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
|
||
|
|
20240229,160726,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6150,-300,5,-4.65,3116271640,498551,32.93,6350,6420,6100,8380,4520,6450,6250.88,3.39,0,29167,7310,6880,6600,6170,5890,6740,6030,65,1930,500,4120,10,1,12996741,799,-78.85,0.38,12,3.84,-78.00,16158.00,8420,20240221,-26.96,3945,20231023,55.89,8420,-26.96,20240221,4530,35.76,20240213,8420,-26.96,20240221,3945,55.89,20231023,4.74,N,100220,500,64 억,,440502,N,N,23,N,00,N
|
||
|
|
20240229,150728,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6190,-260,5,-4.03,2951581790,471860,31.17,6350,6420,6100,8380,4520,6450,6255.21,3.39,0,18592,7310,6880,6600,6170,5890,6740,6030,65,1930,500,4120,10,1,12996741,804,-79.36,0.38,12,3.63,-78.00,16158.00,8420,20240221,-26.48,3945,20231023,56.91,8420,-26.48,20240221,4530,36.64,20240213,8420,-26.48,20240221,3945,56.91,20231023,4.74,N,100220,500,64 억,,440502,N,N,65,N,00,N
|
||
|
|
20240229,140728,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6240,-210,5,-3.26,2687420290,429179,28.35,6350,6420,6100,8380,4520,6450,6261.77,3.39,0,6861,7310,6880,6600,6170,5890,6740,6030,65,1930,500,4120,10,1,12996741,811,-80.00,0.39,12,3.30,-78.00,16158.00,8420,20240221,-25.89,3945,20231023,58.17,8420,-25.89,20240221,4530,37.75,20240213,8420,-25.89,20240221,3945,58.17,20231023,4.74,N,100220,500,64 억,,440502,N,N,65,N,00,N
|
||
|
|
20240229,130727,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6340,-110,5,-1.71,2357336620,376461,24.87,6350,6420,6100,8380,4520,6450,6261.83,3.39,0,1705,7310,6880,6600,6170,5890,6740,6030,65,1930,500,4120,10,1,12996741,824,-81.28,0.39,12,2.90,-78.00,16158.00,8420,20240221,-24.70,3945,20231023,60.71,8420,-24.70,20240221,4530,39.96,20240213,8420,-24.70,20240221,3945,60.71,20231023,4.74,N,100220,500,64 억,,440502,N,N,65,N,00,N
|
||
|
|
20240229,120727,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6290,-160,5,-2.48,1976572470,316112,20.88,6350,6420,6100,8380,4520,6450,6252.76,3.39,0,14849,7310,6880,6600,6170,5890,6740,6030,65,1930,500,4120,10,1,12996741,817,-80.64,0.39,12,2.43,-78.00,16158.00,8420,20240221,-25.30,3945,20231023,59.44,8420,-25.30,20240221,4530,38.85,20240213,8420,-25.30,20240221,3945,59.44,20231023,4.74,N,100220,500,64 억,,440502,N,N,65,N,00,N
|
||
|
|
20240229,110728,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6200,-250,5,-3.88,1739559480,278252,18.38,6350,6420,6100,8380,4520,6450,6251.74,3.39,0,19102,7310,6880,6600,6170,5890,6740,6030,65,1930,500,4120,10,1,12996741,806,-79.49,0.38,12,2.14,-78.00,16158.00,8420,20240221,-26.37,3945,20231023,57.16,8420,-26.37,20240221,4530,36.87,20240213,8420,-26.37,20240221,3945,57.16,20231023,4.74,N,100220,500,64 억,,440502,N,N,65,N,00,N
|
||
|
|
20240229,100729,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6300,-150,5,-2.33,1085785480,172819,11.42,6350,6420,6140,8380,4520,6450,6282.79,3.39,0,2785,7310,6880,6600,6170,5890,6740,6030,65,1930,500,4120,10,1,12996741,819,-80.77,0.39,12,1.33,-78.00,16158.00,8420,20240221,-25.18,3945,20231023,59.70,8420,-25.18,20240221,4530,39.07,20240213,8420,-25.18,20240221,3945,59.70,20231023,4.74,N,100220,500,64 억,,440502,N,N,65,N,00,N
|
||
|
|
20240229,090727,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6160,-290,5,-4.50,473282540,75482,4.99,6350,6350,6140,8380,4520,6450,6270.14,3.39,0,-9443,7310,6880,6600,6170,5890,6740,6030,65,1930,500,4120,10,1,12996741,801,-78.97,0.38,12,0.58,-78.00,16158.00,8420,20240221,-26.84,3945,20231023,56.15,8420,-26.84,20240221,4530,35.98,20240213,8420,-26.84,20240221,3945,56.15,20231023,4.74,N,100220,500,64 억,,440502,N,N,65,N,00,N
|
||
|
|
20240228,160645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6450,-240,5,-3.59,10016059720,1500696,383.66,6540,7030,6320,8690,4690,6690,6674.62,2.49,0,112861,7130,6910,6750,6530,6370,6830,6450,65,2000,500,4280,10,1,12996741,838,-82.69,0.40,12,11.55,-78.00,16158.00,8420,20240221,-23.40,3945,20231023,63.50,8420,-23.40,20240221,4530,42.38,20240213,8420,-23.40,20240221,3945,63.50,20231023,4.98,N,100220,500,64 억,,323424,N,N,65,N,00,N
|
||
|
|
20240228,150645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6400,-290,5,-4.33,9818078760,1469962,375.80,6540,7030,6320,8690,4690,6690,6679.12,2.49,0,105206,7130,6910,6750,6530,6370,6830,6450,65,2000,500,4280,10,1,12996741,832,-82.05,0.40,12,11.31,-78.00,16158.00,8420,20240221,-23.99,3945,20231023,62.23,8420,-23.99,20240221,4530,41.28,20240213,8420,-23.99,20240221,3945,62.23,20231023,4.98,N,100220,500,64 억,,323424,N,N,9,N,00,N
|
||
|
|
20240228,140726,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6360,-330,5,-4.93,9359969540,1398591,357.56,6540,7030,6320,8690,4690,6690,6692.43,2.49,0,96343,7130,6910,6750,6530,6370,6830,6450,65,2000,500,4280,10,1,12996741,827,-81.54,0.39,12,10.76,-78.00,16158.00,8420,20240221,-24.47,3945,20231023,61.22,8420,-24.47,20240221,4530,40.40,20240213,8420,-24.47,20240221,3945,61.22,20231023,4.98,N,100220,500,64 억,,323424,N,N,9,N,00,N
|
||
|
|
20240228,130727,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6330,-360,5,-5.38,9148679740,1365374,349.06,6540,7030,6320,8690,4690,6690,6700.51,2.49,0,82473,7130,6910,6750,6530,6370,6830,6450,65,2000,500,4280,10,1,12996741,823,-81.15,0.39,12,10.51,-78.00,16158.00,8420,20240221,-24.82,3945,20231023,60.46,8420,-24.82,20240221,4530,39.74,20240213,8420,-24.82,20240221,3945,60.46,20231023,4.98,N,100220,500,64 억,,323424,N,N,9,N,00,N
|
||
|
|
20240228,120729,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6460,-230,5,-3.44,8608646850,1280739,327.43,6540,7030,6400,8690,4690,6690,6721.68,2.49,0,59790,7130,6910,6750,6530,6370,6830,6450,65,2000,500,4280,10,1,12996741,840,-82.82,0.40,12,9.85,-78.00,16158.00,8420,20240221,-23.28,3945,20231023,63.75,8420,-23.28,20240221,4530,42.60,20240213,8420,-23.28,20240221,3945,63.75,20231023,4.98,N,100220,500,64 억,,323424,N,N,9,N,00,N
