630,5570,612,1680,500,3800,10,1,122431684,7126,-1.86,0.89,12,2.28,-3128.00,6504.00,12709,20230220,-54.21,4670,20231024,24.63,6000,0.00,20240103,5230,11.28,20240118,17500,-66.74,20230302,4670,24.63,20231024,0.58,N,079160,500,612 억,,9121520,N,N,5,N,00,N
|
||
|
|
20240226,110621,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5820,220,2,3.93,15197499410,2586012,1132.00,5690,6000,5660,7280,3920,5600,5876.81,7.45,0,345221,5640,5620,5580,5560,5520,5630,5570,612,1680,500,3800,10,1,122431684,7126,-1.86,0.89,12,2.11,-3128.00,6504.00,12709,20230220,-54.21,4670,20231024,24.63,6000,0.00,20240103,5230,11.28,20240118,17500,-66.74,20230302,4670,24.63,20231024,0.58,N,079160,500,612 억,,9121520,N,N,5,N,00,N
|
||
|
|
20240226,100619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5930,330,2,5.89,12004109840,2042515,894.09,5690,6000,5660,7280,3920,5600,5877.12,7.45,0,413542,5640,5620,5580,5560,5520,5630,5570,612,1680,500,3800,10,1,122431684,7260,-1.90,0.91,12,1.67,-3128.00,6504.00,12709,20230220,-53.34,4670,20231024,26.98,6000,0.00,20240103,5230,13.38,20240118,17500,-66.11,20230302,4670,26.98,20231024,0.58,N,079160,500,612 억,,9121520,N,N,5,N,00,N
|
||
|
|
20240226,090619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5810,210,2,3.75,1936804950,335442,146.84,5690,5830,5660,7280,3920,5600,5773.89,7.45,0,24011,5640,5620,5580,5560,5520,5630,5570,612,1680,500,3800,10,1,122431684,7113,-1.86,0.89,12,0.27,-3128.00,6504.00,12709,20230220,-54.28,4670,20231024,24.41,6000,-3.17,20240103,5230,11.09,20240118,17500,-66.80,20230302,4670,24.41,20231024,0.58,N,079160,500,612 억,,9121520,N,N,5,N,00,N
|
||
|
|
20240223,160620,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5600,40,2,0.72,1265127130,227045,62.65,5570,5600,5540,7220,3900,5560,5572.12,7.46,0,-10615,5733,5646,5593,5506,5453,5620,5480,612,1660,500,3780,10,1,122431684,6856,-1.79,0.86,12,0.19,-3128.00,6504.00,12807,20230217,-56.27,4670,20231024,19.91,6000,-6.67,20240103,5230,7.07,20240118,17840,-68.61,20230223,4670,19.91,20231024,0.56,N,079160,500,612 억,,9132225,N,N,5,N,00,N
|
||
|
|
20240223,150618,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5580,20,2,0.36,1098100200,197200,54.42,5570,5600,5540,7220,3900,5560,5568.46,7.46,0,-9251,5733,5646,5593,5506,5453,5620,5480,612,1660,500,3780,10,1,122431684,6832,-1.78,0.86,12,0.16,-3128.00,6504.00,12807,20230217,-56.43,4670,20231024,19.49,6000,-7.00,20240103,5230,6.69,20240118,17840,-68.72,20230223,4670,19.49,20231024,0.56,N,079160,500,612 억,,9132225,N,N,24,N,00,N
|
||
|
|
20240223,140617,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5570,10,2,0.18,905828070,162684,44.89,5570,5600,5540,7220,3900,5560,5568.02,7.46,0,-11391,5733,5646,5593,5506,5453,5620,5480,612,1660,500,3780,10,1,122431684,6819,-1.78,0.86,12,0.13,-3128.00,6504.00,12807,20230217,-56.51,4670,20231024,19.27,6000,-7.17,20240103,5230,6.50,20240118,17840,-68.78,20230223,4670,19.27,20231024,0.56,N,079160,500,612 억,,9132225,N,N,24,N,00,N
|
||
|
|
20240223,130615,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5560,0,3,0.00,821511550,147531,40.71,5570,5600,5540,7220,3900,5560,5568.40,7.46,0,-12397,5733,5646,5593,5506,5453,5620,5480,612,1660,500,3780,10,1,122431684,6807,-1.78,0.85,12,0.12,-3128.00,6504.00,12807,20230217,-56.59,4670,20231024,19.06,6000,-7.33,20240103,5230,6.31,20240118,17840,-68.83,20230223,4670,19.06,20231024,0.56,N,079160,500,612 억,,9132225,N,N,24,N,00,N
|
||
|
|
20240223,120617,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5570,10,2,0.18,580653560,104174,28.75,5570,5600,5550,7220,3900,5560,5573.88,7.46,0,-1422,5733,5646,5593,5506,5453,5620,5480,612,1660,500,3780,10,1,122431684,6819,-1.78,0.86,12,0.09,-3128.00,6504.00,12807,20230217,-56.51,4670,20231024,19.27,6000,-7.17,20240103,5230,6.50,20240118,17840,-68.78,20230223,4670,19.27,20231024,0.56,N,079160,500,612 억,,9132225,N,N,24,N,00,N
|
||
|
|
20240223,110612,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5600,40,2,0.72,467984550,83990,23.18,5570,5600,5550,7220,3900,5560,5571.91,7.46,0,-993,5733,5646,5593,5506,5453,5620,5480,612,1660,500,3780,10,1,122431684,6856,-1.79,0.86,12,0.07,-3128.00,6504.00,12807,20230217,-56.27,4670,20231024,19.91,6000,-6.67,20240103,5230,7.07,20240118,17840,-68.61,20230223,4670,19.91,20231024,0.56,N,079160,500,612 억,,9132225,N,N,24,N,00,N
