178 lines
75 KiB
CSV
178 lines
75 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
|
||
|
|
20230831,160834,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8350,-90,5,-1.07,3049739840,359407,186.90,8450,8700,8220,10970,5910,8440,8485.50,2.36,0,-14967,8646,8542,8446,8342,8246,8495,8295,163,2530,500,5900,10,1,32600000,2722,16.73,2.83,12,1.10,499.00,2947.00,12150,20220830,-31.28,6830,20230710,22.25,9940,-16.00,20230803,6830,22.25,20230710,11750,-28.94,20220831,6830,22.25,20230710,4.00,N,130660,500,163 억,,769302,N,N,16,N,00,N
|
||
|
|
20230831,151046,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8300,-140,5,-1.66,2959493160,348586,181.28,8450,8700,8220,10970,5910,8440,8490.00,2.36,0,-18239,8646,8542,8446,8342,8246,8495,8295,163,2530,500,5900,10,1,32600000,2706,16.63,2.82,12,1.07,499.00,2947.00,12150,20220830,-31.69,6830,20230710,21.52,9940,-16.50,20230803,6830,21.52,20230710,11750,-29.36,20220831,6830,21.52,20230710,4.00,N,130660,500,163 억,,769302,N,N,5,N,00,N
|
||
|
|
20230831,141150,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8310,-130,5,-1.54,2727542530,320563,166.70,8450,8700,8300,10970,5910,8440,8508.60,2.36,0,-29774,8646,8542,8446,8342,8246,8495,8295,163,2530,500,5900,10,1,32600000,2709,16.65,2.82,12,0.98,499.00,2947.00,12150,20220830,-31.60,6830,20230710,21.67,9940,-16.40,20230803,6830,21.67,20230710,11750,-29.28,20220831,6830,21.67,20230710,4.00,N,130660,500,163 억,,769302,N,N,5,N,00,N
|
||
|
|
20230831,131117,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8380,-60,5,-0.71,2405328380,281961,146.63,8450,8700,8350,10970,5910,8440,8530.72,2.36,0,-28675,8646,8542,8446,8342,8246,8495,8295,163,2530,500,5900,10,1,32600000,2732,16.79,2.84,12,0.86,499.00,2947.00,12150,20220830,-31.03,6830,20230710,22.69,9940,-15.69,20230803,6830,22.69,20230710,11750,-28.68,20220831,6830,22.69,20230710,4.00,N,130660,500,163 억,,769302,N,N,5,N,00,N
|
||
|
|
20230831,121145,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8430,-10,5,-0.12,2241422170,262445,136.48,8450,8700,8350,10970,5910,8440,8540.54,2.36,0,-25527,8646,8542,8446,8342,8246,8495,8295,163,2530,500,5900,10,1,32600000,2748,16.89,2.86,12,0.81,499.00,2947.00,12150,20220830,-30.62,6830,20230710,23.43,9940,-15.19,20230803,6830,23.43,20230710,11750,-28.26,20220831,6830,23.43,20230710,4.00,N,130660,500,163 억,,769302,N,N,5,N,00,N
|
||
|
|
20230831,111623,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8470,30,2,0.36,2063609040,241389,125.53,8450,8700,8350,10970,5910,8440,8548.90,2.36,0,-25946,8646,8542,8446,8342,8246,8495,8295,163,2530,500,5900,10,1,32600000,2761,16.97,2.87,12,0.74,499.00,2947.00,12150,20220830,-30.29,6830,20230710,24.01,9940,-14.79,20230803,6830,24.01,20230710,11750,-27.91,20220831,6830,24.01,20230710,4.00,N,130660,500,163 억,,769302,N,N,5,N,00,N
|
||
|
|
20230831,101238,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8520,80,2,0.95,1698085780,198384,103.17,8450,8700,8350,10970,5910,8440,8559.60,2.36,0,-21058,8646,8542,8446,8342,8246,8495,8295,163,2530,500,5900,10,1,32600000,2778,17.07,2.89,12,0.61,499.00,2947.00,12150,20220830,-29.88,6830,20230710,24.74,9940,-14.29,20230803,6830,24.74,20230710,11750,-27.49,20220831,6830,24.74,20230710,4.00,N,130660,500,163 억,,769302,N,N,5,N,00,N
|
||
|
|
20230831,091100,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8400,-40,5,-0.47,244905930,29121,15.14,8450,8450,8350,10970,5910,8440,8409.93,2.36,0,3721,8646,8542,8446,8342,8246,8495,8295,163,2530,500,5900,10,1,32600000,2738,16.83,2.85,12,0.09,499.00,2947.00,12150,20220830,-30.86,6830,20230710,22.99,9940,-15.49,20230803,6830,22.99,20230710,11750,-28.51,20220831,6830,22.99,20230710,4.00,N,130660,500,163 억,,769302,N,N,5,N,00,N
|
||
|
|
20230830,160837,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8440,-10,5,-0.12,1591747080,188378,41.23,8500,8550,8350,10980,5920,8450,8449.76,2.32,0,12320,8810,8630,8490,8310,8170,8560,8240,163,2530,500,5910,10,1,32600000,2751,16.91,2.86,12,0.58,499.00,2947.00,12150,20220830,-30.53,6830,20230710,23.57,9940,-15.09,20230803,6830,23.57,20230710,12150,-30.53,20220830,6830,23.57,20230710,3.81,N,130660,500,163 억,,756245,N,N,5,N,00,N
|
||
|
|
20230830,151021,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8480,30,2,0.36,1507401660,178393,39.04,8500,8550,8350,10980,5920,8450,8449.89,2.32,0,12613,8810,8630,8490,8310,8170,8560,8240,163,2530,500,5910,10,1,32600000,2764,16.99,2.88,12,0.55,499.00,2947.00,12150,20220830,-30.21,6830,20230710,24.16,9940,-14.69,20230803,6830,24.16,20230710,12150,-30.21,20220830,6830,24.16,20230710,3.81,N,130660,500,163 억,,756245,N,N,1037,N,00,N
|
||
|
|
20230830,141109,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8470,20,2,0.24,1385349700,163989,35.89,8500,8550,8350,10980,5920,8450,8447.82,2.32,0,11533,8810,8630,8490,8310,8170,8560,8240,163,2530,500,5910,10,1,32600000,2761,16.97,2.87,12,0.50,499.00,2947.00,12150,20220830,-30.29,6830,20230710,24.01,9940,-14.79,20230803,6830,24.01,20230710,12150,-30.29,20220830,6830,24.01,20230710,3.81,N,130660,500,163 억,,756245,N,N,1037,N,00,N
|
||
|
|
20230830,131058,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8490,40,2,0.47,1312185080,155354,34.00,8500,8550,8350,10980,5920,8450,8446.42,2.32,0,10990,8810,8630,8490,8310,8170,8560,8240,163,2530,500,5910,10,1,32600000,2768,17.01,2.88,12,0.48,499.00,2947.00,12150,20220830,-30.12,6830,20230710,24.30,9940,-14.59,20230803,6830,24.30,20230710,12150,-30.12,20220830,6830,24.30,20230710,3.81,N,130660,500,163 억,,756245,N,N,1037,N,00,N
|
||
|
|
20230830,121111,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8450,0,3,0.00,1155381760,136829,29.95,8500,8550,8350,10980,5920,8450,8443.98,2.32,0,4378,8810,8630,8490,8310,8170,8560,8240,163,2530,500,5910,10,1,32600000,2755,16.93,2.87,12,0.42,499.00,2947.00,12150,20220830,-30.45,6830,20230710,23.72,9940,-14.99,20230803,6830,23.72,20230710,12150,-30.45,20220830,6830,23.72,20230710,3.81,N,130660,500,163 억,,756245,N,N,1037,N,00,N
|
||
|
|
20230830,111603,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8460,10,2,0.12,1093614250,129519,28.35,8500,8550,8350,10980,5920,8450,8443.66,2.32,0,3794,8810,8630,8490,8310,8170,8560,8240,163,2530,500,5910,10,1,32600000,2758,16.95,2.87,12,0.40,499.00,2947.00,12150,20220830,-30.37,6830,20230710,23.87,9940,-14.89,20230803,6830,23.87,20230710,12150,-30.37,20220830,6830,23.87,20230710,3.81,N,130660,500,163 억,,756245,N,N,1037,N,00,N
|
||
|
|
20230830,101146,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8390,-60,5,-0.71,828647110,98098,21.47,8500,8550,8360,10980,5920,8450,8447.14,2.32,0,-8929,8810,8630,8490,8310,8170,8560,8240,163,2530,500,5910,10,1,32600000,2735,16.81,2.85,12,0.30,499.00,2947.00,12150,20220830,-30.95,6830,20230710,22.84,9940,-15.59,20230803,6830,22.84,20230710,12150,-30.95,20220830,6830,22.84,20230710,3.81,N,130660,500,163 억,,756245,N,N,1037,N,00,N
|
||
|
|
20230830,091044,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8450,0,3,0.00,364318220,43143,9.44,8500,8520,8360,10980,5920,8450,8444.43,2.32,0,-17443,8810,8630,8490,8310,8170,8560,8240,163,2530,500,5910,10,1,32600000,2755,16.93,2.87,12,0.13,499.00,2947.00,12150,20220830,-30.45,6830,20230710,23.72,9940,-14.99,20230803,6830,23.72,20230710,12150,-30.45,20220830,6830,23.72,20230710,3.81,N,130660,500,163 억,,756245,N,N,1037,N,00,N
|
||
|
|
20230829,160833,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8450,-60,5,-0.71,3835680930,449797,40.96,8630,8670,8350,11060,5960,8510,8527.65,2.23,0,28169,8983,8746,8533,8296,8083,8865,8415,163,2550,500,5950,10,1,32600000,2755,16.93,2.87,12,1.38,499.00,2947.00,12500,20220826,-32.40,6830,20230710,23.72,9940,-14.99,20230803,6830,23.72,20230710,12150,-30.45,20220830,6830,23.72,20230710,3.80,N,130660,500,163 억,,727098,N,N,1037,N,00,N
|
||
|
|
20230829,151030,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8470,-40,5,-0.47,3757828470,440589,40.12,8630,8670,8350,11060,5960,8510,8529.10,2.23,0,28237,8983,8746,8533,8296,8083,8865,8415,163,2550,500,5950,10,1,32600000,2761,16.97,2.87,12,1.35,499.00,2947.00,12500,20220826,-32.24,6830,20230710,24.01,9940,-14.79,20230803,6830,24.01,20230710,12150,-30.29,20220830,6830,24.01,20230710,3.80,N,130660,500,163 억,,727098,N,N,0,N,00,N
|
||
|
|
20230829,141146,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8480,-30,5,-0.35,3503826400,410576,37.39,8630,8670,8350,11060,5960,8510,8533.93,2.23,0,26459,8983,8746,8533,8296,8083,8865,8415,163,2550,500,5950,10,1,32600000,2764,16.99,2.88,12,1.26,499.00,2947.00,12500,20220826,-32.16,6830,20230710,24.16,9940,-14.69,20230803,6830,24.16,20230710,12150,-30.21,20220830,6830,24.16,20230710,3.80,N,130660,500,163 억,,727098,N,N,0,N,00,N
|
||
|
|