|
||
|
|
20240228,110658,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6480,-210,5,-3.14,7992728080,1185262,303.02,6540,7030,6440,8690,4690,6690,6743.52,2.49,0,44051,7130,6910,6750,6530,6370,6830,6450,65,2000,500,4280,10,1,12996741,842,-83.08,0.40,12,9.12,-78.00,16158.00,8420,20240221,-23.04,3945,20231023,64.26,8420,-23.04,20240221,4530,43.05,20240213,8420,-23.04,20240221,3945,64.26,20231023,4.98,N,100220,500,64 억,,323424,N,N,9,N,00,N
|
||
|
|
20240228,100725,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6770,80,2,1.20,2843368690,424593,108.55,6540,6840,6540,8690,4690,6690,6696.73,2.49,0,40765,7130,6910,6750,6530,6370,6830,6450,65,2000,500,4280,10,1,12996741,880,-86.79,0.42,12,3.27,-78.00,16158.00,8420,20240221,-19.60,3945,20231023,71.61,8420,-19.60,20240221,4530,49.45,20240213,8420,-19.60,20240221,3945,71.61,20231023,4.98,N,100220,500,64 억,,323424,N,N,9,N,00,N
|
||
|
|
20240228,090729,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6750,60,2,0.90,901847070,135951,34.76,6540,6770,6540,8690,4690,6690,6632.74,2.49,0,27184,7130,6910,6750,6530,6370,6830,6450,65,2000,500,4280,10,1,12996741,877,-86.54,0.42,12,1.05,-78.00,16158.00,8420,20240221,-19.83,3945,20231023,71.10,8420,-19.83,20240221,4530,49.01,20240213,8420,-19.83,20240221,3945,71.10,20231023,4.98,N,100220,500,64 억,,323424,N,N,9,N,00,N
|
||
|
|
20240227,160726,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6690,-180,5,-2.62,2443872270,362166,80.99,6830,6970,6590,8930,4810,6870,6748.23,2.49,0,-4240,7336,7102,6986,6752,6636,7045,6695,65,2060,500,4390,10,1,12996741,869,-85.77,0.41,12,2.79,-78.00,16158.00,8420,20240221,-20.55,3945,20231023,69.58,8420,-20.55,20240221,4530,47.68,20240213,8420,-20.55,20240221,3945,69.58,20231023,5.56,N,100220,500,64 억,,323088,N,N,9,N,00,Y
|
||
|
|
20240227,150729,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6770,-100,5,-1.46,2138299830,316490,70.77,6830,6970,6590,8930,4810,6870,6756.21,2.49,0,403,7336,7102,6986,6752,6636,7045,6695,65,2060,500,4390,10,1,12996741,880,-86.79,0.42,12,2.44,-78.00,16158.00,8420,20240221,-19.60,3945,20231023,71.61,8420,-19.60,20240221,4530,49.45,20240213,8420,-19.60,20240221,3945,71.61,20231023,5.56,N,100220,500,64 억,,323088,N,N,4,N,00,Y
|
||
|
|
20240227,140725,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6680,-190,5,-2.77,1517524160,223419,49.96,6830,6970,6660,8930,4810,6870,6792.20,2.49,0,210,7336,7102,6986,6752,6636,7045,6695,65,2060,500,4390,10,1,12996741,868,-85.64,0.41,12,1.72,-78.00,16158.00,8420,20240221,-20.67,3945,20231023,69.33,8420,-20.67,20240221,4530,47.46,20240213,8420,-20.67,20240221,3945,69.33,20231023,5.56,N,100220,500,64 억,,323088,N,N,4,N,00,Y
|
||
|
|
20240227,130648,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6660,-210,5,-3.06,1324285500,194532,43.50,6830,6970,6660,8930,4810,6870,6807.47,2.49,0,50,7336,7102,6986,6752,6636,7045,6695,65,2060,500,4390,10,1,12996741,866,-85.38,0.41,12,1.50,-78.00,16158.00,8420,20240221,-20.90,3945,20231023,68.82,8420,-20.90,20240221,4530,47.02,20240213,8420,-20.90,20240221,3945,68.82,20231023,5.56,N,100220,500,64 억,,323088,N,N,4,N,00,Y
|
||
|
|
20240227,120729,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6660,-210,5,-3.06,1120253220,164009,36.68,6830,6970,6660,8930,4810,6870,6830.38,2.49,0,50,7336,7102,6986,6752,6636,7045,6695,65,2060,500,4390,10,1,12996741,866,-85.38,0.41,12,1.26,-78.00,16158.00,8420,20240221,-20.90,3945,20231023,68.82,8420,-20.90,20240221,4530,47.02,20240213,8420,-20.90,20240221,3945,68.82,20231023,5.56,N,100220,500,64 억,,323088,N,N,4,N,00,Y
|
||
|
|
20240227,110727,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6830,-40,5,-0.58,725497340,104980,23.48,6830,6970,6830,8930,4810,6870,6910.90,2.49,0,50,7336,7102,6986,6752,6636,7045,6695,65,2060,500,4390,10,1,12996741,888,-87.56,0.42,12,0.81,-78.00,16158.00,8420,20240221,-18.88,3945,20231023,73.13,8420,-18.88,20240221,4530,50.77,20240213,8420,-18.88,20240221,3945,73.13,20231023,5.56,N,100220,500,64 억,,323088,N,N,4,N,00,Y
|
||
|
|
20240227,100724,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6950,80,2,1.16,561022740,81024,18.12,6830,6970,6830,8930,4810,6870,6924.31,2.49,0,50,7336,7102,6986,6752,6636,7045,6695,65,2060,500,4390,10,1,12996741,903,-89.10,0.43,12,0.62,-78.00,16158.00,8420,20240221,-17.46,3945,20231023,76.17,8420,-17.46,20240221,4530,53.42,20240213,8420,-17.46,20240221,3945,76.17,20231023,5.56,N,100220,500,64 억,,323088,N,N,4,N,00,Y
|
||
|
|
20240227,090726,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6830,-40,5,-0.58,158895450,23263,5.20,6830,6830,6830,8930,4810,6870,6830.00,2.49,0,50,7336,7102,6986,6752,6636,7045,6695,65,2060,500,4390,10,1,12996741,888,-87.56,0.42,12,0.18,-78.00,16158.00,8420,20240221,-18.88,3945,20231023,73.13,8420,-18.88,20240221,4530,50.77,20240213,8420,-18.88,20240221,3945,73.13,20231023,5.56,N,100220,500,64 억,,323088,N,N,4,N,00,Y
|
||
|
|
20240226,160724,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6870,-120,5,-1.72,2901475560,410583,70.42,7090,7220,6870,9080,4900,6990,7068.50,2.52,0,-4268,7183,7086,7003,6906,6823,7045,6865,65,2090,500,4470,10,1,12996741,893,-88.08,0.43,12,3.16,-78.00,16158.00,8420,20240221,-18.41,3945,20231023,74.14,8420,-18.41,20240221,4530,51.66,20240213,8420,-18.41,20240221,3945,74.14,20231023,4.62,N,100220,500,64 억,,327356,N,N,4,N,00,Y
|
||
|
|