|
||
|
|
20240223,100610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5580,20,2,0.36,301573670,54225,14.96,5570,5590,5550,7220,3900,5560,5561.52,7.46,0,-6479,5733,5646,5593,5506,5453,5620,5480,612,1660,500,3780,10,1,122431684,6832,-1.78,0.86,12,0.04,-3128.00,6504.00,12807,20230217,-56.43,4670,20231024,19.49,6000,-7.00,20240103,5230,6.69,20240118,17840,-68.72,20230223,4670,19.49,20231024,0.56,N,079160,500,612 억,,9132225,N,N,24,N,00,N
|
||
|
|
20240223,090614,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5580,20,2,0.36,62946100,11297,3.12,5570,5590,5570,7220,3900,5560,5571.93,7.46,0,-1196,5733,5646,5593,5506,5453,5620,5480,612,1660,500,3780,10,1,122431684,6832,-1.78,0.86,12,0.01,-3128.00,6504.00,12807,20230217,-56.43,4670,20231024,19.49,6000,-7.00,20240103,5230,6.69,20240118,17840,-68.72,20230223,4670,19.49,20231024,0.56,N,079160,500,612 억,,9132225,N,N,24,N,00,N
|
||
|
|
20240222,160606,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5560,-90,5,-1.59,2021686540,361370,71.29,5660,5680,5540,7340,3960,5650,5594.53,7.49,0,-37335,5790,5720,5670,5600,5550,5695,5575,612,1690,500,3840,10,1,122431684,6807,-1.78,0.85,12,0.30,-3128.00,6504.00,12968,20230216,-57.13,4670,20231024,19.06,6000,-7.33,20240103,5230,6.31,20240118,17840,-68.83,20230223,4670,19.06,20231024,0.57,N,079160,500,612 억,,9168625,N,N,24,N,00,N
|
||
|
|
20240222,150615,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5590,-60,5,-1.06,1556718750,277882,54.82,5660,5680,5580,7340,3960,5650,5601.97,7.49,0,-35446,5790,5720,5670,5600,5550,5695,5575,612,1690,500,3840,10,1,122431684,6844,-1.79,0.86,12,0.23,-3128.00,6504.00,12968,20230216,-56.89,4670,20231024,19.70,6000,-6.83,20240103,5230,6.88,20240118,17840,-68.67,20230223,4670,19.70,20231024,0.57,N,079160,500,612 억,,9168625,N,N,4,N,00,N
|
||
|
|
20240222,140614,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5620,-30,5,-0.53,1318301580,235333,46.42,5660,5680,5580,7340,3960,5650,5601.72,7.49,0,-31068,5790,5720,5670,5600,5550,5695,5575,612,1690,500,3840,10,1,122431684,6881,-1.80,0.86,12,0.19,-3128.00,6504.00,12968,20230216,-56.66,4670,20231024,20.34,6000,-6.33,20240103,5230,7.46,20240118,17840,-68.50,20230223,4670,20.34,20231024,0.57,N,079160,500,612 억,,9168625,N,N,4,N,00,N
|
||
|
|
20240222,130601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5600,-50,5,-0.88,1182714590,211142,41.65,5660,5680,5580,7340,3960,5650,5601.36,7.49,0,-33752,5790,5720,5670,5600,5550,5695,5575,612,1690,500,3840,10,1,122431684,6856,-1.79,0.86,12,0.17,-3128.00,6504.00,12968,20230216,-56.82,4670,20231024,19.91,6000,-6.67,20240103,5230,7.07,20240118,17840,-68.61,20230223,4670,19.91,20231024,0.57,N,079160,500,612 억,,9168625,N,N,4,N,00,N
|
||
|
|
20240222,120610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5600,-50,5,-0.88,1011480330,180510,35.61,5660,5680,5580,7340,3960,5650,5603.28,7.49,0,-30654,5790,5720,5670,5600,5550,5695,5575,612,1690,500,3840,10,1,122431684,6856,-1.79,0.86,12,0.15,-3128.00,6504.00,12968,20230216,-56.82,4670,20231024,19.91,6000,-6.67,20240103,5230,7.07,20240118,17840,-68.61,20230223,4670,19.91,20231024,0.57,N,079160,500,612 억,,9168625,N,N,4,N,00,N
|
||
|
|
20240222,110607,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5620,-30,5,-0.53,585388180,104319,20.58,5660,5680,5590,7340,3960,5650,5611.27,7.49,0,-21605,5790,5720,5670,5600,5550,5695,5575,612,1690,500,3840,10,1,122431684,6881,-1.80,0.86,12,0.09,-3128.00,6504.00,12968,20230216,-56.66,4670,20231024,20.34,6000,-6.33,20240103,5230,7.46,20240118,17840,-68.50,20230223,4670,20.34,20231024,0.57,N,079160,500,612 억,,9168625,N,N,4,N,00,N
|
||
|
|
20240222,100602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5620,-30,5,-0.53,474111220,84496,16.67,5660,5680,5590,7340,3960,5650,5610.74,7.49,0,-18151,5790,5720,5670,5600,5550,5695,5575,612,1690,500,3840,10,1,122431684,6881,-1.80,0.86,12,0.07,-3128.00,6504.00,12968,20230216,-56.66,4670,20231024,20.34,6000,-6.33,20240103,5230,7.46,20240118,17840,-68.50,20230223,4670,20.34,20231024,0.57,N,079160,500,612 억,,9168625,N,N,4,N,00,N