20230829,131058,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8460,-50,5,-0.59,3257150520,381474,34.74,8630,8670,8350,11060,5960,8510,8538.33,2.23,0,30972,8983,8746,8533,8296,8083,8865,8415,163,2550,500,5950,10,1,32600000,2758,16.95,2.87,12,1.17,499.00,2947.00,12500,20220826,-32.32,6830,20230710,23.87,9940,-14.89,20230803,6830,23.87,20230710,12150,-30.37,20220830,6830,23.87,20230710,3.80,N,130660,500,163 억,,727098,N,N,0,N,00,N
|
||
|
|
20230829,121133,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8470,-40,5,-0.47,3162850490,370329,33.73,8630,8670,8350,11060,5960,8510,8540.65,2.23,0,32058,8983,8746,8533,8296,8083,8865,8415,163,2550,500,5950,10,1,32600000,2761,16.97,2.87,12,1.14,499.00,2947.00,12500,20220826,-32.24,6830,20230710,24.01,9940,-14.79,20230803,6830,24.01,20230710,12150,-30.29,20220830,6830,24.01,20230710,3.80,N,130660,500,163 억,,727098,N,N,0,N,00,N
|
||
|
|
20230829,111810,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8510,0,3,0.00,2871967460,335992,30.60,8630,8670,8350,11060,5960,8510,8547.73,2.23,0,24610,8983,8746,8533,8296,8083,8865,8415,163,2550,500,5950,10,1,32600000,2774,17.05,2.89,12,1.03,499.00,2947.00,12500,20220826,-31.92,6830,20230710,24.60,9940,-14.39,20230803,6830,24.60,20230710,12150,-29.96,20220830,6830,24.60,20230710,3.80,N,130660,500,163 억,,727098,N,N,0,N,00,N
|
||
|
|
20230829,101234,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8580,70,2,0.82,2460631310,287921,26.22,8630,8670,8350,11060,5960,8510,8546.20,2.23,0,10030,8983,8746,8533,8296,8083,8865,8415,163,2550,500,5950,10,1,32600000,2797,17.19,2.91,12,0.88,499.00,2947.00,12500,20220826,-31.36,6830,20230710,25.62,9940,-13.68,20230803,6830,25.62,20230710,12150,-29.38,20220830,6830,25.62,20230710,3.80,N,130660,500,163 억,,727098,N,N,0,N,00,N
|
||
|
|
20230829,090818,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8400,-110,5,-1.29,792186250,93015,8.47,8630,8640,8350,11060,5960,8510,8516.76,2.23,0,-11262,8983,8746,8533,8296,8083,8865,8415,163,2550,500,5950,10,1,32600000,2738,16.83,2.85,12,0.29,499.00,2947.00,12500,20220826,-32.80,6830,20230710,22.99,9940,-15.49,20230803,6830,22.99,20230710,12150,-30.86,20220830,6830,22.99,20230710,3.80,N,130660,500,163 억,,727098,N,N,0,N,00,N
|
||
|
|
20230828,160808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8510,390,2,4.80,9326185070,1092274,671.06,8430,8770,8320,10550,5690,8120,8538.33,2.04,0,65066,8340,8230,8120,8010,7900,8285,8065,163,2430,500,5680,10,1,32600000,2774,17.05,2.89,12,3.35,499.00,2947.00,12500,20220826,-31.92,6830,20230710,24.60,9940,-14.39,20230803,6830,24.60,20230710,12150,-29.96,20220830,6830,24.60,20230710,3.89,N,130660,500,163 억,,665646,N,N,0,N,00,N
|
||
|
|
20230828,150817,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8550,430,2,5.30,8980008220,1051633,646.09,8430,8770,8320,10550,5690,8120,8539.11,2.04,0,61777,8340,8230,8120,8010,7900,8285,8065,163,2430,500,5680,10,1,32600000,2787,17.13,2.90,12,3.23,499.00,2947.00,12500,20220826,-31.60,6830,20230710,25.18,9940,-13.98,20230803,6830,25.18,20230710,12150,-29.63,20220830,6830,25.18,20230710,3.89,N,130660,500,163 억,,665646,N,N,0,N,00,N
|
||
|
|
20230828,140819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8500,380,2,4.68,8674403420,1015831,624.09,8430,8770,8320,10550,5690,8120,8539.22,2.04,0,55704,8340,8230,8120,8010,7900,8285,8065,163,2430,500,5680,10,1,32600000,2771,17.03,2.88,12,3.12,499.00,2947.00,12500,20220826,-32.00,6830,20230710,24.45,9940,-14.49,20230803,6830,24.45,20230710,12150,-30.04,20220830,6830,24.45,20230710,3.89,N,130660,500,163 억,,665646,N,N,0,N,00,N
|
||
|
|
20230828,130825,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8530,410,2,5.05,8266583330,967926,594.66,8430,8770,8320,10550,5690,8120,8540.51,2.04,0,45054,8340,8230,8120,8010,7900,8285,8065,163,2430,500,5680,10,1,32600000,2781,17.09,2.89,12,2.97,499.00,2947.00,12500,20220826,-31.76,6830,20230710,24.89,9940,-14.19,20230803,6830,24.89,20230710,12150,-29.79,20220830,6830,24.89,20230710,3.89,N,130660,500,163 억,,665646,N,N,0,N,00,N
|
||
|
|
20230828,120818,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8570,450,2,5.54,7593715070,889206,546.30,8430,8770,8320,10550,5690,8120,8539.88,2.04,0,55492,8340,8230,8120,8010,7900,8285,8065,163,2430,500,5680,10,1,32600000,2794,17.17,2.91,12,2.73,499.00,2947.00,12500,20220826,-31.44,6830,20230710,25.48,9940,-13.78,20230803,6830,25.48,20230710,12150,-29.47,20220830,6830,25.48,20230710,3.89,N,130660,500,163 억,,665646,N,N,0,N,00,N
|
||
|
|
20230828,110813,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8500,380,2,4.68,4853452870,572903,351.97,8430,8610,8320,10550,5690,8120,8471.68,2.04,0,28685,8340,8230,8120,8010,7900,8285,8065,163,2430,500,5680,10,1,32600000,2771,17.03,2.88,12,1.76,499.00,2947.00,12500,20220826,-32.00,6830,20230710,24.45,9940,-14.49,20230803,6830,24.45,20230710,12150,-30.04,20220830,6830,24.45,20230710,3.89,N,130660,500,163 억,,665646,N,N,0,N,00,N
|
||
|
|
20230828,100806,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8540,420,2,5.17,3936653810,465098,285.74,8430,8600,8320,10550,5690,8120,8464.14,2.04,0,2217,8340,8230,8120,8010,7900,8285,8065,163,2430,500,5680,10,1,32600000,2784,17.11,2.90,12,1.43,499.00,2947.00,12500,20220826,-31.68,6830,20230710,25.04,9940,-14.08,20230803,6830,25.04,20230710,12150,-29.71,20220830,6830,25.04,20230710,3.89,N,130660,500,163 억,,665646,N,N,0,N,00,N
|
||
|
|
20230828,090818,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8360,240,2,2.96,1168660200,139148,85.49,8430,8490,8320,10550,5690,8120,8398.68,2.04,0,-33500,8340,8230,8120,8010,7900,8285,8065,163,2430,500,5680,10,1,32600000,2725,16.75,2.84,12,0.43,499.00,2947.00,12500,20220826,-33.12,6830,20230710,22.40,9940,-15.90,20230803,6830,22.40,20230710,12150,-31.19,20220830,6830,22.40,20230710,3.89,N,130660,500,163 억,,665646,N,N,0,N,00,N
|
||
|
|
20230825,160813,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8120,40,2,0.50,1313634440,161917,45.04,8080,8230,8010,10500,5660,8080,8112.97,1.94,0,32442,8406,8242,8136,7972,7866,8190,7920,163,2420,500,5650,10,1,32600000,2647,16.27,2.76,12,0.50,499.00,2947.00,12500,20220826,-35.04,6830,20230710,18.89,9940,-18.31,20230803,6830,18.89,20230710,12500,-35.04,20220826,6830,18.89,20230710,3.79,N,130660,500,163 억,,632367,N,N,0,N,00,N
|
||
|
|
20230825,150817,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8090,10,2,0.12,1241693530,153037,42.57,8080,8230,8010,10500,5660,8080,8113.69,1.94,0,31087,8406,8242,8136,7972,7866,8190,7920,163,2420,500,5650,10,1,32600000,2637,16.21,2.75,12,0.47,499.00,2947.00,12500,20220826,-35.28,6830,20230710,18.45,9940,-18.61,20230803,6830,18.45,20230710,12500,-35.28,20220826,6830,18.45,20230710,3.79,N,130660,500,163 억,,632367,N,N,0,N,00,N
|
||
|
|
20230825,140815,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8110,30,2,0.37,1052647540,129701,36.08,8080,8230,8010,10500,5660,8080,8115.97,1.94,0,29894,8406,8242,8136,7972,7866,8190,7920,163,2420,500,5650,10,1,32600000,2644,16.25,2.75,12,0.40,499.00,2947.00,12500,20220826,-35.12,6830,20230710,18.74,9940,-18.41,20230803,6830,18.74,20230710,12500,-35.12,20220826,6830,18.74,20230710,3.79,N,130660,500,163 억,,632367,N,N,0,N,00,N
|
||
|
|
20230825,130810,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8150,70,2,0.87,959435170,118253,32.89,8080,8230,8010,10500,5660,8080,8113.42,1.94,0,25920,8406,8242,8136,7972,7866,8190,7920,163,2420,500,5650,10,1,32600000,2657,16.33,2.77,12,0.36,499.00,2947.00,12500,20220826,-34.80,6830,20230710,19.33,9940,-18.01,20230803,6830,19.33,20230710,12500,-34.80,20220826,6830,19.33,20230710,3.79,N,130660,500,163 억,,632367,N,N,0,N,00,N
|
||
|
|
20230825,120811,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8130,50,2,0.62,805586590,99266,27.61,8080,8230,8010,10500,5660,8080,8115.45,1.94,0,24110,8406,8242,8136,7972,7866,8190,7920,163,2420,500,5650,10,1,32600000,2650,16.29,2.76,12,0.30,499.00,2947.00,12500,20220826,-34.96,6830,20230710,19.03,9940,-18.21,20230803,6830,19.03,20230710,12500,-34.96,20220826,6830,19.03,20230710,3.79,N,130660,500,163 억,,632367,N,N,0,N,00,N
|
||
|
|
20230825,110813,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8100,20,2,0.25,617136100,76072,21.16,8080,8230,8010,10500,5660,8080,8112.54,1.94,0,16416,8406,8242,8136,7972,7866,8190,7920,163,2420,500,5650,10,1,32600000,2641,16.23,2.75,12,0.23,499.00,2947.00,12500,20220826,-35.20,6830,20230710,18.59,9940,-18.51,20230803,6830,18.59,20230710,12500,-35.20,20220826,6830,18.59,20230710,3.79,N,130660,500,163 억,,632367,N,N,0,N,00,N
|
||
|
|
20230825,100814,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8110,30,2,0.37,449462970,55380,15.40,8080,8230,8010,10500,5660,8080,8116.01,1.94,0,8653,8406,8242,8136,7972,7866,8190,7920,163,2420,500,5650,10,1,32600000,2644,16.25,2.75,12,0.17,499.00,2947.00,12500,20220826,-35.12,6830,20230710,18.74,9940,-18.41,20230803,6830,18.74,20230710,12500,-35.12,20220826,6830,18.74,20230710,3.79,N,130660,500,163 억,,632367,N,N,0,N,00,N