20240226,150722,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6950,-40,5,-0.57,2622993240,370047,63.47,7090,7220,6940,9080,4900,6990,7088.80,2.52,0,-4268,7183,7086,7003,6906,6823,7045,6865,65,2090,500,4470,10,1,12996741,903,-89.10,0.43,12,2.85,-78.00,16158.00,8420,20240221,-17.46,3945,20231023,76.17,8420,-17.46,20240221,4530,53.42,20240213,8420,-17.46,20240221,3945,76.17,20231023,4.62,N,100220,500,64 억,,327356,N,N,2,N,00,Y
|
||
|
|
20240226,140721,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6970,-20,5,-0.29,2396925740,337577,57.90,7090,7220,6940,9080,4900,6990,7101.04,2.52,0,-4268,7183,7086,7003,6906,6823,7045,6865,65,2090,500,4470,10,1,12996741,906,-89.36,0.43,12,2.60,-78.00,16158.00,8420,20240221,-17.22,3945,20231023,76.68,8420,-17.22,20240221,4530,53.86,20240213,8420,-17.22,20240221,3945,76.68,20231023,4.62,N,100220,500,64 억,,327356,N,N,2,N,00,Y
|
||
|
|
20240226,130718,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6940,-50,5,-0.72,2203701520,309809,53.14,7090,7220,6940,9080,4900,6990,7113.89,2.52,0,-4268,7183,7086,7003,6906,6823,7045,6865,65,2090,500,4470,10,1,12996741,902,-88.97,0.43,12,2.38,-78.00,16158.00,8420,20240221,-17.58,3945,20231023,75.92,8420,-17.58,20240221,4530,53.20,20240213,8420,-17.58,20240221,3945,75.92,20231023,4.62,N,100220,500,64 억,,327356,N,N,2,N,00,Y
|
||
|
|
20240226,120717,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6990,0,3,0.00,1983135410,278173,47.71,7090,7220,6990,9080,4900,6990,7130.15,2.52,0,-4268,7183,7086,7003,6906,6823,7045,6865,65,2090,500,4470,10,1,12996741,908,-89.62,0.43,12,2.14,-78.00,16158.00,8420,20240221,-16.98,3945,20231023,77.19,8420,-16.98,20240221,4530,54.30,20240213,8420,-16.98,20240221,3945,77.19,20231023,4.62,N,100220,500,64 억,,327356,N,N,2,N,00,Y
|
||
|
|
20240226,110716,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7050,60,2,0.86,1776569840,248833,42.68,7090,7220,7050,9080,4900,6990,7140.81,2.52,0,-4268,7183,7086,7003,6906,6823,7045,6865,65,2090,500,4470,10,1,12996741,916,-90.38,0.44,12,1.91,-78.00,16158.00,8420,20240221,-16.27,3945,20231023,78.71,8420,-16.27,20240221,4530,55.63,20240213,8420,-16.27,20240221,3945,78.71,20231023,4.62,N,100220,500,64 억,,327356,N,N,2,N,00,Y
|
||
|
|
20240226,100714,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7170,180,2,2.58,1131987140,158714,27.22,7090,7170,7090,9080,4900,6990,7134.05,2.52,0,-4268,7183,7086,7003,6906,6823,7045,6865,65,2090,500,4470,10,1,12996741,932,-91.92,0.44,12,1.22,-78.00,16158.00,8420,20240221,-14.85,3945,20231023,81.75,8420,-14.85,20240221,4530,58.28,20240213,8420,-14.85,20240221,3945,81.75,20231023,4.62,N,100220,500,64 억,,327356,N,N,2,N,00,Y
|
||
|
|
20240226,090713,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7090,100,2,1.43,428030210,60399,10.36,7090,7090,7090,9080,4900,6990,7090.00,2.52,0,-4268,7183,7086,7003,6906,6823,7045,6865,65,2090,500,4470,10,1,12996741,921,-90.90,0.44,12,0.46,-78.00,16158.00,8420,20240221,-15.80,3945,20231023,79.72,8420,-15.80,20240221,4530,56.51,20240213,8420,-15.80,20240221,3945,79.72,20231023,4.62,N,100220,500,64 억,,327356,N,N,2,N,00,Y
|
||
|
|
20240223,160714,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6990,-410,5,-5.54,3884059000,552026,5.58,7020,7100,6920,9620,5180,7400,7036.60,2.52,0,3997,8233,7816,7483,7066,6733,8025,7275,65,2220,500,4730,10,1,12996741,908,-89.62,0.43,12,4.25,-78.00,16158.00,8420,20240221,-16.98,3945,20231023,77.19,8420,-16.98,20240221,4530,54.30,20240213,8420,-16.98,20240221,3945,77.19,20231023,4.12,N,100220,500,64 억,,327212,N,N,2,N,01,Y
|
||
|
|
20240223,150710,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6920,-480,5,-6.49,3508675030,498323,5.04,7020,7100,6920,9620,5180,7400,7040.93,2.52,0,3998,8233,7816,7483,7066,6733,8025,7275,65,2220,500,4730,10,1,12996741,899,-88.72,0.43,12,3.83,-78.00,16158.00,8420,20240221,-17.81,3945,20231023,75.41,8420,-17.81,20240221,4530,52.76,20240213,8420,-17.81,20240221,3945,75.41,20231023,4.12,N,100220,500,64 억,,327212,N,N,9,N,01,Y
|
||
|
|
20240223,140711,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7010,-390,5,-5.27,3155529330,447706,4.53,7020,7100,6950,9620,5180,7400,7048.17,2.52,0,3964,8233,7816,7483,7066,6733,8025,7275,65,2220,500,4730,10,1,12996741,911,-89.87,0.43,12,3.44,-78.00,16158.00,8420,20240221,-16.75,3945,20231023,77.69,8420,-16.75,20240221,4530,54.75,20240213,8420,-16.75,20240221,3945,77.69,20231023,4.12,N,100220,500,64 억,,327212,N,N,9,N,01,Y
|
||
|
|
20240223,130708,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7010,-390,5,-5.27,2592509160,367099,3.71,7020,7100,7010,9620,5180,7400,7062.10,2.52,0,3942,8233,7816,7483,7066,6733,8025,7275,65,2220,500,4730,10,1,12996741,911,-89.87,0.43,12,2.82,-78.00,16158.00,8420,20240221,-16.75,3945,20231023,77.69,8420,-16.75,20240221,4530,54.75,20240213,8420,-16.75,20240221,3945,77.69,20231023,4.12,N,100220,500,64 억,,327212,N,N,9,N,01,Y
|
||
|
|
20240223,120710,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7070,-330,5,-4.46,2340650450,331238,3.35,7020,7100,7020,9620,5180,7400,7066.32,2.52,0,3922,8233,7816,7483,7066,6733,8025,7275,65,2220,500,4730,10,1,12996741,919,-90.64,0.44,12,2.55,-78.00,16158.00,8420,20240221,-16.03,3945,20231023,79.21,8420,-16.03,20240221,4530,56.07,20240213,8420,-16.03,20240221,3945,79.21,20231023,4.12,N,100220,500,64 억,,327212,N,N,9,N,01,Y
|
||
|
|
20240223,110704,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7070,-330,5,-4.46,1992522840,282118,2.85,7020,7090,7020,9620,5180,7400,7062.66,2.52,0,2623,8233,7816,7483,7066,6733,8025,7275,65,2220,500,4730,10,1,12996741,919,-90.64,0.44,12,2.17,-78.00,16158.00,8420,20240221,-16.03,3945,20231023,79.21,8420,-16.03,20240221,4530,56.07,20240213,8420,-16.03,20240221,3945,79.21,20231023,4.12,N,100220,500,64 억,,327212,N,N,9,N,01,Y
|
||
|
|