|
||
|
|
20240222,090612,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5610,-40,5,-0.71,127342250,22637,4.47,5660,5680,5590,7340,3960,5650,5624.65,7.49,0,-9366,5790,5720,5670,5600,5550,5695,5575,612,1690,500,3840,10,1,122431684,6868,-1.79,0.86,12,0.02,-3128.00,6504.00,12968,20230216,-56.74,4670,20231024,20.13,6000,-6.50,20240103,5230,7.27,20240118,17840,-68.55,20230223,4670,20.13,20231024,0.57,N,079160,500,612 억,,9168625,N,N,4,N,00,N
|
||
|
|
20240221,160607,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5650,-30,5,-0.53,2862048330,503474,106.48,5700,5740,5620,7380,3980,5680,5684.67,7.52,0,-37752,5753,5716,5683,5646,5613,5700,5630,612,1700,500,3860,10,1,122431684,6917,-1.81,0.87,12,0.41,-3128.00,6504.00,13198,20230215,-57.19,4670,20231024,20.99,6000,-5.83,20240103,5230,8.03,20240118,18100,-68.78,20230221,4670,20.99,20231024,0.61,N,079160,500,612 억,,9203375,N,N,4,N,00,N
|
||
|
|
20240221,150601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5650,-30,5,-0.53,2701834350,475076,100.47,5700,5740,5620,7380,3980,5680,5687.16,7.52,0,-30222,5753,5716,5683,5646,5613,5700,5630,612,1700,500,3860,10,1,122431684,6917,-1.81,0.87,12,0.39,-3128.00,6504.00,13198,20230215,-57.19,4670,20231024,20.99,6000,-5.83,20240103,5230,8.03,20240118,18100,-68.78,20230221,4670,20.99,20231024,0.61,N,079160,500,612 억,,9203375,N,N,50,N,00,N
|
||
|
|
20240221,140603,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5660,-20,5,-0.35,2254138830,395781,83.70,5700,5740,5640,7380,3980,5680,5695.42,7.52,0,-3334,5753,5716,5683,5646,5613,5700,5630,612,1700,500,3860,10,1,122431684,6930,-1.81,0.87,12,0.32,-3128.00,6504.00,13198,20230215,-57.11,4670,20231024,21.20,6000,-5.67,20240103,5230,8.22,20240118,18100,-68.73,20230221,4670,21.20,20231024,0.61,N,079160,500,612 억,,9203375,N,N,50,N,00,N
|
||
|
|
20240221,130603,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5670,-10,5,-0.18,2048747600,359540,76.04,5700,5740,5640,7380,3980,5680,5698.25,7.52,0,-14899,5753,5716,5683,5646,5613,5700,5630,612,1700,500,3860,10,1,122431684,6942,-1.81,0.87,12,0.29,-3128.00,6504.00,13198,20230215,-57.04,4670,20231024,21.41,6000,-5.50,20240103,5230,8.41,20240118,18100,-68.67,20230221,4670,21.41,20231024,0.61,N,079160,500,612 억,,9203375,N,N,50,N,00,N
|
||
|
|
20240221,120603,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5690,10,2,0.18,1767519520,310047,65.57,5700,5740,5640,7380,3980,5680,5700.82,7.52,0,-5878,5753,5716,5683,5646,5613,5700,5630,612,1700,500,3860,10,1,122431684,6966,-1.82,0.87,12,0.25,-3128.00,6504.00,13198,20230215,-56.89,4670,20231024,21.84,6000,-5.17,20240103,5230,8.80,20240118,18100,-68.56,20230221,4670,21.84,20231024,0.61,N,079160,500,612 억,,9203375,N,N,50,N,00,N
|
||
|
|
20240221,110609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5690,10,2,0.18,1459527270,255954,54.13,5700,5740,5640,7380,3980,5680,5702.31,7.52,0,12781,5753,5716,5683,5646,5613,5700,5630,612,1700,500,3860,10,1,122431684,6966,-1.82,0.87,12,0.21,-3128.00,6504.00,13198,20230215,-56.89,4670,20231024,21.84,6000,-5.17,20240103,5230,8.80,20240118,18100,-68.56,20230221,4670,21.84,20231024,0.61,N,079160,500,612 억,,9203375,N,N,50,N,00,N
|
||
|
|
20240221,100601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5710,30,2,0.53,958522000,168070,35.55,5700,5740,5640,7380,3980,5680,5703.13,7.52,0,33129,5753,5716,5683,5646,5613,5700,5630,612,1700,500,3860,10,1,122431684,6991,-1.83,0.88,12,0.14,-3128.00,6504.00,13198,20230215,-56.74,4670,20231024,22.27,6000,-4.83,20240103,5230,9.18,20240118,18100,-68.45,20230221,4670,22.27,20231024,0.61,N,079160,500,612 억,,9203375,N,N,50,N,00,N
|
||
|
|
20240221,090600,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5680,0,3,0.00,153814470,27137,5.74,5700,5710,5640,7380,3980,5680,5668.03,7.52,0,-13173,5753,5716,5683,5646,5613,5700,5630,612,1700,500,3860,10,1,122431684,6954,-1.82,0.87,12,0.02,-3128.00,6504.00,13198,20230215,-56.96,4670,20231024,21.63,6000,-5.33,20240103,5230,8.60,20240118,18100,-68.62,20230221,4670,21.63,20231024,0.61,N,079160,500,612 억,,9203375,N,N,50,N,00,N
|
||
|
|