|
||
|
|
20230825,090811,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8140,60,2,0.74,182656730,22540,6.27,8080,8230,8010,10500,5660,8080,8103.71,1.94,0,6787,8406,8242,8136,7972,7866,8190,7920,163,2420,500,5650,10,1,32600000,2654,16.31,2.76,12,0.07,499.00,2947.00,12500,20220826,-34.88,6830,20230710,19.18,9940,-18.11,20230803,6830,19.18,20230710,12500,-34.88,20220826,6830,19.18,20230710,3.79,N,130660,500,163 억,,632367,N,N,0,N,00,N
|
||
|
|
20230824,160805,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8080,130,2,1.64,2914639470,358163,72.98,8270,8300,8030,10330,5570,7950,8137.82,1.88,0,21657,8510,8230,8020,7740,7530,8370,7880,163,2380,500,5560,10,1,32600000,2634,16.19,2.74,12,1.10,499.00,2947.00,12500,20220826,-35.36,6830,20230710,18.30,9940,-18.71,20230803,6830,18.30,20230710,12500,-35.36,20220826,6830,18.30,20230710,3.79,N,130660,500,163 억,,611944,N,N,0,N,00,N
|
||
|
|
20230824,150805,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8100,150,2,1.89,2856832790,351016,71.52,8270,8300,8030,10330,5570,7950,8138.83,1.88,0,20611,8510,8230,8020,7740,7530,8370,7880,163,2380,500,5560,10,1,32600000,2641,16.23,2.75,12,1.08,499.00,2947.00,12500,20220826,-35.20,6830,20230710,18.59,9940,-18.51,20230803,6830,18.59,20230710,12500,-35.20,20220826,6830,18.59,20230710,3.79,N,130660,500,163 억,,611944,N,N,0,N,00,N
|
||
|
|
20230824,140806,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8110,160,2,2.01,2668463720,327783,66.79,8270,8300,8030,10330,5570,7950,8141.03,1.88,0,18799,8510,8230,8020,7740,7530,8370,7880,163,2380,500,5560,10,1,32600000,2644,16.25,2.75,12,1.01,499.00,2947.00,12500,20220826,-35.12,6830,20230710,18.74,9940,-18.41,20230803,6830,18.74,20230710,12500,-35.12,20220826,6830,18.74,20230710,3.79,N,130660,500,163 억,,611944,N,N,0,N,00,N
|
||
|
|
20230824,130809,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8210,260,2,3.27,2409542150,296061,60.32,8270,8300,8030,10330,5570,7950,8138.76,1.88,0,12765,8510,8230,8020,7740,7530,8370,7880,163,2380,500,5560,10,1,32600000,2676,16.45,2.79,12,0.91,499.00,2947.00,12500,20220826,-34.32,6830,20230710,20.20,9940,-17.40,20230803,6830,20.20,20230710,12500,-34.32,20220826,6830,20.20,20230710,3.79,N,130660,500,163 억,,611944,N,N,0,N,00,N
|
||
|
|
20230824,120812,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8110,160,2,2.01,2186888900,268780,54.76,8270,8300,8030,10330,5570,7950,8136.45,1.88,0,-1569,8510,8230,8020,7740,7530,8370,7880,163,2380,500,5560,10,1,32600000,2644,16.25,2.75,12,0.82,499.00,2947.00,12500,20220826,-35.12,6830,20230710,18.74,9940,-18.41,20230803,6830,18.74,20230710,12500,-35.12,20220826,6830,18.74,20230710,3.79,N,130660,500,163 억,,611944,N,N,0,N,00,N
|
||
|
|
20230824,110809,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8050,100,2,1.26,2000579050,245801,50.08,8270,8300,8030,10330,5570,7950,8139.13,1.88,0,-2750,8510,8230,8020,7740,7530,8370,7880,163,2380,500,5560,10,1,32600000,2624,16.13,2.73,12,0.75,499.00,2947.00,12500,20220826,-35.60,6830,20230710,17.86,9940,-19.01,20230803,6830,17.86,20230710,12500,-35.60,20220826,6830,17.86,20230710,3.79,N,130660,500,163 억,,611944,N,N,0,N,00,N
|
||
|
|
20230824,100804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8170,220,2,2.77,1512675190,185342,37.76,8270,8300,8040,10330,5570,7950,8161.70,1.88,0,-31715,8510,8230,8020,7740,7530,8370,7880,163,2380,500,5560,10,1,32600000,2663,16.37,2.77,12,0.57,499.00,2947.00,12500,20220826,-34.64,6830,20230710,19.62,9940,-17.81,20230803,6830,19.62,20230710,12500,-34.64,20220826,6830,19.62,20230710,3.79,N,130660,500,163 억,,611944,N,N,0,N,00,N
|
||
|
|
20230824,090808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8150,200,2,2.52,556066640,67684,13.79,8270,8300,8070,10330,5570,7950,8216.18,1.88,0,-25321,8510,8230,8020,7740,7530,8370,7880,163,2380,500,5560,10,1,32600000,2657,16.33,2.77,12,0.21,499.00,2947.00,12500,20220826,-34.80,6830,20230710,19.33,9940,-18.01,20230803,6830,19.33,20230710,12500,-34.80,20220826,6830,19.33,20230710,3.79,N,130660,500,163 억,,611944,N,N,0,N,00,N
|
||
|
|
20230823,160803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7950,190,2,2.45,3951270760,488394,342.97,7830,8300,7810,10080,5440,7760,8090.56,1.74,0,50843,7993,7876,7763,7646,7533,7820,7590,163,2320,500,5430,10,1,32600000,2592,15.93,2.70,12,1.50,499.00,2947.00,12500,20220826,-36.40,6830,20230710,16.40,9940,-20.02,20230803,6830,16.40,20230710,12500,-36.40,20220826,6830,16.40,20230710,3.83,N,130660,500,163 억,,565768,N,N,0,N,00,N
|
||
|
|
20230823,150803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7960,200,2,2.58,3859379030,476852,334.86,7830,8300,7810,10080,5440,7760,8093.45,1.74,0,49655,7993,7876,7763,7646,7533,7820,7590,163,2320,500,5430,10,1,32600000,2595,15.95,2.70,12,1.46,499.00,2947.00,12500,20220826,-36.32,6830,20230710,16.54,9940,-19.92,20230803,6830,16.54,20230710,12500,-36.32,20220826,6830,16.54,20230710,3.83,N,130660,500,163 억,,565768,N,N,0,N,00,N
|
||
|
|
20230823,140808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8100,340,2,4.38,3511567310,433351,304.32,7830,8300,7810,10080,5440,7760,8103.29,1.74,0,33406,7993,7876,7763,7646,7533,7820,7590,163,2320,500,5430,10,1,32600000,2641,16.23,2.75,12,1.33,499.00,2947.00,12500,20220826,-35.20,6830,20230710,18.59,9940,-18.51,20230803,6830,18.59,20230710,12500,-35.20,20220826,6830,18.59,20230710,3.83,N,130660,500,163 억,,565768,N,N,0,N,00,N
|
||
|
|
20230823,130801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8090,330,2,4.25,3346170660,412878,289.94,7830,8300,7810,10080,5440,7760,8104.50,1.74,0,26866,7993,7876,7763,7646,7533,7820,7590,163,2320,500,5430,10,1,32600000,2637,16.21,2.75,12,1.27,499.00,2947.00,12500,20220826,-35.28,6830,20230710,18.45,9940,-18.61,20230803,6830,18.45,20230710,12500,-35.28,20220826,6830,18.45,20230710,3.83,N,130660,500,163 억,,565768,N,N,0,N,00,N
|
||
|
|
20230823,120808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8170,410,2,5.28,3174351840,391757,275.11,7830,8300,7810,10080,5440,7760,8102.86,1.74,0,27033,7993,7876,7763,7646,7533,7820,7590,163,2320,500,5430,10,1,32600000,2663,16.37,2.77,12,1.20,499.00,2947.00,12500,20220826,-34.64,6830,20230710,19.62,9940,-17.81,20230803,6830,19.62,20230710,12500,-34.64,20220826,6830,19.62,20230710,3.83,N,130660,500,163 억,,565768,N,N,0,N,00,N
|
||
|
|
20230823,110803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8230,470,2,6.06,2908236250,359105,252.18,7830,8300,7810,10080,5440,7760,8098.57,1.74,0,27492,7993,7876,7763,7646,7533,7820,7590,163,2320,500,5430,10,1,32600000,2683,16.49,2.79,12,1.10,499.00,2947.00,12500,20220826,-34.16,6830,20230710,20.50,9940,-17.20,20230803,6830,20.50,20230710,12500,-34.16,20220826,6830,20.50,20230710,3.83,N,130660,500,163 억,,565768,N,N,0,N,00,N
|
||
|
|
20230823,100802,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8040,280,2,3.61,1446968710,180855,127.00,7830,8120,7810,10080,5440,7760,8000.71,1.74,0,11026,7993,7876,7763,7646,7533,7820,7590,163,2320,500,5430,10,1,32600000,2621,16.11,2.73,12,0.55,499.00,2947.00,12500,20220826,-35.68,6830,20230710,17.72,9940,-19.11,20230803,6830,17.72,20230710,12500,-35.68,20220826,6830,17.72,20230710,3.83,N,130660,500,163 억,,565768,N,N,0,N,00,N
|
||
|
|
20230823,090810,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7970,210,2,2.71,283220940,35748,25.10,7830,8000,7810,10080,5440,7760,7922.71,1.74,0,7580,7993,7876,7763,7646,7533,7820,7590,163,2320,500,5430,10,1,32600000,2598,15.97,2.70,12,0.11,499.00,2947.00,12500,20220826,-36.24,6830,20230710,16.69,9940,-19.82,20230803,6830,16.69,20230710,12500,-36.24,20220826,6830,16.69,20230710,3.83,N,130660,500,163 억,,565768,N,N,0,N,00,N
|
||
|
|
20230822,160800,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7760,40,2,0.52,1098311160,141290,75.01,7790,7880,7650,10030,5410,7720,7773.55,1.74,0,-2978,7906,7812,7706,7612,7506,7860,7660,163,2310,500,5400,10,1,32600000,2530,15.55,2.63,12,0.43,499.00,2947.00,12500,20220826,-37.92,6830,20230710,13.62,9940,-21.93,20230803,6830,13.62,20230710,12500,-37.92,20220826,6830,13.62,20230710,3.95,N,130660,500,163 억,,566480,N,N,0,N,00,N
|
||
|
|
20230822,150800,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7780,60,2,0.78,1039305750,133691,70.98,7790,7880,7650,10030,5410,7720,7773.94,1.74,0,-2848,7906,7812,7706,7612,7506,7860,7660,163,2310,500,5400,10,1,32600000,2536,15.59,2.64,12,0.41,499.00,2947.00,12500,20220826,-37.76,6830,20230710,13.91,9940,-21.73,20230803,6830,13.91,20230710,12500,-37.76,20220826,6830,13.91,20230710,3.95,N,130660,500,163 억,,566480,N,N,0,N,00,N
|
||
|
|