20240223,100705,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7070,-330,5,-4.46,1650625260,233638,2.36,7020,7090,7020,9620,5180,7400,7064.80,2.52,0,1272,8233,7816,7483,7066,6733,8025,7275,65,2220,500,4730,10,1,12996741,919,-90.64,0.44,12,1.80,-78.00,16158.00,8420,20240221,-16.03,3945,20231023,79.21,8420,-16.03,20240221,4530,56.07,20240213,8420,-16.03,20240221,3945,79.21,20231023,4.12,N,100220,500,64 억,,327212,N,N,9,N,01,Y
|
||
|
|
20240223,090708,59,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7020,-380,5,-5.14,484035860,68948,0.70,7020,7020,7020,9620,5180,7400,7020.00,2.52,0,5,8233,7816,7483,7066,6733,8025,7275,65,2220,500,4730,10,1,12996741,912,-90.00,0.43,12,0.53,-78.00,16158.00,8420,20240221,-16.63,3945,20231023,77.95,8420,-16.63,20240221,4530,54.97,20240213,8420,-16.63,20240221,3945,77.95,20231023,4.12,N,100220,500,64 억,,327212,N,N,9,N,01,Y
|
||
|
|
20240222,160700,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7400,40,2,0.54,73095076180,9721155,55.51,7320,7900,7150,9560,5160,7360,7519.30,3.11,0,-73802,8953,8156,7623,6826,6293,7890,6560,65,2200,500,4710,10,1,12996741,962,-94.87,0.46,12,74.80,-78.00,16158.00,8420,20240221,-12.11,3945,20231023,87.58,8420,-12.11,20240221,4530,63.36,20240213,8420,-12.11,20240221,3945,87.58,20231023,4.39,N,100220,500,64 억,,403743,N,N,9,N,00,N
|
||
|
|
20240222,150708,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7380,20,2,0.27,67321654230,8950601,51.11,7320,7900,7150,9560,5160,7360,7521.48,3.11,0,-34274,8953,8156,7623,6826,6293,7890,6560,65,2200,500,4710,10,1,12996741,959,-94.62,0.46,12,68.87,-78.00,16158.00,8420,20240221,-12.35,3945,20231023,87.07,8420,-12.35,20240221,4530,62.91,20240213,8420,-12.35,20240221,3945,87.07,20231023,4.39,N,100220,500,64 억,,403743,N,N,0,N,00,N
|
||
|
|
20240222,140703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7550,190,2,2.58,55539075630,7366856,42.06,7320,7900,7150,9560,5160,7360,7539.06,3.11,0,-71248,8953,8156,7623,6826,6293,7890,6560,65,2200,500,4710,10,1,12996741,981,-96.79,0.47,12,56.68,-78.00,16158.00,8420,20240221,-10.33,3945,20231023,91.38,8420,-10.33,20240221,4530,66.67,20240213,8420,-10.33,20240221,3945,91.38,20231023,4.39,N,100220,500,64 억,,403743,N,N,0,N,00,N
|
||
|
|
20240222,130653,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7280,-80,5,-1.09,14443477600,1958598,11.18,7320,7650,7150,9560,5160,7360,7374.40,3.11,0,-27377,8953,8156,7623,6826,6293,7890,6560,65,2200,500,4710,10,1,12996741,946,-93.33,0.45,12,15.07,-78.00,16158.00,8420,20240221,-13.54,3945,20231023,84.54,8420,-13.54,20240221,4530,60.71,20240213,8420,-13.54,20240221,3945,84.54,20231023,4.39,N,100220,500,64 억,,403743,N,N,0,N,00,N
|
||
|
|
20240222,120703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7230,-130,5,-1.77,13506809300,1828514,10.44,7320,7650,7180,9560,5160,7360,7386.78,3.11,0,-53956,8953,8156,7623,6826,6293,7890,6560,65,2200,500,4710,10,1,12996741,940,-92.69,0.45,12,14.07,-78.00,16158.00,8420,20240221,-14.13,3945,20231023,83.27,8420,-14.13,20240221,4530,59.60,20240213,8420,-14.13,20240221,3945,83.27,20231023,4.39,N,100220,500,64 억,,403743,N,N,0,N,00,N
|
||
|
|
20240222,110700,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7350,-10,5,-0.14,7077314060,960313,5.48,7320,7500,7290,9560,5160,7360,7369.81,3.11,0,-28240,8953,8156,7623,6826,6293,7890,6560,65,2200,500,4710,10,1,12996741,955,-94.23,0.45,12,7.39,-78.00,16158.00,8420,20240221,-12.71,3945,20231023,86.31,8420,-12.71,20240221,4530,62.25,20240213,8420,-12.71,20240221,3945,86.31,20231023,4.39,N,100220,500,64 억,,403743,N,N,0,N,00,N
|
||
|
|
20240222,100653,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7350,-10,5,-0.14,5900712830,800172,4.57,7320,7500,7290,9560,5160,7360,7374.32,3.11,0,-62198,8953,8156,7623,6826,6293,7890,6560,65,2200,500,4710,10,1,12996741,955,-94.23,0.45,12,6.16,-78.00,16158.00,8420,20240221,-12.71,3945,20231023,86.31,8420,-12.71,20240221,4530,62.25,20240213,8420,-12.71,20240221,3945,86.31,20231023,4.39,N,100220,500,64 억,,403743,N,N,0,N,00,N
|
||
|
|
20240222,090706,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7360,0,3,0.00,1357231200,184490,1.05,7320,7440,7320,9560,5160,7360,7356.65,3.11,0,-4010,8953,8156,7623,6826,6293,7890,6560,65,2200,500,4710,10,1,12996741,957,-94.36,0.46,12,1.42,-78.00,16158.00,8420,20240221,-12.59,3945,20231023,86.57,8420,-12.59,20240221,4530,62.47,20240213,8420,-12.59,20240221,3945,86.57,20231023,4.39,N,100220,500,64 억,,403743,N,N,0,N,00,N
|
||
|
|
20240221,160659,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,7360,360,2,5.14,137689459570,17432449,107.19,7400,8420,7090,9100,4900,7000,7899.28,2.39,0,84605,8213,7606,6393,5786,4573,7910,6090,65,2100,500,4480,10,1,12996741,957,-94.36,0.46,12,134.13,-78.00,16158.00,8420,20240221,-12.59,3945,20231023,86.57,8420,-12.59,20240221,4530,62.47,20240213,8420,-12.59,20240221,3945,86.57,20231023,4.02,N,100220,500,64 억,,311103,N,N,8,N,00,N
|
||
|
|
20240221,150653,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,7210,210,2,3.00,134819232860,17039745,104.78,7400,8420,7090,9100,4900,7000,7912.06,2.39,0,40732,8213,7606,6393,5786,4573,7910,6090,65,2100,500,4480,10,1,12996741,937,-92.44,0.45,12,131.11,-78.00,16158.00,8420,20240221,-14.37,3945,20231023,82.76,8420,-14.37,20240221,4530,59.16,20240213,8420,-14.37,20240221,3945,82.76,20231023,4.02,N,100220,500,64 억,,311103,N,N,8,N,00,N
|
||
|
|
20240221,140655,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,7390,390,2,5.57,130599653230,16455960,101.19,7400,8420,7240,9100,4900,7000,7936.33,2.39,0,-16993,8213,7606,6393,5786,4573,7910,6090,65,2100,500,4480,10,1,12996741,960,-94.74,0.46,12,126.62,-78.00,16158.00,8420,20240221,-12.23,3945,20231023,87.33,8420,-12.23,20240221,4530,63.13,20240213,8420,-12.23,20240221,3945,87.33,20231023,4.02,N,100220,500,64 억,,311103,N,N,8,N,00,N