20240220,160555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5680,40,2,0.71,2660543290,468257,73.89,5700,5720,5650,7330,3950,5640,5681.80,7.39,0,157856,5780,5710,5640,5570,5500,5745,5605,612,1690,500,3830,10,1,122431684,6954,-1.82,0.87,12,0.38,-3128.00,6504.00,13310,20230214,-57.33,4670,20231024,21.63,6000,-5.33,20240103,5230,8.60,20240118,18190,-68.77,20230220,4670,21.63,20231024,0.61,N,079160,500,612 억,,9046090,N,N,50,N,00,N
|
||
|
|
20240220,150558,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5680,40,2,0.71,2557768420,450157,71.04,5700,5720,5650,7330,3950,5640,5681.95,7.39,0,153197,5780,5710,5640,5570,5500,5745,5605,612,1690,500,3830,10,1,122431684,6954,-1.82,0.87,12,0.37,-3128.00,6504.00,13310,20230214,-57.33,4670,20231024,21.63,6000,-5.33,20240103,5230,8.60,20240118,18190,-68.77,20230220,4670,21.63,20231024,0.61,N,079160,500,612 억,,9046090,N,N,601,N,00,N
|
||
|
|
20240220,140600,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5670,30,2,0.53,2275046670,400211,63.16,5700,5720,5650,7330,3950,5640,5684.62,7.39,0,145652,5780,5710,5640,5570,5500,5745,5605,612,1690,500,3830,10,1,122431684,6942,-1.81,0.87,12,0.33,-3128.00,6504.00,13310,20230214,-57.40,4670,20231024,21.41,6000,-5.50,20240103,5230,8.41,20240118,18190,-68.83,20230220,4670,21.41,20231024,0.61,N,079160,500,612 억,,9046090,N,N,601,N,00,N
|
||
|
|
20240220,130559,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5670,30,2,0.53,2056826550,361729,57.08,5700,5720,5650,7330,3950,5640,5686.10,7.39,0,137048,5780,5710,5640,5570,5500,5745,5605,612,1690,500,3830,10,1,122431684,6942,-1.81,0.87,12,0.30,-3128.00,6504.00,13310,20230214,-57.40,4670,20231024,21.41,6000,-5.50,20240103,5230,8.41,20240118,18190,-68.83,20230220,4670,21.41,20231024,0.61,N,079160,500,612 억,,9046090,N,N,601,N,00,N
|
||
|
|
20240220,120556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5680,40,2,0.71,1804528950,317272,50.07,5700,5720,5650,7330,3950,5640,5687.64,7.39,0,122303,5780,5710,5640,5570,5500,5745,5605,612,1690,500,3830,10,1,122431684,6954,-1.82,0.87,12,0.26,-3128.00,6504.00,13310,20230214,-57.33,4670,20231024,21.63,6000,-5.33,20240103,5230,8.60,20240118,18190,-68.77,20230220,4670,21.63,20231024,0.61,N,079160,500,612 억,,9046090,N,N,601,N,00,N
|
||
|
|
20240220,110555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5680,40,2,0.71,1610260120,283034,44.66,5700,5720,5650,7330,3950,5640,5689.28,7.39,0,116048,5780,5710,5640,5570,5500,5745,5605,612,1690,500,3830,10,1,122431684,6954,-1.82,0.87,12,0.23,-3128.00,6504.00,13310,20230214,-57.33,4670,20231024,21.63,6000,-5.33,20240103,5230,8.60,20240118,18190,-68.77,20230220,4670,21.63,20231024,0.61,N,079160,500,612 억,,9046090,N,N,601,N,00,N
|
||
|
|
20240220,100547,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5710,70,2,1.24,1233216930,216771,34.21,5700,5720,5650,7330,3950,5640,5689.03,7.39,0,90525,5780,5710,5640,5570,5500,5745,5605,612,1690,500,3830,10,1,122431684,6991,-1.83,0.88,12,0.18,-3128.00,6504.00,13310,20230214,-57.10,4670,20231024,22.27,6000,-4.83,20240103,5230,9.18,20240118,18190,-68.61,20230220,4670,22.27,20231024,0.61,N,079160,500,612 억,,9046090,N,N,601,N,00,N
|
||
|
|
20240220,090601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5690,50,2,0.89,183241500,32205,5.08,5700,5710,5660,7330,3950,5640,5689.85,7.39,0,19689,5780,5710,5640,5570,5500,5745,5605,612,1690,500,3830,10,1,122431684,6966,-1.82,0.87,12,0.03,-3128.00,6504.00,13310,20230214,-57.25,4670,20231024,21.84,6000,-5.17,20240103,5230,8.80,20240118,18190,-68.72,20230220,4670,21.84,20231024,0.61,N,079160,500,612 억,,9046090,N,N,601,N,00,N
|
||
|
|
20240219,160558,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5640,60,2,1.08,3560060300,630463,199.54,5580,5710,5570,7250,3910,5580,5646.78,7.28,0,130937,5660,5620,5550,5510,5440,5640,5530,612,1670,500,3790,10,1,122431684,6905,-1.80,0.87,12,0.51,-3128.00,6504.00,13338,20230213,-57.71,4670,20231024,20.77,6000,-6.00,20240103,5230,7.84,20240118,18190,-68.99,20230220,4670,20.77,20231024,0.60,N,079160,500,612 억,,8912230,N,N,601,N,00,N
|
||
|
|