20230822,140801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7760,40,2,0.52,917241920,118010,62.65,7790,7880,7650,10030,5410,7720,7772.58,1.74,0,375,7906,7812,7706,7612,7506,7860,7660,163,2310,500,5400,10,1,32600000,2530,15.55,2.63,12,0.36,499.00,2947.00,12500,20220826,-37.92,6830,20230710,13.62,9940,-21.93,20230803,6830,13.62,20230710,12500,-37.92,20220826,6830,13.62,20230710,3.95,N,130660,500,163 억,,566480,N,N,0,N,00,N
|
||
|
|
20230822,130758,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7850,130,2,1.68,752458560,96882,51.43,7790,7880,7650,10030,5410,7720,7766.75,1.74,0,2085,7906,7812,7706,7612,7506,7860,7660,163,2310,500,5400,10,1,32600000,2559,15.73,2.66,12,0.30,499.00,2947.00,12500,20220826,-37.20,6830,20230710,14.93,9940,-21.03,20230803,6830,14.93,20230710,12500,-37.20,20220826,6830,14.93,20230710,3.95,N,130660,500,163 억,,566480,N,N,0,N,00,N
|
||
|
|
20230822,120747,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7740,20,2,0.26,464685900,60099,31.91,7790,7810,7650,10030,5410,7720,7732.01,1.74,0,268,7906,7812,7706,7612,7506,7860,7660,163,2310,500,5400,10,1,32600000,2523,15.51,2.63,12,0.18,499.00,2947.00,12500,20220826,-38.08,6830,20230710,13.32,9940,-22.13,20230803,6830,13.32,20230710,12500,-38.08,20220826,6830,13.32,20230710,3.95,N,130660,500,163 억,,566480,N,N,0,N,00,N
|
||
|
|
20230822,110758,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7750,30,2,0.39,410972160,53171,28.23,7790,7810,7650,10030,5410,7720,7729.25,1.74,0,232,7906,7812,7706,7612,7506,7860,7660,163,2310,500,5400,10,1,32600000,2527,15.53,2.63,12,0.16,499.00,2947.00,12500,20220826,-38.00,6830,20230710,13.47,9940,-22.03,20230803,6830,13.47,20230710,12500,-38.00,20220826,6830,13.47,20230710,3.95,N,130660,500,163 억,,566480,N,N,0,N,00,N
|
||
|
|
20230822,100755,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7740,20,2,0.26,262252980,34016,18.06,7790,7790,7650,10030,5410,7720,7709.69,1.74,0,-4178,7906,7812,7706,7612,7506,7860,7660,163,2310,500,5400,10,1,32600000,2523,15.51,2.63,12,0.10,499.00,2947.00,12500,20220826,-38.08,6830,20230710,13.32,9940,-22.13,20230803,6830,13.32,20230710,12500,-38.08,20220826,6830,13.32,20230710,3.95,N,130660,500,163 억,,566480,N,N,0,N,00,N
|
||
|
|
20230822,090758,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7660,-60,5,-0.78,100854600,13055,6.93,7790,7790,7650,10030,5410,7720,7725.36,1.74,0,-3281,7906,7812,7706,7612,7506,7860,7660,163,2310,500,5400,10,1,32600000,2497,15.35,2.60,12,0.04,499.00,2947.00,12500,20220826,-38.72,6830,20230710,12.15,9940,-22.94,20230803,6830,12.15,20230710,12500,-38.72,20220826,6830,12.15,20230710,3.95,N,130660,500,163 억,,566480,N,N,0,N,00,N
|
||
|
|
20230821,160754,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7720,50,2,0.65,1433719750,185701,51.02,7630,7800,7600,9970,5370,7670,7720.59,1.66,0,27479,8263,7966,7803,7506,7343,7885,7425,163,2300,500,5360,10,1,32600000,2517,15.47,2.62,12,0.57,499.00,2947.00,12500,20220826,-38.24,6830,20230710,13.03,9940,-22.33,20230803,6830,13.03,20230710,12500,-38.24,20220826,6830,13.03,20230710,3.99,N,130660,500,163 억,,540145,N,N,63,N,00,N
|
||
|
|
20230821,150800,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7700,30,2,0.39,1368333890,177237,48.70,7630,7800,7600,9970,5370,7670,7720.36,1.66,0,27686,8263,7966,7803,7506,7343,7885,7425,163,2300,500,5360,10,1,32600000,2510,15.43,2.61,12,0.54,499.00,2947.00,12500,20220826,-38.40,6830,20230710,12.74,9940,-22.54,20230803,6830,12.74,20230710,12500,-38.40,20220826,6830,12.74,20230710,3.99,N,130660,500,163 억,,540145,N,N,63,N,00,N
|
||
|
|
20230821,140757,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7750,80,2,1.04,1149293060,148843,40.89,7630,7800,7600,9970,5370,7670,7721.51,1.66,0,26009,8263,7966,7803,7506,7343,7885,7425,163,2300,500,5360,10,1,32600000,2527,15.53,2.63,12,0.46,499.00,2947.00,12500,20220826,-38.00,6830,20230710,13.47,9940,-22.03,20230803,6830,13.47,20230710,12500,-38.00,20220826,6830,13.47,20230710,3.99,N,130660,500,163 억,,540145,N,N,63,N,00,N
|
||
|
|
20230821,130806,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7760,90,2,1.17,1000254320,129607,35.61,7630,7800,7600,9970,5370,7670,7717.60,1.66,0,21608,8263,7966,7803,7506,7343,7885,7425,163,2300,500,5360,10,1,32600000,2530,15.55,2.63,12,0.40,499.00,2947.00,12500,20220826,-37.92,6830,20230710,13.62,9940,-21.93,20230803,6830,13.62,20230710,12500,-37.92,20220826,6830,13.62,20230710,3.99,N,130660,500,163 억,,540145,N,N,63,N,00,N
|
||
|
|
20230821,120802,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7720,50,2,0.65,839554250,108898,29.92,7630,7800,7600,9970,5370,7670,7709.55,1.66,0,18989,8263,7966,7803,7506,7343,7885,7425,163,2300,500,5360,10,1,32600000,2517,15.47,2.62,12,0.33,499.00,2947.00,12500,20220826,-38.24,6830,20230710,13.03,9940,-22.33,20230803,6830,13.03,20230710,12500,-38.24,20220826,6830,13.03,20230710,3.99,N,130660,500,163 억,,540145,N,N,63,N,00,N
|
||
|
|
20230821,110756,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7730,60,2,0.78,626087610,81370,22.36,7630,7770,7600,9970,5370,7670,7694.33,1.66,0,19832,8263,7966,7803,7506,7343,7885,7425,163,2300,500,5360,10,1,32600000,2520,15.49,2.62,12,0.25,499.00,2947.00,12500,20220826,-38.16,6830,20230710,13.18,9940,-22.23,20230803,6830,13.18,20230710,12500,-38.16,20220826,6830,13.18,20230710,3.99,N,130660,500,163 억,,540145,N,N,63,N,00,N
|
||
|
|
20230821,100755,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7730,60,2,0.78,474363500,61710,16.95,7630,7770,7600,9970,5370,7670,7686.98,1.66,0,17727,8263,7966,7803,7506,7343,7885,7425,163,2300,500,5360,10,1,32600000,2520,15.49,2.62,12,0.19,499.00,2947.00,12500,20220826,-38.16,6830,20230710,13.18,9940,-22.23,20230803,6830,13.18,20230710,12500,-38.16,20220826,6830,13.18,20230710,3.99,N,130660,500,163 억,,540145,N,N,63,N,00,N
|
||
|
|
20230821,090803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7700,30,2,0.39,160476310,20957,5.76,7630,7750,7600,9970,5370,7670,7657.41,1.66,0,3838,8263,7966,7803,7506,7343,7885,7425,163,2300,500,5360,10,1,32600000,2510,15.43,2.61,12,0.06,499.00,2947.00,12500,20220826,-38.40,6830,20230710,12.74,9940,-22.54,20230803,6830,12.74,20230710,12500,-38.40,20220826,6830,12.74,20230710,3.99,N,130660,500,163 억,,540145,N,N,63,N,00,N
|
||
|
|
20230818,160756,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7670,-350,5,-4.36,2756669220,356117,57.73,7870,8100,7640,10420,5620,8020,7741.15,1.61,0,9652,8640,8330,8110,7800,7580,8220,7690,163,2400,500,5610,10,1,32600000,2500,15.37,2.60,12,1.09,499.00,2947.00,12500,20220826,-38.64,6830,20230710,12.30,9940,-22.84,20230803,6830,12.30,20230710,12500,-38.64,20220826,6830,12.30,20230710,4.10,N,130660,500,163 억,,526385,N,N,63,N,00,N
|
||
|
|
20230818,150748,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7700,-320,5,-3.99,2545736200,328667,53.28,7870,8100,7640,10420,5620,8020,7745.64,1.61,0,9884,8640,8330,8110,7800,7580,8220,7690,163,2400,500,5610,10,1,32600000,2510,15.43,2.61,12,1.01,499.00,2947.00,12500,20220826,-38.40,6830,20230710,12.74,9940,-22.54,20230803,6830,12.74,20230710,12500,-38.40,20220826,6830,12.74,20230710,4.10,N,130660,500,163 억,,526385,N,N,0,N,00,N
|
||
|
|
20230818,140754,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7730,-290,5,-3.62,2232926190,288011,46.69,7870,8100,7640,10420,5620,8020,7752.92,1.61,0,16543,8640,8330,8110,7800,7580,8220,7690,163,2400,500,5610,10,1,32600000,2520,15.49,2.62,12,0.88,499.00,2947.00,12500,20220826,-38.16,6830,20230710,13.18,9940,-22.23,20230803,6830,13.18,20230710,12500,-38.16,20220826,6830,13.18,20230710,4.10,N,130660,500,163 억,,526385,N,N,0,N,00,N
|
||
|
|
20230818,130747,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7750,-270,5,-3.37,2031263830,262007,42.48,7870,8100,7640,10420,5620,8020,7752.71,1.61,0,8405,8640,8330,8110,7800,7580,8220,7690,163,2400,500,5610,10,1,32600000,2527,15.53,2.63,12,0.80,499.00,2947.00,12500,20220826,-38.00,6830,20230710,13.47,9940,-22.03,20230803,6830,13.47,20230710,12500,-38.00,20220826,6830,13.47,20230710,4.10,N,130660,500,163 억,,526385,N,N,0,N,00,N
|
||
|
|
20230818,120801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7750,-270,5,-3.37,1810988460,233432,37.84,7870,8100,7640,10420,5620,8020,7758.10,1.61,0,9573,8640,8330,8110,7800,7580,8220,7690,163,2400,500,5610,10,1,32600000,2527,15.53,2.63,12,0.72,499.00,2947.00,12500,20220826,-38.00,6830,20230710,13.47,9940,-22.03,20230803,6830,13.47,20230710,12500,-38.00,20220826,6830,13.47,20230710,4.10,N,130660,500,163 억,,526385,N,N,0,N,00,N
|
||
|
|
20230818,110751,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7740,-280,5,-3.49,1565875030,201786,32.71,7870,8100,7640,10420,5620,8020,7760.08,1.61,0,17213,8640,8330,8110,7800,7580,8220,7690,163,2400,500,5610,10,1,32600000,2523,15.51,2.63,12,0.62,499.00,2947.00,12500,20220826,-38.08,6830,20230710,13.32,9940,-22.13,20230803,6830,13.32,20230710,12500,-38.08,20220826,6830,13.32,20230710,4.10,N,130660,500,163 억,,526385,N,N,0,N,00,N
|
||
|
|