|
||
|
|
20240221,130656,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,7340,340,2,4.86,124064382240,15583522,95.82,7400,8420,7240,9100,4900,7000,7961.27,2.39,0,-15076,8213,7606,6393,5786,4573,7910,6090,65,2100,500,4480,10,1,12996741,954,-94.10,0.45,12,119.90,-78.00,16158.00,8420,20240221,-12.83,3945,20231023,86.06,8420,-12.83,20240221,4530,62.03,20240213,8420,-12.83,20240221,3945,86.06,20231023,4.02,N,100220,500,64 억,,311103,N,N,8,N,00,N
|
||
|
|
20240221,120654,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,7600,600,2,8.57,114613461010,14336405,88.15,7400,8420,7370,9100,4900,7000,7994.59,2.39,0,-17666,8213,7606,6393,5786,4573,7910,6090,65,2100,500,4480,10,1,12996741,988,-97.44,0.47,12,110.31,-78.00,16158.00,8420,20240221,-9.74,3945,20231023,92.65,8420,-9.74,20240221,4530,67.77,20240213,8420,-9.74,20240221,3945,92.65,20231023,4.02,N,100220,500,64 억,,311103,N,N,8,N,00,N
|
||
|
|
20240221,110701,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,7580,580,2,8.29,109931100150,13715532,84.34,7400,8420,7370,9100,4900,7000,8015.10,2.39,0,-8445,8213,7606,6393,5786,4573,7910,6090,65,2100,500,4480,10,1,12996741,985,-97.18,0.47,12,105.53,-78.00,16158.00,8420,20240221,-9.98,3945,20231023,92.14,8420,-9.98,20240221,4530,67.33,20240213,8420,-9.98,20240221,3945,92.14,20231023,4.02,N,100220,500,64 억,,311103,N,N,8,N,00,N
|
||
|
|
20240221,100653,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,7990,990,2,14.14,84955965980,10584113,65.08,7400,8420,7370,9100,4900,7000,8026.77,2.39,0,-9845,8213,7606,6393,5786,4573,7910,6090,65,2100,500,4480,10,1,12996741,1038,-102.44,0.49,12,81.44,-78.00,16158.00,8420,20240221,-5.11,3945,20231023,102.53,8420,-5.11,20240221,4530,76.38,20240213,8420,-5.11,20240221,3945,102.53,20231023,4.02,N,100220,500,64 억,,311103,N,N,8,N,00,N
|
||
|
|
20240221,090652,57,100.00,KOSPI,신고가,서비스업,N,N,N,N, ,N,8080,1080,2,15.43,29399960910,3692328,22.70,7400,8300,7370,9100,4900,7000,7962.50,2.39,0,45025,8213,7606,6393,5786,4573,7910,6090,65,2100,500,4480,10,1,12996741,1050,-103.59,0.50,12,28.41,-78.00,16158.00,8300,20240221,-2.65,3945,20231023,104.82,8300,-2.65,20240221,4530,78.37,20240213,8300,-2.65,20240221,3945,104.82,20231023,4.02,N,100220,500,64 억,,311103,N,N,8,N,00,N
|
||
|
|
20240220,160646,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7000,1610,1,29.87,105311340580,16257160,279.50,5270,7000,5180,7000,3780,5390,6477.96,2.88,0,-61717,6403,5896,5223,4716,4043,6150,4970,65,1610,500,3440,10,1,12996741,910,-89.74,0.43,12,125.09,-78.00,16158.00,7890,20230622,-11.28,3945,20231023,77.44,7000,0.00,20240220,4530,54.53,20240213,7890,-11.28,20230622,3945,77.44,20231023,3.95,N,100220,500,64 억,,373966,N,N,8,N,00,N
|
||
|
|
20240220,150650,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7000,1610,1,29.87,102474730580,15851930,272.54,5270,7000,5180,7000,3780,5390,6464.69,2.88,0,-61717,6403,5896,5223,4716,4043,6150,4970,65,1610,500,3440,10,1,12996741,910,-89.74,0.43,12,121.97,-78.00,16158.00,7890,20230622,-11.28,3945,20231023,77.44,7000,0.00,20240220,4530,54.53,20240213,7890,-11.28,20230622,3945,77.44,20231023,3.95,N,100220,500,64 억,,373966,N,N,23,N,00,N
|
||
|
|
20240220,140648,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6260,870,2,16.14,69307780110,10923644,187.81,5270,6800,5180,7000,3780,5390,6345.00,2.88,0,-54272,6403,5896,5223,4716,4043,6150,4970,65,1610,500,3440,10,1,12996741,814,-80.26,0.39,12,84.05,-78.00,16158.00,7890,20230622,-20.66,3945,20231023,58.68,6800,-7.94,20240220,4530,38.19,20240213,7890,-20.66,20230622,3945,58.68,20231023,3.95,N,100220,500,64 억,,373966,N,N,23,N,00,N
|
||
|
|
20240220,130650,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6550,1160,2,21.52,57915402380,9148456,157.29,5270,6800,5180,7000,3780,5390,6330.91,2.88,0,-60148,6403,5896,5223,4716,4043,6150,4970,65,1610,500,3440,10,1,12996741,851,-83.97,0.41,12,70.39,-78.00,16158.00,7890,20230622,-16.98,3945,20231023,66.03,6800,-3.68,20240220,4530,44.59,20240213,7890,-16.98,20230622,3945,66.03,20231023,3.95,N,100220,500,64 억,,373966,N,N,23,N,00,N
|
||
|
|
20240220,120644,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6130,740,2,13.73,47140146860,7456715,128.20,5270,6800,5180,7000,3780,5390,6322.19,2.88,0,-59530,6403,5896,5223,4716,4043,6150,4970,65,1610,500,3440,10,1,12996741,797,-78.59,0.38,12,57.37,-78.00,16158.00,7890,20230622,-22.31,3945,20231023,55.39,6800,-9.85,20240220,4530,35.32,20240213,7890,-22.31,20230622,3945,55.39,20231023,3.95,N,100220,500,64 억,,373966,N,N,23,N,00,N
|
||
|
|
20240220,110646,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6430,1040,2,19.29,33040579080,5250578,90.27,5270,6800,5180,7000,3780,5390,6293.24,2.88,0,-74949,6403,5896,5223,4716,4043,6150,4970,65,1610,500,3440,10,1,12996741,836,-82.44,0.40,12,40.40,-78.00,16158.00,7890,20230622,-18.50,3945,20231023,62.99,6800,-5.44,20240220,4530,41.94,20240213,7890,-18.50,20230622,3945,62.99,20231023,3.95,N,100220,500,64 억,,373966,N,N,23,N,00,N
|
||
|
|
20240220,100638,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5370,-20,5,-0.37,1410584480,265789,4.57,5270,5410,5180,7000,3780,5390,5306.27,2.88,0,-4069,6403,5896,5223,4716,4043,6150,4970,65,1610,500,3440,10,1,12996741,698,-68.85,0.33,12,2.05,-78.00,16158.00,7890,20230622,-31.94,3945,20231023,36.12,6450,-16.74,20240206,4530,18.54,20240213,7890,-31.94,20230622,3945,36.12,20231023,3.95,N,100220,500,64 억,,373966,N,N,23,N,00,N
|
||
|
|