20240219,150602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5640,60,2,1.08,3369205320,596665,188.84,5580,5710,5570,7250,3910,5580,5646.77,7.28,0,118836,5660,5620,5550,5510,5440,5640,5530,612,1670,500,3790,10,1,122431684,6905,-1.80,0.87,12,0.49,-3128.00,6504.00,13338,20230213,-57.71,4670,20231024,20.77,6000,-6.00,20240103,5230,7.84,20240118,18190,-68.99,20230220,4670,20.77,20231024,0.60,N,079160,500,612 억,,8912230,N,N,2630,N,00,N
|
||
|
|
20240219,140600,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5640,60,2,1.08,3023330870,535315,169.42,5580,5710,5570,7250,3910,5580,5647.81,7.28,0,98868,5660,5620,5550,5510,5440,5640,5530,612,1670,500,3790,10,1,122431684,6905,-1.80,0.87,12,0.44,-3128.00,6504.00,13338,20230213,-57.71,4670,20231024,20.77,6000,-6.00,20240103,5230,7.84,20240118,18190,-68.99,20230220,4670,20.77,20231024,0.60,N,079160,500,612 억,,8912230,N,N,2630,N,00,N
|
||
|
|
20240219,130600,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5630,50,2,0.90,2598040930,459703,145.49,5580,5710,5570,7250,3910,5580,5651.62,7.28,0,69856,5660,5620,5550,5510,5440,5640,5530,612,1670,500,3790,10,1,122431684,6893,-1.80,0.87,12,0.38,-3128.00,6504.00,13338,20230213,-57.79,4670,20231024,20.56,6000,-6.17,20240103,5230,7.65,20240118,18190,-69.05,20230220,4670,20.56,20231024,0.60,N,079160,500,612 억,,8912230,N,N,2630,N,00,N
|
||
|
|
20240219,120559,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5620,40,2,0.72,2423782760,428720,135.69,5580,5710,5570,7250,3910,5580,5653.60,7.28,0,68186,5660,5620,5550,5510,5440,5640,5530,612,1670,500,3790,10,1,122431684,6881,-1.80,0.86,12,0.35,-3128.00,6504.00,13338,20230213,-57.86,4670,20231024,20.34,6000,-6.33,20240103,5230,7.46,20240118,18190,-69.10,20230220,4670,20.34,20231024,0.60,N,079160,500,612 억,,8912230,N,N,2630,N,00,N
|
||
|
|
20240219,110559,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5610,30,2,0.54,2139230780,377984,119.63,5580,5710,5570,7250,3910,5580,5659.66,7.28,0,66415,5660,5620,5550,5510,5440,5640,5530,612,1670,500,3790,10,1,122431684,6868,-1.79,0.86,12,0.31,-3128.00,6504.00,13338,20230213,-57.94,4670,20231024,20.13,6000,-6.50,20240103,5230,7.27,20240118,18190,-69.16,20230220,4670,20.13,20231024,0.60,N,079160,500,612 억,,8912230,N,N,2630,N,00,N
|
||
|
|
20240219,100553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5650,70,2,1.25,1836815300,324204,102.61,5580,5710,5570,7250,3910,5580,5665.71,7.28,0,65932,5660,5620,5550,5510,5440,5640,5530,612,1670,500,3790,10,1,122431684,6917,-1.81,0.87,12,0.26,-3128.00,6504.00,13338,20230213,-57.64,4670,20231024,20.99,6000,-5.83,20240103,5230,8.03,20240118,18190,-68.94,20230220,4670,20.99,20231024,0.60,N,079160,500,612 억,,8912230,N,N,2630,N,00,N
|
||
|
|
20240219,090554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5630,50,2,0.90,260024330,46212,14.63,5580,5670,5570,7250,3910,5580,5627.14,7.28,0,23793,5660,5620,5550,5510,5440,5640,5530,612,1670,500,3790,10,1,122431684,6893,-1.80,0.87,12,0.04,-3128.00,6504.00,13338,20230213,-57.79,4670,20231024,20.56,6000,-6.17,20240103,5230,7.65,20240118,18190,-69.05,20230220,4670,20.56,20231024,0.60,N,079160,500,612 억,,8912230,N,N,2630,N,00,N
|
||
|
|
20240216,160553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5580,70,2,1.27,1747961330,315305,93.19,5510,5590,5480,7160,3860,5510,5543.59,7.20,0,103831,5583,5546,5513,5476,5443,5530,5460,612,1650,500,3740,10,1,122431684,6832,-1.78,0.86,12,0.26,-3128.00,6504.00,13443,20230210,-58.49,4670,20231024,19.49,6000,-7.00,20240103,5230,6.69,20240118,18560,-69.94,20230216,4670,19.49,20231024,0.62,N,079160,500,612 억,,8809470,N,N,2630,N,00,N
|
||
|
|
20240216,150556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5570,60,2,1.09,1575041970,284285,84.02,5510,5590,5480,7160,3860,5510,5540.36,7.20,0,87599,5583,5546,5513,5476,5443,5530,5460,612,1650,500,3740,10,1,122431684,6819,-1.78,0.86,12,0.23,-3128.00,6504.00,13443,20230210,-58.57,4670,20231024,19.27,6000,-7.17,20240103,5230,6.50,20240118,18560,-69.99,20230216,4670,19.27,20231024,0.62,N,079160,500,612 억,,8809470,N,N,1812,N,00,N
|
||
|
|