20230818,100755,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7720,-300,5,-3.74,1132180970,145661,23.61,7870,8100,7640,10420,5620,8020,7772.71,1.61,0,7257,8640,8330,8110,7800,7580,8220,7690,163,2400,500,5610,10,1,32600000,2517,15.47,2.62,12,0.45,499.00,2947.00,12500,20220826,-38.24,6830,20230710,13.03,9940,-22.33,20230803,6830,13.03,20230710,12500,-38.24,20220826,6830,13.03,20230710,4.10,N,130660,500,163 억,,526385,N,N,0,N,00,N
|
||
|
|
20230818,090758,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7670,-350,5,-4.36,370912180,47756,7.74,7870,7900,7640,10420,5620,8020,7766.82,1.61,0,2662,8640,8330,8110,7800,7580,8220,7690,163,2400,500,5610,10,1,32600000,2500,15.37,2.60,12,0.15,499.00,2947.00,12500,20220826,-38.64,6830,20230710,12.30,9940,-22.84,20230803,6830,12.30,20230710,12500,-38.64,20220826,6830,12.30,20230710,4.10,N,130660,500,163 억,,526385,N,N,0,N,00,N
|
||
|
|
20230817,160755,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8020,-680,5,-7.82,4906771140,608827,26.22,8370,8420,7890,11310,6090,8700,8053.37,1.95,0,-114093,9686,9192,8546,8052,7406,9440,8300,163,2610,500,6090,10,1,32600000,2615,16.07,2.72,12,1.87,499.00,2947.00,12500,20220826,-35.84,6830,20230710,17.42,9940,-19.32,20230803,6830,17.42,20230710,12500,-35.84,20220826,6830,17.42,20230710,3.99,N,130660,500,163 억,,634593,N,N,0,N,00,N
|
||
|
|
20230817,150800,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7990,-710,5,-8.16,4609497030,571715,24.62,8370,8420,7890,11310,6090,8700,8056.10,1.95,0,-124297,9686,9192,8546,8052,7406,9440,8300,163,2610,500,6090,10,1,32600000,2605,16.01,2.71,12,1.75,499.00,2947.00,12500,20220826,-36.08,6830,20230710,16.98,9940,-19.62,20230803,6830,16.98,20230710,12500,-36.08,20220826,6830,16.98,20230710,3.99,N,130660,500,163 억,,634593,N,N,0,N,00,N
|
||
|
|
20230817,140754,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8010,-690,5,-7.93,4205751430,521243,22.45,8370,8420,7890,11310,6090,8700,8061.65,1.95,0,-119376,9686,9192,8546,8052,7406,9440,8300,163,2610,500,6090,10,1,32600000,2611,16.05,2.72,12,1.60,499.00,2947.00,12500,20220826,-35.92,6830,20230710,17.28,9940,-19.42,20230803,6830,17.28,20230710,12500,-35.92,20220826,6830,17.28,20230710,3.99,N,130660,500,163 억,,634593,N,N,0,N,00,N
|
||
|
|
20230817,130752,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8030,-670,5,-7.70,3886431810,481277,20.72,8370,8420,7890,11310,6090,8700,8067.69,1.95,0,-116524,9686,9192,8546,8052,7406,9440,8300,163,2610,500,6090,10,1,32600000,2618,16.09,2.72,12,1.48,499.00,2947.00,12500,20220826,-35.76,6830,20230710,17.57,9940,-19.22,20230803,6830,17.57,20230710,12500,-35.76,20220826,6830,17.57,20230710,3.99,N,130660,500,163 억,,634593,N,N,0,N,00,N
|
||
|
|
20230817,120754,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8010,-690,5,-7.93,3447600240,426460,18.36,8370,8420,7890,11310,6090,8700,8075.81,1.95,0,-116224,9686,9192,8546,8052,7406,9440,8300,163,2610,500,6090,10,1,32600000,2611,16.05,2.72,12,1.31,499.00,2947.00,12500,20220826,-35.92,6830,20230710,17.28,9940,-19.42,20230803,6830,17.28,20230710,12500,-35.92,20220826,6830,17.28,20230710,3.99,N,130660,500,163 억,,634593,N,N,0,N,00,N
|
||
|
|
20230817,110753,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8020,-680,5,-7.82,3167485510,391657,16.87,8370,8420,7890,11310,6090,8700,8078.26,1.95,0,-103798,9686,9192,8546,8052,7406,9440,8300,163,2610,500,6090,10,1,32600000,2615,16.07,2.72,12,1.20,499.00,2947.00,12500,20220826,-35.84,6830,20230710,17.42,9940,-19.32,20230803,6830,17.42,20230710,12500,-35.84,20220826,6830,17.42,20230710,3.99,N,130660,500,163 억,,634593,N,N,0,N,00,N
|
||
|
|
20230817,100749,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8010,-690,5,-7.93,2524753620,311003,13.39,8370,8420,7890,11310,6090,8700,8107.13,1.95,0,-79062,9686,9192,8546,8052,7406,9440,8300,163,2610,500,6090,10,1,32600000,2611,16.05,2.72,12,0.95,499.00,2947.00,12500,20220826,-35.92,6830,20230710,17.28,9940,-19.42,20230803,6830,17.28,20230710,12500,-35.92,20220826,6830,17.28,20230710,3.99,N,130660,500,163 억,,634593,N,N,0,N,00,N
|
||
|
|
20230817,090748,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8040,-660,5,-7.59,1076787190,130901,5.64,8370,8420,8030,11310,6090,8700,8204.17,1.95,0,-31842,9686,9192,8546,8052,7406,9440,8300,163,2610,500,6090,10,1,32600000,2621,16.11,2.73,12,0.40,499.00,2947.00,12500,20220826,-35.68,6830,20230710,17.72,9940,-19.11,20230803,6830,17.72,20230710,12500,-35.68,20220826,6830,17.72,20230710,3.99,N,130660,500,163 억,,634593,N,N,0,N,00,N
|
||
|
|
20230816,160754,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8700,490,2,5.97,19916183580,2300091,368.12,8130,9040,7900,10670,5750,8210,8658.84,1.99,0,-7282,8710,8460,8330,8080,7950,8395,8015,163,2460,500,5740,10,1,32600000,2836,17.43,2.95,12,7.06,499.00,2947.00,12500,20220826,-30.40,6830,20230710,27.38,9940,-12.47,20230803,6830,27.38,20230710,12500,-30.40,20220826,6830,27.38,20230710,4.06,N,130660,500,163 억,,649378,N,N,0,N,00,N
|
||
|
|
20230816,150755,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8690,480,2,5.85,19180877570,2215357,354.56,8130,9040,7900,10670,5750,8210,8658.21,1.99,0,2463,8710,8460,8330,8080,7950,8395,8015,163,2460,500,5740,10,1,32600000,2833,17.41,2.95,12,6.80,499.00,2947.00,12500,20220826,-30.48,6830,20230710,27.23,9940,-12.58,20230803,6830,27.23,20230710,12500,-30.48,20220826,6830,27.23,20230710,4.06,N,130660,500,163 억,,649378,N,N,0,N,00,N
|
||
|
|
20230816,140753,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8520,310,2,3.78,16397207650,1894771,303.25,8130,9040,7900,10670,5750,8210,8654.00,1.99,0,-12689,8710,8460,8330,8080,7950,8395,8015,163,2460,500,5740,10,1,32600000,2778,17.07,2.89,12,5.81,499.00,2947.00,12500,20220826,-31.84,6830,20230710,24.74,9940,-14.29,20230803,6830,24.74,20230710,12500,-31.84,20220826,6830,24.74,20230710,4.06,N,130660,500,163 억,,649378,N,N,0,N,00,N
|
||
|
|
20230816,130750,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8500,290,2,3.53,15559377110,1796157,287.47,8130,9040,7900,10670,5750,8210,8662.67,1.99,0,-24684,8710,8460,8330,8080,7950,8395,8015,163,2460,500,5740,10,1,32600000,2771,17.03,2.88,12,5.51,499.00,2947.00,12500,20220826,-32.00,6830,20230710,24.45,9940,-14.49,20230803,6830,24.45,20230710,12500,-32.00,20220826,6830,24.45,20230710,4.06,N,130660,500,163 억,,649378,N,N,0,N,00,N
|
||
|
|
20230816,120801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8540,330,2,4.02,15025036680,1733313,277.41,8130,9040,7900,10670,5750,8210,8668.47,1.99,0,-26554,8710,8460,8330,8080,7950,8395,8015,163,2460,500,5740,10,1,32600000,2784,17.11,2.90,12,5.32,499.00,2947.00,12500,20220826,-31.68,6830,20230710,25.04,9940,-14.08,20230803,6830,25.04,20230710,12500,-31.68,20220826,6830,25.04,20230710,4.06,N,130660,500,163 억,,649378,N,N,0,N,00,N
|
||
|
|
20230816,110756,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8730,520,2,6.33,12307620870,1419028,227.11,8130,9040,7900,10670,5750,8210,8673.38,1.99,0,-79511,8710,8460,8330,8080,7950,8395,8015,163,2460,500,5740,10,1,32600000,2846,17.49,2.96,12,4.35,499.00,2947.00,12500,20220826,-30.16,6830,20230710,27.82,9940,-12.17,20230803,6830,27.82,20230710,12500,-30.16,20220826,6830,27.82,20230710,4.06,N,130660,500,163 억,,649378,N,N,0,N,00,N
|
||
|
|
20230816,100755,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8170,-40,5,-0.49,1312093230,162411,25.99,8130,8330,7900,10670,5750,8210,8078.59,1.99,0,8242,8710,8460,8330,8080,7950,8395,8015,163,2460,500,5740,10,1,32600000,2663,16.37,2.77,12,0.50,499.00,2947.00,12500,20220826,-34.64,6830,20230710,19.62,9940,-17.81,20230803,6830,19.62,20230710,12500,-34.64,20220826,6830,19.62,20230710,4.06,N,130660,500,163 억,,649378,N,N,0,N,00,N
|
||
|
|
20230816,090752,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7930,-280,5,-3.41,350956220,43761,7.00,8130,8170,7900,10670,5750,8210,8018.49,1.99,0,-13348,8710,8460,8330,8080,7950,8395,8015,163,2460,500,5740,10,1,32600000,2585,15.89,2.69,12,0.13,499.00,2947.00,12500,20220826,-36.56,6830,20230710,16.11,9940,-20.22,20230803,6830,16.11,20230710,12500,-36.56,20220826,6830,16.11,20230710,4.06,N,130660,500,163 억,,649378,N,N,0,N,00,N
|
||
|
|
20230814,160743,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8210,-70,5,-0.85,5188841720,616275,207.47,8410,8580,8200,10760,5800,8280,8420.62,2.21,0,-69490,8573,8426,8283,8136,7993,8355,8065,163,2480,500,5790,10,1,32600000,2676,16.45,2.79,12,1.89,499.00,2947.00,12500,20220826,-34.32,6830,20230710,20.20,9940,-17.40,20230803,6830,20.20,20230710,12500,-34.32,20220826,6830,20.20,20230710,4.05,N,130660,500,163 억,,719012,N,N,0,N,00,N
|
||
|
|