20240220,090653,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5320,-70,5,-1.30,660827800,124967,2.15,5270,5370,5180,7000,3780,5390,5285.65,2.88,0,-6396,6403,5896,5223,4716,4043,6150,4970,65,1610,500,3440,10,1,12996741,691,-68.21,0.33,12,0.96,-78.00,16158.00,7890,20230622,-32.57,3945,20231023,34.85,6450,-17.52,20240206,4530,17.44,20240213,7890,-32.57,20230622,3945,34.85,20231023,3.95,N,100220,500,64 억,,373966,N,N,23,N,00,N
|
||
|
|
20240219,160647,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5390,780,2,16.92,31532964685,5784729,10720.80,4610,5730,4550,5990,3230,4610,5451.14,2.70,0,27232,4660,4635,4590,4565,4520,4647,4577,65,1380,500,2950,10,1,12996741,701,-69.10,0.33,12,44.51,-78.00,16158.00,7890,20230622,-31.69,3945,20231023,36.63,6450,-16.43,20240206,4530,18.98,20240213,7890,-31.69,20230622,3945,36.63,20231023,3.90,N,100220,500,64 억,,350601,N,N,23,N,00,N
|
||
|
|
20240219,150653,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5380,770,2,16.70,30303228135,5557999,10300.60,4610,5730,4550,5990,3230,4610,5452.18,2.70,0,-1365,4660,4635,4590,4565,4520,4647,4577,65,1380,500,2950,10,1,12996741,699,-68.97,0.33,12,42.76,-78.00,16158.00,7890,20230622,-31.81,3945,20231023,36.38,6450,-16.59,20240206,4530,18.76,20240213,7890,-31.81,20230622,3945,36.38,20231023,3.90,N,100220,500,64 억,,350601,N,N,9,N,00,N
|
||
|
|
20240219,140651,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5290,680,2,14.75,28791918205,5273062,9772.53,4610,5730,4550,5990,3230,4610,5460.19,2.70,0,-36833,4660,4635,4590,4565,4520,4647,4577,65,1380,500,2950,10,1,12996741,688,-67.82,0.33,12,40.57,-78.00,16158.00,7890,20230622,-32.95,3945,20231023,34.09,6450,-17.98,20240206,4530,16.78,20240213,7890,-32.95,20230622,3945,34.09,20231023,3.90,N,100220,500,64 억,,350601,N,N,9,N,00,N
|
||
|
|
20240219,130652,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5510,900,2,19.52,23031554825,4198792,7781.59,4610,5730,4550,5990,3230,4610,5485.28,2.70,0,-41626,4660,4635,4590,4565,4520,4647,4577,65,1380,500,2950,10,1,12996741,716,-70.64,0.34,12,32.31,-78.00,16158.00,7890,20230622,-30.16,3945,20231023,39.67,6450,-14.57,20240206,4530,21.63,20240213,7890,-30.16,20230622,3945,39.67,20231023,3.90,N,100220,500,64 억,,350601,N,N,9,N,00,N
|
||
|
|
20240219,120650,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4780,170,2,3.69,437527585,93006,172.37,4610,4820,4550,5990,3230,4610,4704.29,2.70,0,26126,4660,4635,4590,4565,4520,4647,4577,65,1380,500,2950,5,1,12996741,621,-61.28,0.30,12,0.72,-78.00,16158.00,7890,20230622,-39.42,3945,20231023,21.17,6450,-25.89,20240206,4530,5.52,20240213,7890,-39.42,20230622,3945,21.17,20231023,3.90,N,100220,500,64 억,,350601,N,N,9,N,00,N
|
||
|
|
20240219,110648,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4730,120,2,2.60,295166560,63173,117.08,4610,4730,4550,5990,3230,4610,4672.35,2.70,0,24698,4660,4635,4590,4565,4520,4647,4577,65,1380,500,2950,5,1,12996741,615,-60.64,0.29,12,0.49,-78.00,16158.00,7890,20230622,-40.05,3945,20231023,19.90,6450,-26.67,20240206,4530,4.42,20240213,7890,-40.05,20230622,3945,19.90,20231023,3.90,N,100220,500,64 억,,350601,N,N,9,N,00,N
|
||
|
|
20240219,100645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4690,80,2,1.74,186977110,40207,74.52,4610,4700,4550,5990,3230,4610,4650.36,2.70,0,17553,4660,4635,4590,4565,4520,4647,4577,65,1380,500,2950,5,1,12996741,610,-60.13,0.29,12,0.31,-78.00,16158.00,7890,20230622,-40.56,3945,20231023,18.88,6450,-27.29,20240206,4530,3.53,20240213,7890,-40.56,20230622,3945,18.88,20231023,3.90,N,100220,500,64 억,,350601,N,N,9,N,00,N
|
||
|
|
20240219,090645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4625,15,2,0.33,26366195,5721,10.60,4610,4665,4550,5990,3230,4610,4608.67,2.70,0,2107,4660,4635,4590,4565,4520,4647,4577,65,1380,500,2950,5,1,12996741,601,-59.29,0.29,12,0.04,-78.00,16158.00,7890,20230622,-41.38,3945,20231023,17.24,6450,-28.29,20240206,4530,2.10,20240213,7890,-41.38,20230622,3945,17.24,20231023,3.90,N,100220,500,64 억,,350601,N,N,9,N,00,N
|
||
|
|
20240216,160641,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4610,30,2,0.66,208160990,45431,41.50,4600,4615,4545,5950,3210,4580,4581.77,2.71,0,-1344,4706,4642,4611,4547,4516,4627,4532,65,1370,500,2930,5,1,12996741,599,-59.10,0.29,12,0.35,-78.00,16158.00,7890,20230622,-41.57,3945,20231023,16.86,6450,-28.53,20240206,4530,1.77,20240213,7890,-41.57,20230622,3945,16.86,20231023,3.89,N,100220,500,64 억,,352437,N,N,9,N,00,N
|
||
|
|
20240216,150647,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4585,5,2,0.11,190575535,41611,38.01,4600,4615,4545,5950,3210,4580,4579.93,2.71,0,-1936,4706,4642,4611,4547,4516,4627,4532,65,1370,500,2930,5,1,12996741,596,-58.78,0.28,12,0.32,-78.00,16158.00,7890,20230622,-41.89,3945,20231023,16.22,6450,-28.91,20240206,4530,1.21,20240213,7890,-41.89,20230622,3945,16.22,20231023,3.89,N,100220,500,64 억,,352437,N,N,8,N,00,N
|
||
|
|
20240216,140650,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4595,15,2,0.33,171113670,37371,34.14,4600,4615,4545,5950,3210,4580,4578.78,2.71,0,-3149,4706,4642,4611,4547,4516,4627,4532,65,1370,500,2930,5,1,12996741,597,-58.91,0.28,12,0.29,-78.00,16158.00,7890,20230622,-41.76,3945,20231023,16.48,6450,-28.76,20240206,4530,1.43,20240213,7890,-41.76,20230622,3945,16.48,20231023,3.89,N,100220,500,64 억,,352437,N,N,8,N,00,N
|
||
|
|
20240216,130642,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4585,5,2,0.11,141377275,30901,28.23,4600,4605,4545,5950,3210,4580,4575.17,2.71,0,-5956,4706,4642,4611,4547,4516,4627,4532,65,1370,500,2930,5,1,12996741,596,-58.78,0.28,12,0.24,-78.00,16158.00,7890,20230622,-41.89,3945,20231023,16.22,6450,-28.91,20240206,4530,1.21,20240213,7890,-41.89,20230622,3945,16.22,20231023,3.89,N,100220,500,64 억,,352437,N,N,8,N,00,N
|
||
|
|