20240216,140600,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5570,60,2,1.09,1281356060,231620,68.46,5510,5580,5480,7160,3860,5510,5532.15,7.20,0,69639,5583,5546,5513,5476,5443,5530,5460,612,1650,500,3740,10,1,122431684,6819,-1.78,0.86,12,0.19,-3128.00,6504.00,13443,20230210,-58.57,4670,20231024,19.27,6000,-7.17,20240103,5230,6.50,20240118,18560,-69.99,20230216,4670,19.27,20231024,0.62,N,079160,500,612 억,,8809470,N,N,1812,N,00,N
|
||
|
|
20240216,130553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5550,40,2,0.73,1009507120,182738,54.01,5510,5560,5480,7160,3860,5510,5524.34,7.20,0,54318,5583,5546,5513,5476,5443,5530,5460,612,1650,500,3740,10,1,122431684,6795,-1.77,0.85,12,0.15,-3128.00,6504.00,13443,20230210,-58.71,4670,20231024,18.84,6000,-7.50,20240103,5230,6.12,20240118,18560,-70.10,20230216,4670,18.84,20231024,0.62,N,079160,500,612 억,,8809470,N,N,1812,N,00,N
|
||
|
|
20240216,120554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5520,10,2,0.18,678259550,122906,36.33,5510,5540,5480,7160,3860,5510,5518.52,7.20,0,8759,5583,5546,5513,5476,5443,5530,5460,612,1650,500,3740,10,1,122431684,6758,-1.76,0.85,12,0.10,-3128.00,6504.00,13443,20230210,-58.94,4670,20231024,18.20,6000,-8.00,20240103,5230,5.54,20240118,18560,-70.26,20230216,4670,18.20,20231024,0.62,N,079160,500,612 억,,8809470,N,N,1812,N,00,N
|
||
|
|
20240216,110602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5520,10,2,0.18,431284020,78155,23.10,5510,5540,5480,7160,3860,5510,5518.32,7.20,0,4723,5583,5546,5513,5476,5443,5530,5460,612,1650,500,3740,10,1,122431684,6758,-1.76,0.85,12,0.06,-3128.00,6504.00,13443,20230210,-58.94,4670,20231024,18.20,6000,-8.00,20240103,5230,5.54,20240118,18560,-70.26,20230216,4670,18.20,20231024,0.62,N,079160,500,612 억,,8809470,N,N,1812,N,00,N
|
||
|
|
20240216,100554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5530,20,2,0.36,282066560,51157,15.12,5510,5540,5480,7160,3860,5510,5513.74,7.20,0,-509,5583,5546,5513,5476,5443,5530,5460,612,1650,500,3740,10,1,122431684,6770,-1.77,0.85,12,0.04,-3128.00,6504.00,13443,20230210,-58.86,4670,20231024,18.42,6000,-7.83,20240103,5230,5.74,20240118,18560,-70.20,20230216,4670,18.42,20231024,0.62,N,079160,500,612 억,,8809470,N,N,1812,N,00,N
|
||
|
|
20240216,090547,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5510,0,3,0.00,34054900,6190,1.83,5510,5510,5480,7160,3860,5510,5501.60,7.20,0,-2528,5583,5546,5513,5476,5443,5530,5460,612,1650,500,3740,10,1,122431684,6746,-1.76,0.85,12,0.01,-3128.00,6504.00,13443,20230210,-59.01,4670,20231024,17.99,6000,-8.17,20240103,5230,5.35,20240118,18560,-70.31,20230216,4670,17.99,20231024,0.62,N,079160,500,612 억,,8809470,N,N,1812,N,00,N
|
||
|
|
20240215,160552,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5510,-10,5,-0.18,1857093370,337255,94.57,5530,5550,5480,7170,3870,5520,5506.49,7.23,0,-63872,5600,5560,5530,5490,5460,5545,5475,612,1650,500,3750,10,1,122431684,6746,-1.76,0.85,12,0.28,-3128.00,6504.00,13617,20230209,-59.54,4670,20231024,17.99,6000,-8.17,20240103,5230,5.35,20240118,18890,-70.83,20230215,4670,17.99,20231024,0.63,N,079160,500,612 억,,8850951,N,N,1812,N,00,N
|
||
|
|
20240215,150555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5500,-20,5,-0.36,1772090510,321803,90.23,5530,5550,5480,7170,3870,5520,5506.76,7.23,0,-63729,5600,5560,5530,5490,5460,5545,5475,612,1650,500,3750,10,1,122431684,6734,-1.76,0.85,12,0.26,-3128.00,6504.00,13617,20230209,-59.61,4670,20231024,17.77,6000,-8.33,20240103,5230,5.16,20240118,18890,-70.88,20230215,4670,17.77,20231024,0.63,N,079160,500,612 억,,8850951,N,N,819,N,00,N
|
||
|
|
20240215,140551,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5510,-10,5,-0.18,1563924990,283929,79.61,5530,5550,5480,7170,3870,5520,5508.16,7.23,0,-63338,5600,5560,5530,5490,5460,5545,5475,612,1650,500,3750,10,1,122431684,6746,-1.76,0.85,12,0.23,-3128.00,6504.00,13617,20230209,-59.54,4670,20231024,17.99,6000,-8.17,20240103,5230,5.35,20240118,18890,-70.83,20230215,4670,17.99,20231024,0.63,N,079160,500,612 억,,8850951,N,N,819,N,00,N
|
||
|
|
20240215,130547,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5520,0,3,0.00,1374161670,249450,69.95,5530,5550,5480,7170,3870,5520,5508.77,7.23,0,-55773,5600,5560,5530,5490,5460,5545,5475,612,1650,500,3750,10,1,122431684,6758,-1.76,0.85,12,0.20,-3128.00,6504.00,13617,20230209,-59.46,4670,20231024,18.20,6000,-8.00,20240103,5230,5.54,20240118,18890,-70.78,20230215,4670,18.20,20231024,0.63,N,079160,500,612 억,,8850951,N,N,819,N,00,N