20230814,150742,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8260,-20,5,-0.24,5017232690,595392,200.44,8410,8580,8200,10760,5800,8280,8426.77,2.21,0,-76354,8573,8426,8283,8136,7993,8355,8065,163,2480,500,5790,10,1,32600000,2693,16.55,2.80,12,1.83,499.00,2947.00,12500,20220826,-33.92,6830,20230710,20.94,9940,-16.90,20230803,6830,20.94,20230710,12500,-33.92,20220826,6830,20.94,20230710,4.05,N,130660,500,163 억,,719012,N,N,0,N,00,N
|
||
|
|
20230814,140743,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8270,-10,5,-0.12,4641778520,549851,185.11,8410,8580,8200,10760,5800,8280,8441.88,2.21,0,-84341,8573,8426,8283,8136,7993,8355,8065,163,2480,500,5790,10,1,32600000,2696,16.57,2.81,12,1.69,499.00,2947.00,12500,20220826,-33.84,6830,20230710,21.08,9940,-16.80,20230803,6830,21.08,20230710,12500,-33.84,20220826,6830,21.08,20230710,4.05,N,130660,500,163 억,,719012,N,N,0,N,00,N
|
||
|
|
20230814,130736,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8290,10,2,0.12,4309189770,509672,171.58,8410,8580,8280,10760,5800,8280,8454.83,2.21,0,-70170,8573,8426,8283,8136,7993,8355,8065,163,2480,500,5790,10,1,32600000,2703,16.61,2.81,12,1.56,499.00,2947.00,12500,20220826,-33.68,6830,20230710,21.38,9940,-16.60,20230803,6830,21.38,20230710,12500,-33.68,20220826,6830,21.38,20230710,4.05,N,130660,500,163 억,,719012,N,N,0,N,00,N
|
||
|
|
20230814,120741,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8440,160,2,1.93,3950729220,466764,157.14,8410,8580,8280,10760,5800,8280,8464.08,2.21,0,-69031,8573,8426,8283,8136,7993,8355,8065,163,2480,500,5790,10,1,32600000,2751,16.91,2.86,12,1.43,499.00,2947.00,12500,20220826,-32.48,6830,20230710,23.57,9940,-15.09,20230803,6830,23.57,20230710,12500,-32.48,20220826,6830,23.57,20230710,4.05,N,130660,500,163 억,,719012,N,N,0,N,00,N
|
||
|
|
20230814,110737,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8440,160,2,1.93,3566217830,421035,141.74,8410,8580,8280,10760,5800,8280,8470.12,2.21,0,-64997,8573,8426,8283,8136,7993,8355,8065,163,2480,500,5790,10,1,32600000,2751,16.91,2.86,12,1.29,499.00,2947.00,12500,20220826,-32.48,6830,20230710,23.57,9940,-15.09,20230803,6830,23.57,20230710,12500,-32.48,20220826,6830,23.57,20230710,4.05,N,130660,500,163 억,,719012,N,N,0,N,00,N
|
||
|
|
20230814,100738,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8510,230,2,2.78,2663425000,314735,105.96,8410,8580,8280,10760,5800,8280,8462.44,2.21,0,-45747,8573,8426,8283,8136,7993,8355,8065,163,2480,500,5790,10,1,32600000,2774,17.05,2.89,12,0.97,499.00,2947.00,12500,20220826,-31.92,6830,20230710,24.60,9940,-14.39,20230803,6830,24.60,20230710,12500,-31.92,20220826,6830,24.60,20230710,4.05,N,130660,500,163 억,,719012,N,N,0,N,00,N
|
||
|
|
20230814,090737,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8320,40,2,0.48,644576660,76855,25.87,8410,8470,8280,10760,5800,8280,8386.92,2.21,0,-17804,8573,8426,8283,8136,7993,8355,8065,163,2480,500,5790,10,1,32600000,2712,16.67,2.82,12,0.24,499.00,2947.00,12500,20220826,-33.44,6830,20230710,21.82,9940,-16.30,20230803,6830,21.82,20230710,12500,-33.44,20220826,6830,21.82,20230710,4.05,N,130660,500,163 억,,719012,N,N,0,N,00,N
|
||
|
|
20230811,160738,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8280,-10,5,-0.12,2429652940,292334,79.90,8290,8430,8140,10770,5810,8290,8311.43,2.13,0,28970,8616,8452,8226,8062,7836,8535,8145,163,2480,500,5800,10,1,32600000,2699,16.59,2.81,12,0.90,499.00,2947.00,12500,20220826,-33.76,6830,20230710,21.23,9940,-16.70,20230803,6830,21.23,20230710,12500,-33.76,20220826,6830,21.23,20230710,4.05,N,130660,500,163 억,,693188,N,N,10,N,00,N
|
||
|
|
20230811,150733,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8340,50,2,0.60,2290782860,275604,75.33,8290,8430,8140,10770,5810,8290,8311.90,2.13,0,29277,8616,8452,8226,8062,7836,8535,8145,163,2480,500,5800,10,1,32600000,2719,16.71,2.83,12,0.85,499.00,2947.00,12500,20220826,-33.28,6830,20230710,22.11,9940,-16.10,20230803,6830,22.11,20230710,12500,-33.28,20220826,6830,22.11,20230710,4.05,N,130660,500,163 억,,693188,N,N,10,N,00,N
|
||
|
|
20230811,140731,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8310,20,2,0.24,2052005480,246887,67.48,8290,8430,8140,10770,5810,8290,8311.55,2.13,0,23478,8616,8452,8226,8062,7836,8535,8145,163,2480,500,5800,10,1,32600000,2709,16.65,2.82,12,0.76,499.00,2947.00,12500,20220826,-33.52,6830,20230710,21.67,9940,-16.40,20230803,6830,21.67,20230710,12500,-33.52,20220826,6830,21.67,20230710,4.05,N,130660,500,163 억,,693188,N,N,10,N,00,N
|
||
|
|
20230811,130731,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8390,100,2,1.21,1785660180,214948,58.75,8290,8430,8140,10770,5810,8290,8307.44,2.13,0,24235,8616,8452,8226,8062,7836,8535,8145,163,2480,500,5800,10,1,32600000,2735,16.81,2.85,12,0.66,499.00,2947.00,12500,20220826,-32.88,6830,20230710,22.84,9940,-15.59,20230803,6830,22.84,20230710,12500,-32.88,20220826,6830,22.84,20230710,4.05,N,130660,500,163 억,,693188,N,N,10,N,00,N
|
||
|
|
20230811,120724,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8330,40,2,0.48,1409071990,170050,46.48,8290,8400,8140,10770,5810,8290,8286.21,2.13,0,25919,8616,8452,8226,8062,7836,8535,8145,163,2480,500,5800,10,1,32600000,2716,16.69,2.83,12,0.52,499.00,2947.00,12500,20220826,-33.36,6830,20230710,21.96,9940,-16.20,20230803,6830,21.96,20230710,12500,-33.36,20220826,6830,21.96,20230710,4.05,N,130660,500,163 억,,693188,N,N,10,N,00,N
|
||
|
|
20230811,110724,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8280,-10,5,-0.12,1212405870,146325,39.99,8290,8400,8140,10770,5810,8290,8285.69,2.13,0,20798,8616,8452,8226,8062,7836,8535,8145,163,2480,500,5800,10,1,32600000,2699,16.59,2.81,12,0.45,499.00,2947.00,12500,20220826,-33.76,6830,20230710,21.23,9940,-16.70,20230803,6830,21.23,20230710,12500,-33.76,20220826,6830,21.23,20230710,4.05,N,130660,500,163 억,,693188,N,N,10,N,00,N
|
||
|
|
20230811,100723,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8320,30,2,0.36,857597980,103641,28.33,8290,8400,8140,10770,5810,8290,8274.63,2.13,0,18096,8616,8452,8226,8062,7836,8535,8145,163,2480,500,5800,10,1,32600000,2712,16.67,2.82,12,0.32,499.00,2947.00,12500,20220826,-33.44,6830,20230710,21.82,9940,-16.30,20230803,6830,21.82,20230710,12500,-33.44,20220826,6830,21.82,20230710,4.05,N,130660,500,163 억,,693188,N,N,10,N,00,N
|
||
|
|
20230811,090731,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8220,-70,5,-0.84,294172200,35679,9.75,8290,8350,8140,10770,5810,8290,8244.42,2.13,0,4160,8616,8452,8226,8062,7836,8535,8145,163,2480,500,5800,10,1,32600000,2680,16.47,2.79,12,0.11,499.00,2947.00,12500,20220826,-34.24,6830,20230710,20.35,9940,-17.30,20230803,6830,20.35,20230710,12500,-34.24,20220826,6830,20.35,20230710,4.05,N,130660,500,163 억,,693188,N,N,10,N,00,N
|
||
|
|
20230810,160723,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8290,20,2,0.24,2962919280,360236,120.50,8100,8390,8000,10750,5790,8270,8224.67,2.04,0,41363,8510,8390,8190,8070,7870,8450,8130,163,2480,500,5780,10,1,32600000,2703,16.61,2.81,12,1.11,499.00,2947.00,12500,20220826,-33.68,6830,20230710,21.38,9940,-16.60,20230803,6830,21.38,20230710,12500,-33.68,20220826,6830,21.38,20230710,4.19,N,130660,500,163 억,,665565,N,N,10,N,00,N
|
||
|
|
20230810,150721,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8310,40,2,0.48,2794237670,339871,113.68,8100,8390,8000,10750,5790,8270,8221.44,2.04,0,41925,8510,8390,8190,8070,7870,8450,8130,163,2480,500,5780,10,1,32600000,2709,16.65,2.82,12,1.04,499.00,2947.00,12500,20220826,-33.52,6830,20230710,21.67,9940,-16.40,20230803,6830,21.67,20230710,12500,-33.52,20220826,6830,21.67,20230710,4.19,N,130660,500,163 억,,665565,N,N,65,N,00,N
|
||
|
|
20230810,140721,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8300,30,2,0.36,2245750410,273654,91.53,8100,8390,8000,10750,5790,8270,8206.50,2.04,0,40408,8510,8390,8190,8070,7870,8450,8130,163,2480,500,5780,10,1,32600000,2706,16.63,2.82,12,0.84,499.00,2947.00,12500,20220826,-33.60,6830,20230710,21.52,9940,-16.50,20230803,6830,21.52,20230710,12500,-33.60,20220826,6830,21.52,20230710,4.19,N,130660,500,163 억,,665565,N,N,65,N,00,N
|
||
|
|
20230810,130715,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8330,60,2,0.73,1940385860,236765,79.20,8100,8390,8000,10750,5790,8270,8195.36,2.04,0,26565,8510,8390,8190,8070,7870,8450,8130,163,2480,500,5780,10,1,32600000,2716,16.69,2.83,12,0.73,499.00,2947.00,12500,20220826,-33.36,6830,20230710,21.96,9940,-16.20,20230803,6830,21.96,20230710,12500,-33.36,20220826,6830,21.96,20230710,4.19,N,130660,500,163 억,,665565,N,N,65,N,00,N
|
||
|
|
20230810,120728,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8290,20,2,0.24,1555654300,190558,63.74,8100,8310,8000,10750,5790,8270,8163.60,2.04,0,21858,8510,8390,8190,8070,7870,8450,8130,163,2480,500,5780,10,1,32600000,2703,16.61,2.81,12,0.58,499.00,2947.00,12500,20220826,-33.68,6830,20230710,21.38,9940,-16.60,20230803,6830,21.38,20230710,12500,-33.68,20220826,6830,21.38,20230710,4.19,N,130660,500,163 억,,665565,N,N,65,N,00,N
|