20240216,120645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4575,-5,5,-0.11,102930065,22513,20.57,4600,4605,4545,5950,3210,4580,4572.03,2.71,0,-6049,4706,4642,4611,4547,4516,4627,4532,65,1370,500,2930,5,1,12996741,595,-58.65,0.28,12,0.17,-78.00,16158.00,7890,20230622,-42.02,3945,20231023,15.97,6450,-29.07,20240206,4530,0.99,20240213,7890,-42.02,20230622,3945,15.97,20231023,3.89,N,100220,500,64 억,,352437,N,N,8,N,00,N
|
||
|
|
20240216,110653,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4580,0,3,0.00,93185245,20389,18.63,4600,4605,4545,5950,3210,4580,4570.37,2.71,0,-6226,4706,4642,4611,4547,4516,4627,4532,65,1370,500,2930,5,1,12996741,595,-58.72,0.28,12,0.16,-78.00,16158.00,7890,20230622,-41.95,3945,20231023,16.10,6450,-28.99,20240206,4530,1.10,20240213,7890,-41.95,20230622,3945,16.10,20231023,3.89,N,100220,500,64 억,,352437,N,N,8,N,00,N
|
||
|
|
20240216,100646,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4570,-10,5,-0.22,73634085,16113,14.72,4600,4605,4545,5950,3210,4580,4569.86,2.71,0,-6416,4706,4642,4611,4547,4516,4627,4532,65,1370,500,2930,5,1,12996741,594,-58.59,0.28,12,0.12,-78.00,16158.00,7890,20230622,-42.08,3945,20231023,15.84,6450,-29.15,20240206,4530,0.88,20240213,7890,-42.08,20230622,3945,15.84,20231023,3.89,N,100220,500,64 억,,352437,N,N,8,N,00,N
|
||
|
|
20240216,090638,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4590,10,2,0.22,4688935,1020,0.93,4600,4605,4565,5950,3210,4580,4597.01,2.71,0,-436,4706,4642,4611,4547,4516,4627,4532,65,1370,500,2930,5,1,12996741,597,-58.85,0.28,12,0.01,-78.00,16158.00,7890,20230622,-41.83,3945,20231023,16.35,6450,-28.84,20240206,4530,1.32,20240213,7890,-41.83,20230622,3945,16.35,20231023,3.89,N,100220,500,64 억,,352437,N,N,8,N,00,N
|
||
|
|
20240215,160640,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4580,-95,5,-2.03,504032225,109051,73.03,4620,4675,4580,6070,3275,4675,4622.12,2.67,0,4721,4821,4747,4646,4572,4471,4785,4610,65,1395,500,2990,5,1,12996741,595,-58.72,0.28,12,0.84,-78.00,16158.00,7890,20230622,-41.95,3945,20231023,16.10,6450,-28.99,20240206,4530,1.10,20240213,7890,-41.95,20230622,3945,16.10,20231023,3.88,N,100220,500,64 억,,346867,N,N,8,N,00,N
|
||
|
|
20240215,150646,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4625,-50,5,-1.07,455264595,98418,65.91,4620,4675,4590,6070,3275,4675,4625.83,2.67,0,5278,4821,4747,4646,4572,4471,4785,4610,65,1395,500,2990,5,1,12996741,601,-59.29,0.29,12,0.76,-78.00,16158.00,7890,20230622,-41.38,3945,20231023,17.24,6450,-28.29,20240206,4530,2.10,20240213,7890,-41.38,20230622,3945,17.24,20231023,3.88,N,100220,500,64 억,,346867,N,N,4,N,00,N
|
||
|
|
20240215,140641,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4635,-40,5,-0.86,364792480,78777,52.75,4620,4675,4595,6070,3275,4675,4630.70,2.67,0,5521,4821,4747,4646,4572,4471,4785,4610,65,1395,500,2990,5,1,12996741,602,-59.42,0.29,12,0.61,-78.00,16158.00,7890,20230622,-41.25,3945,20231023,17.49,6450,-28.14,20240206,4530,2.32,20240213,7890,-41.25,20230622,3945,17.49,20231023,3.88,N,100220,500,64 억,,346867,N,N,4,N,00,N
|
||
|
|
20240215,130634,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4650,-25,5,-0.53,312616685,67503,45.20,4620,4675,4595,6070,3275,4675,4631.15,2.67,0,2912,4821,4747,4646,4572,4471,4785,4610,65,1395,500,2990,5,1,12996741,604,-59.62,0.29,12,0.52,-78.00,16158.00,7890,20230622,-41.06,3945,20231023,17.87,6450,-27.91,20240206,4530,2.65,20240213,7890,-41.06,20230622,3945,17.87,20231023,3.88,N,100220,500,64 억,,346867,N,N,4,N,00,N
|
||
|
|
20240215,120641,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4645,-30,5,-0.64,266078650,57484,38.49,4620,4675,4595,6070,3275,4675,4628.74,2.67,0,2976,4821,4747,4646,4572,4471,4785,4610,65,1395,500,2990,5,1,12996741,604,-59.55,0.29,12,0.44,-78.00,16158.00,7890,20230622,-41.13,3945,20231023,17.74,6450,-27.98,20240206,4530,2.54,20240213,7890,-41.13,20230622,3945,17.74,20231023,3.88,N,100220,500,64 억,,346867,N,N,4,N,00,N
|
||
|
|
20240215,110638,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4635,-40,5,-0.86,235900135,50973,34.13,4620,4675,4595,6070,3275,4675,4627.94,2.67,0,1463,4821,4747,4646,4572,4471,4785,4610,65,1395,500,2990,5,1,12996741,602,-59.42,0.29,12,0.39,-78.00,16158.00,7890,20230622,-41.25,3945,20231023,17.49,6450,-28.14,20240206,4530,2.32,20240213,7890,-41.25,20230622,3945,17.49,20231023,3.88,N,100220,500,64 억,,346867,N,N,4,N,00,N
|
||
|
|
20240215,100636,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4630,-45,5,-0.96,193526645,41788,27.98,4620,4675,4595,6070,3275,4675,4631.15,2.67,0,306,4821,4747,4646,4572,4471,4785,4610,65,1395,500,2990,5,1,12996741,602,-59.36,0.29,12,0.32,-78.00,16158.00,7890,20230622,-41.32,3945,20231023,17.36,6450,-28.22,20240206,4530,2.21,20240213,7890,-41.32,20230622,3945,17.36,20231023,3.88,N,100220,500,64 억,,346867,N,N,4,N,00,N
|
||
|
|
20240215,090638,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4650,-25,5,-0.53,90461695,19534,13.08,4620,4675,4620,6070,3275,4675,4630.99,2.67,0,2207,4821,4747,4646,4572,4471,4785,4610,65,1395,500,2990,5,1,12996741,604,-59.62,0.29,12,0.15,-78.00,16158.00,7890,20230622,-41.06,3945,20231023,17.87,6450,-27.91,20240206,4530,2.65,20240213,7890,-41.06,20230622,3945,17.87,20231023,3.88,N,100220,500,64 억,,346867,N,N,4,N,00,N
|
||
|
|
20240214,160634,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4675,80,2,1.74,686797860,148113,137.12,4545,4720,4545,5970,3220,4595,4636.94,2.59,0,8664,4685,4640,4585,4540,4485,4662,4562,65,1375,500,2940,5,1,12996741,608,-59.94,0.29,12,1.14,-78.00,16158.00,7890,20230622,-40.75,3945,20231023,18.50,6450,-27.52,20240206,4530,3.20,20240213,7890,-40.75,20230622,3945,18.50,20231023,3.78,N,100220,500,64 억,,337062,N,N,4,N,00,N
|
||
|
|