|
||
|
|
20240215,120550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5520,0,3,0.00,1188660660,215792,60.51,5530,5550,5480,7170,3870,5520,5508.36,7.23,0,-53695,5600,5560,5530,5490,5460,5545,5475,612,1650,500,3750,10,1,122431684,6758,-1.76,0.85,12,0.18,-3128.00,6504.00,13617,20230209,-59.46,4670,20231024,18.20,6000,-8.00,20240103,5230,5.54,20240118,18890,-70.78,20230215,4670,18.20,20231024,0.63,N,079160,500,612 억,,8850951,N,N,819,N,00,N
|
||
|
|
20240215,110548,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5510,-10,5,-0.18,1006976140,182790,51.25,5530,5550,5480,7170,3870,5520,5508.92,7.23,0,-54322,5600,5560,5530,5490,5460,5545,5475,612,1650,500,3750,10,1,122431684,6746,-1.76,0.85,12,0.15,-3128.00,6504.00,13617,20230209,-59.54,4670,20231024,17.99,6000,-8.17,20240103,5230,5.35,20240118,18890,-70.83,20230215,4670,17.99,20231024,0.63,N,079160,500,612 억,,8850951,N,N,819,N,00,N
|
||
|
|
20240215,100546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5500,-20,5,-0.36,769651760,139603,39.14,5530,5550,5490,7170,3870,5520,5513.15,7.23,0,-47928,5600,5560,5530,5490,5460,5545,5475,612,1650,500,3750,10,1,122431684,6734,-1.76,0.85,12,0.11,-3128.00,6504.00,13617,20230209,-59.61,4670,20231024,17.77,6000,-8.33,20240103,5230,5.16,20240118,18890,-70.88,20230215,4670,17.77,20231024,0.63,N,079160,500,612 억,,8850951,N,N,819,N,00,N
|
||
|
|
20240215,090548,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5520,0,3,0.00,151415670,27434,7.69,5530,5550,5500,7170,3870,5520,5519.27,7.23,0,-16812,5600,5560,5530,5490,5460,5545,5475,612,1650,500,3750,10,1,122431684,6758,-1.76,0.85,12,0.02,-3128.00,6504.00,13617,20230209,-59.46,4670,20231024,18.20,6000,-8.00,20240103,5230,5.54,20240118,18890,-70.78,20230215,4670,18.20,20231024,0.63,N,079160,500,612 억,,8850951,N,N,819,N,00,N
|
||
|
|
20240214,160545,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5520,-20,5,-0.36,1968478890,355760,73.64,5540,5570,5500,7200,3880,5540,5533.16,7.22,0,8206,5660,5600,5560,5500,5460,5580,5480,612,1660,500,3760,10,1,122431585,6758,-1.76,0.85,12,0.29,-3128.00,6504.00,13750,20230208,-59.85,4670,20231024,18.20,6000,-8.00,20240103,5230,5.54,20240118,19050,-71.02,20230214,4670,18.20,20231024,0.60,N,079160,500,612 억,,8840038,N,N,819,N,00,N
|
||
|
|
20240214,150545,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5520,-20,5,-0.36,1856131410,335413,69.43,5540,5570,5500,7200,3880,5540,5533.86,7.22,0,13690,5660,5600,5560,5500,5460,5580,5480,612,1660,500,3760,10,1,122431585,6758,-1.76,0.85,12,0.27,-3128.00,6504.00,13750,20230208,-59.85,4670,20231024,18.20,6000,-8.00,20240103,5230,5.54,20240118,19050,-71.02,20230214,4670,18.20,20231024,0.60,N,079160,500,612 억,,8840038,N,N,0,N,00,N
|
||
|
|
20240214,140543,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5540,0,3,0.00,1590158100,287343,59.48,5540,5570,5500,7200,3880,5540,5534.00,7.22,0,13820,5660,5600,5560,5500,5460,5580,5480,612,1660,500,3760,10,1,122431585,6783,-1.77,0.85,12,0.23,-3128.00,6504.00,13750,20230208,-59.71,4670,20231024,18.63,6000,-7.67,20240103,5230,5.93,20240118,19050,-70.92,20230214,4670,18.63,20231024,0.60,N,079160,500,612 억,,8840038,N,N,0,N,00,N
|
||
|
|
20240214,130544,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5570,30,2,0.54,1439436840,260230,53.86,5540,5570,5500,7200,3880,5540,5531.39,7.22,0,13689,5660,5600,5560,5500,5460,5580,5480,612,1660,500,3760,10,1,122431585,6819,-1.78,0.86,12,0.21,-3128.00,6504.00,13750,20230208,-59.49,4670,20231024,19.27,6000,-7.17,20240103,5230,6.50,20240118,19050,-70.76,20230214,4670,19.27,20231024,0.60,N,079160,500,612 억,,8840038,N,N,0,N,00,N
|
||
|
|
20240214,120540,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5540,0,3,0.00,1078459330,195167,40.40,5540,5570,5500,7200,3880,5540,5525.81,7.22,0,323,5660,5600,5560,5500,5460,5580,5480,612,1660,500,3760,10,1,122431585,6783,-1.77,0.85,12,0.16,-3128.00,6504.00,13750,20230208,-59.71,4670,20231024,18.63,6000,-7.67,20240103,5230,5.93,20240118,19050,-70.92,20230214,4670,18.63,20231024,0.60,N,079160,500,612 억,,8840038,N,N,0,N,00,N