||
|
|
20230810,110728,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8270,0,3,0.00,1206520410,148390,49.64,8100,8290,8000,10750,5790,8270,8130.60,2.04,0,14739,8510,8390,8190,8070,7870,8450,8130,163,2480,500,5780,10,1,32600000,2696,16.57,2.81,12,0.46,499.00,2947.00,12500,20220826,-33.84,6830,20230710,21.08,9940,-16.80,20230803,6830,21.08,20230710,12500,-33.84,20220826,6830,21.08,20230710,4.19,N,130660,500,163 억,,665565,N,N,65,N,00,N
|
||
|
|
20230810,100724,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8130,-140,5,-1.69,912515580,112522,37.64,8100,8290,8000,10750,5790,8270,8109.45,2.04,0,2450,8510,8390,8190,8070,7870,8450,8130,163,2480,500,5780,10,1,32600000,2650,16.29,2.76,12,0.35,499.00,2947.00,12500,20220826,-34.96,6830,20230710,19.03,9940,-18.21,20230803,6830,19.03,20230710,12500,-34.96,20220826,6830,19.03,20230710,4.19,N,130660,500,163 억,,665565,N,N,65,N,00,N
|
||
|
|
20230810,090733,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8150,-120,5,-1.45,183004490,22436,7.50,8100,8290,8100,10750,5790,8270,8155.97,2.04,0,4332,8510,8390,8190,8070,7870,8450,8130,163,2480,500,5780,10,1,32600000,2657,16.33,2.77,12,0.07,499.00,2947.00,12500,20220826,-34.80,6830,20230710,19.33,9940,-18.01,20230803,6830,19.33,20230710,12500,-34.80,20220826,6830,19.33,20230710,4.19,N,130660,500,163 억,,665565,N,N,65,N,00,N
|
||
|
|
20230809,160722,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8270,210,2,2.61,2395128720,292992,30.13,8020,8310,7990,10470,5650,8060,8174.71,1.96,0,25716,9073,8566,8293,7786,7513,8430,7650,163,2410,500,5640,10,1,32600000,2696,16.57,2.81,12,0.90,499.00,2947.00,12500,20220826,-33.84,6830,20230710,21.08,9940,-16.80,20230803,6830,21.08,20230710,12500,-33.84,20220826,6830,21.08,20230710,4.08,N,130660,500,163 억,,638630,N,N,65,N,00,N
|
||
|
|
20230809,150714,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8210,150,2,1.86,2209348440,270428,27.81,8020,8310,7990,10470,5650,8060,8169.91,1.96,0,21922,9073,8566,8293,7786,7513,8430,7650,163,2410,500,5640,10,1,32600000,2676,16.45,2.79,12,0.83,499.00,2947.00,12500,20220826,-34.32,6830,20230710,20.20,9940,-17.40,20230803,6830,20.20,20230710,12500,-34.32,20220826,6830,20.20,20230710,4.08,N,130660,500,163 억,,638630,N,N,98,N,00,N
|
||
|
|
20230809,140713,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8280,220,2,2.73,1826041600,223974,23.04,8020,8290,7990,10470,5650,8060,8153.00,1.96,0,14030,9073,8566,8293,7786,7513,8430,7650,163,2410,500,5640,10,1,32600000,2699,16.59,2.81,12,0.69,499.00,2947.00,12500,20220826,-33.76,6830,20230710,21.23,9940,-16.70,20230803,6830,21.23,20230710,12500,-33.76,20220826,6830,21.23,20230710,4.08,N,130660,500,163 억,,638630,N,N,98,N,00,N
|
||
|
|
20230809,130728,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8200,140,2,1.74,1468877990,180681,18.58,8020,8250,7990,10470,5650,8060,8129.76,1.96,0,5571,9073,8566,8293,7786,7513,8430,7650,163,2410,500,5640,10,1,32600000,2673,16.43,2.78,12,0.55,499.00,2947.00,12500,20220826,-34.40,6830,20230710,20.06,9940,-17.51,20230803,6830,20.06,20230710,12500,-34.40,20220826,6830,20.06,20230710,4.08,N,130660,500,163 억,,638630,N,N,98,N,00,N
|
||
|
|
20230809,120726,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8180,120,2,1.49,1383703030,170274,17.51,8020,8250,7990,10470,5650,8060,8126.41,1.96,0,4572,9073,8566,8293,7786,7513,8430,7650,163,2410,500,5640,10,1,32600000,2667,16.39,2.78,12,0.52,499.00,2947.00,12500,20220826,-34.56,6830,20230710,19.77,9940,-17.71,20230803,6830,19.77,20230710,12500,-34.56,20220826,6830,19.77,20230710,4.08,N,130660,500,163 억,,638630,N,N,98,N,00,N
|
||
|
|
20230809,110722,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8200,140,2,1.74,1181987400,145716,14.99,8020,8210,7990,10470,5650,8060,8111.66,1.96,0,1179,9073,8566,8293,7786,7513,8430,7650,163,2410,500,5640,10,1,32600000,2673,16.43,2.78,12,0.45,499.00,2947.00,12500,20220826,-34.40,6830,20230710,20.06,9940,-17.51,20230803,6830,20.06,20230710,12500,-34.40,20220826,6830,20.06,20230710,4.08,N,130660,500,163 억,,638630,N,N,98,N,00,N
|
||
|
|
20230809,100711,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8170,110,2,1.36,791060400,97887,10.07,8020,8190,7990,10470,5650,8060,8081.41,1.96,0,6210,9073,8566,8293,7786,7513,8430,7650,163,2410,500,5640,10,1,32600000,2663,16.37,2.77,12,0.30,499.00,2947.00,12500,20220826,-34.64,6830,20230710,19.62,9940,-17.81,20230803,6830,19.62,20230710,12500,-34.64,20220826,6830,19.62,20230710,4.08,N,130660,500,163 억,,638630,N,N,98,N,00,N
|
||
|
|
20230809,090715,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8090,30,2,0.37,169002950,20923,2.15,8020,8130,8020,10470,5650,8060,8077.55,1.96,0,-2278,9073,8566,8293,7786,7513,8430,7650,163,2410,500,5640,10,1,32600000,2637,16.21,2.75,12,0.06,499.00,2947.00,12500,20220826,-35.28,6830,20230710,18.45,9940,-18.61,20230803,6830,18.45,20230710,12500,-35.28,20220826,6830,18.45,20230710,4.08,N,130660,500,163 억,,638630,N,N,98,N,00,N
|
||
|
|
20230808,160729,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8060,-540,5,-6.28,8092017760,962033,34.53,8620,8800,8020,11180,6020,8600,8412.22,1.73,0,74789,9600,9100,8700,8200,7800,8900,8000,163,2580,500,6020,10,1,32600000,2628,16.15,2.73,12,2.95,499.00,2947.00,12500,20220826,-35.52,6830,20230710,18.01,9940,-18.91,20230803,6830,18.01,20230710,12500,-35.52,20220826,6830,18.01,20230710,4.15,N,130660,500,163 억,,564256,N,N,98,N,00,N
|
||
|
|
20230808,150721,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8100,-500,5,-5.81,7686954470,911899,32.73,8620,8800,8020,11180,6020,8600,8429.38,1.73,0,54239,9600,9100,8700,8200,7800,8900,8000,163,2580,500,6020,10,1,32600000,2641,16.23,2.75,12,2.80,499.00,2947.00,12500,20220826,-35.20,6830,20230710,18.59,9940,-18.51,20230803,6830,18.59,20230710,12500,-35.20,20220826,6830,18.59,20230710,4.15,N,130660,500,163 억,,564256,N,N,0,N,00,N
|
||
|
|
20230808,140717,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8250,-350,5,-4.07,6501467760,766357,27.51,8620,8800,8200,11180,6020,8600,8483.41,1.73,0,35119,9600,9100,8700,8200,7800,8900,8000,163,2580,500,6020,10,1,32600000,2690,16.53,2.80,12,2.35,499.00,2947.00,12500,20220826,-34.00,6830,20230710,20.79,9940,-17.00,20230803,6830,20.79,20230710,12500,-34.00,20220826,6830,20.79,20230710,4.15,N,130660,500,163 억,,564256,N,N,0,N,00,N
|
||
|
|
20230808,130709,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8300,-300,5,-3.49,6011688450,707477,25.39,8620,8800,8200,11180,6020,8600,8497.18,1.73,0,40820,9600,9100,8700,8200,7800,8900,8000,163,2580,500,6020,10,1,32600000,2706,16.63,2.82,12,2.17,499.00,2947.00,12500,20220826,-33.60,6830,20230710,21.52,9940,-16.50,20230803,6830,21.52,20230710,12500,-33.60,20220826,6830,21.52,20230710,4.15,N,130660,500,163 억,,564256,N,N,0,N,00,N
|
||
|
|
20230808,120715,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8320,-280,5,-3.26,5643783170,663274,23.81,8620,8800,8200,11180,6020,8600,8508.81,1.73,0,35726,9600,9100,8700,8200,7800,8900,8000,163,2580,500,6020,10,1,32600000,2712,16.67,2.82,12,2.03,499.00,2947.00,12500,20220826,-33.44,6830,20230710,21.82,9940,-16.30,20230803,6830,21.82,20230710,12500,-33.44,20220826,6830,21.82,20230710,4.15,N,130660,500,163 억,,564256,N,N,0,N,00,N
|
||
|
|
20230808,110705,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8310,-290,5,-3.37,5007051350,586429,21.05,8620,8800,8200,11180,6020,8600,8538.08,1.73,0,27621,9600,9100,8700,8200,7800,8900,8000,163,2580,500,6020,10,1,32600000,2709,16.65,2.82,12,1.80,499.00,2947.00,12500,20220826,-33.52,6830,20230710,21.67,9940,-16.40,20230803,6830,21.67,20230710,12500,-33.52,20220826,6830,21.67,20230710,4.15,N,130660,500,163 억,,564256,N,N,0,N,00,N
|
||
|
|
20230808,100718,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8470,-130,5,-1.51,3863373950,449238,16.12,8620,8800,8310,11180,6020,8600,8599.84,1.73,0,10092,9600,9100,8700,8200,7800,8900,8000,163,2580,500,6020,10,1,32600000,2761,16.97,2.87,12,1.38,499.00,2947.00,12500,20220826,-32.24,6830,20230710,24.01,9940,-14.79,20230803,6830,24.01,20230710,12500,-32.24,20220826,6830,24.01,20230710,4.15,N,130660,500,163 억,,564256,N,N,0,N,00,N
|
||
|
|
20230808,090720,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8650,50,2,0.58,791558220,92207,3.31,8620,8650,8490,11180,6020,8600,8584.37,1.73,0,1475,9600,9100,8700,8200,7800,8900,8000,163,2580,500,6020,10,1,32600000,2820,17.33,2.94,12,0.28,499.00,2947.00,12500,20220826,-30.80,6830,20230710,26.65,9940,-12.98,20230803,6830,26.65,20230710,12500,-30.80,20220826,6830,26.65,20230710,4.15,N,130660,500,163 억,,564256,N,N,0,N,00,N
|
||
|
|
20230807,160714,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8600,450,2,5.52,24159547960,2762319,286.08,8880,9200,8300,10590,5710,8150,8746.68,1.54,0,58515,8543,8346,8183,7986,7823,8445,8085,163,2440,500,5700,10,1,32600000,2804,17.23,2.92,12,8.47,499.00,2947.00,12500,20220826,-31.20,6830,20230710,25.92,9940,-13.48,20230803,6830,25.92,20230710,12500,-31.20,20220826,6830,25.92,20230710,4.12,N,130660,500,163 억,,503630,N,N,0,N,00,N