20240214,150633,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4660,65,2,1.41,653062915,140881,130.43,4545,4720,4545,5970,3220,4595,4635.63,2.59,0,8299,4685,4640,4585,4540,4485,4662,4562,65,1375,500,2940,5,1,12996741,606,-59.74,0.29,12,1.08,-78.00,16158.00,7890,20230622,-40.94,3945,20231023,18.12,6450,-27.75,20240206,4530,2.87,20240213,7890,-40.94,20230622,3945,18.12,20231023,3.78,N,100220,500,64 억,,337062,N,N,1,N,00,N
|
||
|
|
20240214,140632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4630,35,2,0.76,347919505,75681,70.07,4545,4655,4545,5970,3220,4595,4597.19,2.59,0,14620,4685,4640,4585,4540,4485,4662,4562,65,1375,500,2940,5,1,12996741,602,-59.36,0.29,12,0.58,-78.00,16158.00,7890,20230622,-41.32,3945,20231023,17.36,6450,-28.22,20240206,4530,2.21,20240213,7890,-41.32,20230622,3945,17.36,20231023,3.78,N,100220,500,64 억,,337062,N,N,1,N,00,N
|
||
|
|
20240214,130633,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4610,15,2,0.33,276602150,60275,55.80,4545,4640,4545,5970,3220,4595,4588.98,2.59,0,8353,4685,4640,4585,4540,4485,4662,4562,65,1375,500,2940,5,1,12996741,599,-59.10,0.29,12,0.46,-78.00,16158.00,7890,20230622,-41.57,3945,20231023,16.86,6450,-28.53,20240206,4530,1.77,20240213,7890,-41.57,20230622,3945,16.86,20231023,3.78,N,100220,500,64 억,,337062,N,N,1,N,00,N
|
||
|
|
20240214,120628,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4610,15,2,0.33,255994765,55805,51.66,4545,4640,4545,5970,3220,4595,4587.28,2.59,0,7704,4685,4640,4585,4540,4485,4662,4562,65,1375,500,2940,5,1,12996741,599,-59.10,0.29,12,0.43,-78.00,16158.00,7890,20230622,-41.57,3945,20231023,16.86,6450,-28.53,20240206,4530,1.77,20240213,7890,-41.57,20230622,3945,16.86,20231023,3.78,N,100220,500,64 억,,337062,N,N,1,N,00,N
|
||
|
|
20240214,110634,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4585,-10,5,-0.22,233584915,50928,47.15,4545,4640,4545,5970,3220,4595,4586.53,2.59,0,7273,4685,4640,4585,4540,4485,4662,4562,65,1375,500,2940,5,1,12996741,596,-58.78,0.28,12,0.39,-78.00,16158.00,7890,20230622,-41.89,3945,20231023,16.22,6450,-28.91,20240206,4530,1.21,20240213,7890,-41.89,20230622,3945,16.22,20231023,3.78,N,100220,500,64 억,,337062,N,N,1,N,00,N
|
||
|
|
20240214,090624,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4615,20,2,0.44,77511400,16997,15.74,4545,4640,4545,5970,3220,4595,4559.80,2.59,0,5538,4685,4640,4585,4540,4485,4662,4562,65,1375,500,2940,5,1,12996741,600,-59.17,0.29,12,0.13,-78.00,16158.00,7890,20230622,-41.51,3945,20231023,16.98,6450,-28.45,20240206,4530,1.88,20240213,7890,-41.51,20230622,3945,16.98,20231023,3.78,N,100220,500,64 억,,337062,N,N,1,N,00,N
|
||
|
|
20240213,160626,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4595,15,2,0.33,493587915,107522,32.38,4530,4630,4530,5950,3210,4580,4590.38,2.51,0,8817,4926,4752,4666,4492,4406,4710,4450,65,1370,500,2930,5,1,12996741,597,-58.91,0.28,12,0.83,-78.00,16158.00,7890,20230622,-41.76,3945,20231023,16.48,6450,-28.76,20240206,4530,1.43,20240213,7890,-41.76,20230622,3945,16.48,20231023,3.99,N,100220,500,64 억,,325678,N,N,1,N,00,N
|
||
|
|
20240213,150624,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4615,35,2,0.76,442837670,96478,29.05,4530,4630,4530,5950,3210,4580,4590.04,2.51,0,8011,4926,4752,4666,4492,4406,4710,4450,65,1370,500,2930,5,1,12996741,600,-59.17,0.29,12,0.74,-78.00,16158.00,7890,20230622,-41.51,3945,20231023,16.98,6450,-28.45,20240206,4530,1.88,20240213,7890,-41.51,20230622,3945,16.98,20231023,3.99,N,100220,500,64 억,,325678,N,N,0,N,00,N
|
||
|
|
20240213,140632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4620,40,2,0.87,399624410,87096,26.23,4530,4630,4530,5950,3210,4580,4588.32,2.51,0,7710,4926,4752,4666,4492,4406,4710,4450,65,1370,500,2930,5,1,12996741,600,-59.23,0.29,12,0.67,-78.00,16158.00,7890,20230622,-41.44,3945,20231023,17.11,6450,-28.37,20240206,4530,1.99,20240213,7890,-41.44,20230622,3945,17.11,20231023,3.99,N,100220,500,64 억,,325678,N,N,0,N,00,N
|
||
|
|
20240213,130623,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4605,25,2,0.55,371283820,80953,24.38,4530,4630,4530,5950,3210,4580,4586.41,2.51,0,6458,4926,4752,4666,4492,4406,4710,4450,65,1370,500,2930,5,1,12996741,598,-59.04,0.28,12,0.62,-78.00,16158.00,7890,20230622,-41.63,3945,20231023,16.73,6450,-28.60,20240206,4530,1.66,20240213,7890,-41.63,20230622,3945,16.73,20231023,3.99,N,100220,500,64 억,,325678,N,N,0,N,00,N
|
||
|
|
20240213,120632,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4580,0,3,0.00,334876375,73038,21.99,4530,4630,4530,5950,3210,4580,4584.96,2.51,0,5729,4926,4752,4666,4492,4406,4710,4450,65,1370,500,2930,5,1,12996741,595,-58.72,0.28,12,0.56,-78.00,16158.00,7890,20230622,-41.95,3945,20231023,16.10,6450,-28.99,20240206,4530,1.10,20240213,7890,-41.95,20230622,3945,16.10,20231023,3.99,N,100220,500,64 억,,325678,N,N,0,N,00,N
|
||
|
|
20240213,110631,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4610,30,2,0.66,273152540,59600,17.95,4530,4630,4530,5950,3210,4580,4583.10,2.51,0,6325,4926,4752,4666,4492,4406,4710,4450,65,1370,500,2930,5,1,12996741,599,-59.10,0.29,12,0.46,-78.00,16158.00,7890,20230622,-41.57,3945,20231023,16.86,6450,-28.53,20240206,4530,1.77,20240213,7890,-41.57,20230622,3945,16.86,20231023,3.99,N,100220,500,64 억,,325678,N,N,0,N,00,N
|
||
|
|
20240213,100527,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4615,35,2,0.76,233206470,50932,15.34,4530,4625,4530,5950,3210,4580,4578.78,2.51,0,8455,4926,4752,4666,4492,4406,4710,4450,65,1370,500,2930,5,1,12996741,600,-59.17,0.29,12,0.39,-78.00,16158.00,7890,20230622,-41.51,3945,20231023,16.98,6450,-28.45,20240206,4530,1.88,20240213,7890,-41.51,20230622,3945,16.98,20231023,3.99,N,100220,500,64 억,,325678,N,N,0,N,00,N
|