|
||
|
|
20240214,110545,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5520,-20,5,-0.36,968357620,175261,36.28,5540,5570,5500,7200,3880,5540,5525.21,7.22,0,2261,5660,5600,5560,5500,5460,5580,5480,612,1660,500,3760,10,1,122431585,6758,-1.76,0.85,12,0.14,-3128.00,6504.00,13750,20230208,-59.85,4670,20231024,18.20,6000,-8.00,20240103,5230,5.54,20240118,19050,-71.02,20230214,4670,18.20,20231024,0.60,N,079160,500,612 억,,8840038,N,N,0,N,00,N
|
||
|
|
20240214,090537,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5520,-20,5,-0.36,159564530,28879,5.98,5540,5540,5500,7200,3880,5540,5525.14,7.22,0,-7854,5660,5600,5560,5500,5460,5580,5480,612,1660,500,3760,10,1,122431585,6758,-1.76,0.85,12,0.02,-3128.00,6504.00,13750,20230208,-59.85,4670,20231024,18.20,6000,-8.00,20240103,5230,5.54,20240118,19050,-71.02,20230214,4670,18.20,20231024,0.60,N,079160,500,612 억,,8840038,N,N,0,N,00,N
|
||
|
|
20240213,160538,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5540,-30,5,-0.54,2661582520,479486,66.46,5590,5620,5520,7240,3900,5570,5550.93,7.25,0,-34360,5763,5666,5603,5506,5443,5635,5475,612,1670,500,3780,10,1,122431585,6783,-1.77,0.85,12,0.39,-3128.00,6504.00,13792,20230207,-59.83,4670,20231024,18.63,6000,-7.67,20240103,5230,5.93,20240118,19090,-70.98,20230213,4670,18.63,20231024,0.61,N,079160,500,612 억,,8872346,N,N,0,N,00,N
|
||
|
|
20240213,150537,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5530,-40,5,-0.72,2481457360,446953,61.95,5590,5620,5520,7240,3900,5570,5551.94,7.25,0,-36201,5763,5666,5603,5506,5443,5635,5475,612,1670,500,3780,10,1,122431585,6770,-1.77,0.85,12,0.37,-3128.00,6504.00,13792,20230207,-59.90,4670,20231024,18.42,6000,-7.83,20240103,5230,5.74,20240118,19090,-71.03,20230213,4670,18.42,20231024,0.61,N,079160,500,612 억,,8872346,N,N,0,N,00,N
|
||
|
|
20240213,140544,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5540,-30,5,-0.54,2036355710,366505,50.80,5590,5620,5520,7240,3900,5570,5556.15,7.25,0,-49512,5763,5666,5603,5506,5443,5635,5475,612,1670,500,3780,10,1,122431585,6783,-1.77,0.85,12,0.30,-3128.00,6504.00,13792,20230207,-59.83,4670,20231024,18.63,6000,-7.67,20240103,5230,5.93,20240118,19090,-70.98,20230213,4670,18.63,20231024,0.61,N,079160,500,612 억,,8872346,N,N,0,N,00,N
|
||
|
|
20240213,130537,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5530,-40,5,-0.72,1721994940,309695,42.93,5590,5620,5530,7240,3900,5570,5560.29,7.25,0,-39677,5763,5666,5603,5506,5443,5635,5475,612,1670,500,3780,10,1,122431585,6770,-1.77,0.85,12,0.25,-3128.00,6504.00,13792,20230207,-59.90,4670,20231024,18.42,6000,-7.83,20240103,5230,5.74,20240118,19090,-71.03,20230213,4670,18.42,20231024,0.61,N,079160,500,612 억,,8872346,N,N,0,N,00,N
|
||
|
|
20240213,120544,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5540,-30,5,-0.54,1459335270,262287,36.36,5590,5620,5530,7240,3900,5570,5563.89,7.25,0,-33499,5763,5666,5603,5506,5443,5635,5475,612,1670,500,3780,10,1,122431585,6783,-1.77,0.85,12,0.21,-3128.00,6504.00,13792,20230207,-59.83,4670,20231024,18.63,6000,-7.67,20240103,5230,5.93,20240118,19090,-70.98,20230213,4670,18.63,20231024,0.61,N,079160,500,612 억,,8872346,N,N,0,N,00,N
|
||
|
|
20240213,110542,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5550,-20,5,-0.36,1170916870,210253,29.14,5590,5620,5540,7240,3900,5570,5569.09,7.25,0,-18238,5763,5666,5603,5506,5443,5635,5475,612,1670,500,3780,10,1,122431585,6795,-1.77,0.85,12,0.17,-3128.00,6504.00,13792,20230207,-59.76,4670,20231024,18.84,6000,-7.50,20240103,5230,6.12,20240118,19090,-70.93,20230213,4670,18.84,20231024,0.61,N,079160,500,612 억,,8872346,N,N,0,N,00,N
|
||
|
|
20240213,100447,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5580,10,2,0.18,789177180,141485,19.61,5590,5620,5550,7240,3900,5570,5577.82,7.25,0,24106,5763,5666,5603,5506,5443,5635,5475,612,1670,500,3780,10,1,122431585,6832,-1.78,0.86,12,0.12,-3128.00,6504.00,13792,20230207,-59.54,4670,20231024,19.49,6000,-7.00,20240103,5230,6.69,20240118,19090,-70.77,20230213,4670,19.49,20231024,0.61,N,079160,500,612 억,,8872346,N,N,0,N,00,N
|