|
||
|
|
20230807,150714,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8590,440,2,5.40,23410307290,2674715,277.01,8880,9200,8300,10590,5710,8150,8752.74,1.54,0,34143,8543,8346,8183,7986,7823,8445,8085,163,2440,500,5700,10,1,32600000,2800,17.21,2.91,12,8.20,499.00,2947.00,12500,20220826,-31.28,6830,20230710,25.77,9940,-13.58,20230803,6830,25.77,20230710,12500,-31.28,20220826,6830,25.77,20230710,4.12,N,130660,500,163 억,,503630,N,N,0,N,00,N
|
||
|
|
20230807,140716,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8510,360,2,4.42,22472084790,2564818,265.63,8880,9200,8300,10590,5710,8150,8761.98,1.54,0,8374,8543,8346,8183,7986,7823,8445,8085,163,2440,500,5700,10,1,32600000,2774,17.05,2.89,12,7.87,499.00,2947.00,12500,20220826,-31.92,6830,20230710,24.60,9940,-14.39,20230803,6830,24.60,20230710,12500,-31.92,20220826,6830,24.60,20230710,4.12,N,130660,500,163 억,,503630,N,N,0,N,00,N
|
||
|
|
20230807,130710,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8800,650,2,7.98,20668922110,2355971,244.00,8880,9200,8300,10590,5710,8150,8773.34,1.54,0,-29559,8543,8346,8183,7986,7823,8445,8085,163,2440,500,5700,10,1,32600000,2869,17.64,2.99,12,7.23,499.00,2947.00,12500,20220826,-29.60,6830,20230710,28.84,9940,-11.47,20230803,6830,28.84,20230710,12500,-29.60,20220826,6830,28.84,20230710,4.12,N,130660,500,163 억,,503630,N,N,0,N,00,N
|
||
|
|
20230807,120708,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9060,910,2,11.17,12282502310,1413733,146.41,8880,9090,8300,10590,5710,8150,8688.49,1.54,0,125006,8543,8346,8183,7986,7823,8445,8085,163,2440,500,5700,10,1,32600000,2954,18.16,3.07,12,4.34,499.00,2947.00,12500,20220826,-27.52,6830,20230710,32.65,9940,-8.85,20230803,6830,32.65,20230710,12500,-27.52,20220826,6830,32.65,20230710,4.12,N,130660,500,163 억,,503630,N,N,0,N,00,N
|
||
|
|
20230807,110704,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8610,460,2,5.64,9609860620,1110788,115.04,8880,8950,8300,10590,5710,8150,8651.98,1.54,0,52236,8543,8346,8183,7986,7823,8445,8085,163,2440,500,5700,10,1,32600000,2807,17.25,2.92,12,3.41,499.00,2947.00,12500,20220826,-31.12,6830,20230710,26.06,9940,-13.38,20230803,6830,26.06,20230710,12500,-31.12,20220826,6830,26.06,20230710,4.12,N,130660,500,163 억,,503630,N,N,0,N,00,N
|
||
|
|
20230807,100711,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8420,270,2,3.31,5480278320,638663,66.14,8880,8920,8300,10590,5710,8150,8581.74,1.54,0,-51097,8543,8346,8183,7986,7823,8445,8085,163,2440,500,5700,10,1,32600000,2745,16.87,2.86,12,1.96,499.00,2947.00,12500,20220826,-32.64,6830,20230710,23.28,9940,-15.29,20230803,6830,23.28,20230710,12500,-32.64,20220826,6830,23.28,20230710,4.12,N,130660,500,163 억,,503630,N,N,0,N,00,N
|
||
|
|
20230807,090710,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8490,340,2,4.17,2761600670,318156,32.95,8880,8920,8300,10590,5710,8150,8682.19,1.54,0,-43879,8543,8346,8183,7986,7823,8445,8085,163,2440,500,5700,10,1,32600000,2768,17.01,2.88,12,0.98,499.00,2947.00,12500,20220826,-32.08,6830,20230710,24.30,9940,-14.59,20230803,6830,24.30,20230710,12500,-32.08,20220826,6830,24.30,20230710,4.12,N,130660,500,163 억,,503630,N,N,0,N,00,N
|
||
|
|
20230804,160704,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8150,-430,5,-5.01,7739399360,946037,11.37,8080,8380,8020,11150,6010,8580,8180.99,1.07,0,144401,10633,9606,8913,7886,7193,10120,8400,163,2570,500,6000,10,1,32600000,2657,16.33,2.77,12,2.90,499.00,2947.00,12500,20220826,-34.80,6830,20230710,19.33,9940,-18.01,20230803,6830,19.33,20230710,12500,-34.80,20220826,6830,19.33,20230710,3.15,N,130660,500,163 억,,348058,N,N,289,N,00,N
|
||
|
|
20230804,150704,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8260,-320,5,-3.73,7016628780,857808,10.31,8080,8380,8020,11150,6010,8580,8179.71,1.07,0,114813,10633,9606,8913,7886,7193,10120,8400,163,2570,500,6000,10,1,32600000,2693,16.55,2.80,12,2.63,499.00,2947.00,12500,20220826,-33.92,6830,20230710,20.94,9940,-16.90,20230803,6830,20.94,20230710,12500,-33.92,20220826,6830,20.94,20230710,3.15,N,130660,500,163 억,,348058,N,N,289,N,00,N
|
||
|
|
20230804,140715,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8290,-290,5,-3.38,6356714940,777700,9.35,8080,8380,8020,11150,6010,8580,8173.73,1.07,0,91126,10633,9606,8913,7886,7193,10120,8400,163,2570,500,6000,10,1,32600000,2703,16.61,2.81,12,2.39,499.00,2947.00,12500,20220826,-33.68,6830,20230710,21.38,9940,-16.60,20230803,6830,21.38,20230710,12500,-33.68,20220826,6830,21.38,20230710,3.15,N,130660,500,163 억,,348058,N,N,289,N,00,N
|
||
|
|
20230804,130702,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8210,-370,5,-4.31,6075509560,743673,8.94,8080,8380,8020,11150,6010,8580,8169.59,1.07,0,90996,10633,9606,8913,7886,7193,10120,8400,163,2570,500,6000,10,1,32600000,2676,16.45,2.79,12,2.28,499.00,2947.00,12500,20220826,-34.32,6830,20230710,20.20,9940,-17.40,20230803,6830,20.20,20230710,12500,-34.32,20220826,6830,20.20,20230710,3.15,N,130660,500,163 억,,348058,N,N,289,N,00,N
|
||
|
|
20230804,120701,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8220,-360,5,-4.20,5077753580,623208,7.49,8080,8380,8020,11150,6010,8580,8147.76,1.07,0,77083,10633,9606,8913,7886,7193,10120,8400,163,2570,500,6000,10,1,32600000,2680,16.47,2.79,12,1.91,499.00,2947.00,12500,20220826,-34.24,6830,20230710,20.35,9940,-17.30,20230803,6830,20.35,20230710,12500,-34.24,20220826,6830,20.35,20230710,3.15,N,130660,500,163 억,,348058,N,N,289,N,00,N
|
||
|
|
20230804,110707,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8170,-410,5,-4.78,4547755250,558342,6.71,8080,8380,8020,11150,6010,8580,8145.10,1.07,0,69565,10633,9606,8913,7886,7193,10120,8400,163,2570,500,6000,10,1,32600000,2663,16.37,2.77,12,1.71,499.00,2947.00,12500,20220826,-34.64,6830,20230710,19.62,9940,-17.81,20230803,6830,19.62,20230710,12500,-34.64,20220826,6830,19.62,20230710,3.15,N,130660,500,163 억,,348058,N,N,289,N,00,N
|
||
|
|
20230804,100657,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8220,-360,5,-4.20,3545051340,436511,5.25,8080,8250,8020,11150,6010,8580,8121.32,1.07,0,63453,10633,9606,8913,7886,7193,10120,8400,163,2570,500,6000,10,1,32600000,2680,16.47,2.79,12,1.34,499.00,2947.00,12500,20220826,-34.24,6830,20230710,20.35,9940,-17.30,20230803,6830,20.35,20230710,12500,-34.24,20220826,6830,20.35,20230710,3.15,N,130660,500,163 억,,348058,N,N,289,N,00,N
|
||
|
|
20230804,090657,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8200,-380,5,-4.43,1184537420,145790,1.75,8080,8240,8060,11150,6010,8580,8124.92,1.07,0,17530,10633,9606,8913,7886,7193,10120,8400,163,2570,500,6000,10,1,32600000,2673,16.43,2.78,12,0.45,499.00,2947.00,12500,20220826,-34.40,6830,20230710,20.06,9940,-17.51,20230803,6830,20.06,20230710,12500,-34.40,20220826,6830,20.06,20230710,3.15,N,130660,500,163 억,,348058,N,N,289,N,00,N
|
||
|
|
20230803,160658,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8580,-500,5,-5.51,75771875470,8252214,65.47,8550,9940,8220,11800,6360,9080,9182.56,0.97,0,43535,11040,10060,8850,7870,6660,10550,8360,163,2720,500,6350,10,1,32600000,2797,17.19,2.91,12,25.31,499.00,2947.00,12500,20220826,-31.36,6830,20230710,25.62,9940,-13.68,20230803,6830,25.62,20230710,12500,-31.36,20220826,6830,25.62,20230710,3.24,N,130660,500,163 억,,316323,N,N,289,N,00,N
|
||
|
|
20230803,150703,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8440,-640,5,-7.05,74602259670,8114085,64.37,8550,9940,8220,11800,6360,9080,9194.21,0.97,0,21625,11040,10060,8850,7870,6660,10550,8360,163,2720,500,6350,10,1,32600000,2751,16.91,2.86,12,24.89,499.00,2947.00,12500,20220826,-32.48,6830,20230710,23.57,9940,-15.09,20230803,6830,23.57,20230710,12500,-32.48,20220826,6830,23.57,20230710,3.24,N,130660,500,163 억,,316323,N,N,121,N,00,N
|
||
|
|
20230803,140656,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8520,-560,5,-6.17,73447231690,7977787,63.29,8550,9940,8220,11800,6360,9080,9206.52,0.97,0,-1827,11040,10060,8850,7870,6660,10550,8360,163,2720,500,6350,10,1,32600000,2778,17.07,2.89,12,24.47,499.00,2947.00,12500,20220826,-31.84,6830,20230710,24.74,9940,-14.29,20230803,6830,24.74,20230710,12500,-31.84,20220826,6830,24.74,20230710,3.24,N,130660,500,163 억,,316323,N,N,121,N,00,N
|
||
|
|
20230803,130700,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8510,-570,5,-6.28,72680723630,7887967,62.58,8550,9940,8220,11800,6360,9080,9214.18,0.97,0,-3012,11040,10060,8850,7870,6660,10550,8360,163,2720,500,6350,10,1,32600000,2774,17.05,2.89,12,24.20,499.00,2947.00,12500,20220826,-31.92,6830,20230710,24.60,9940,-14.39,20230803,6830,24.60,20230710,12500,-31.92,20220826,6830,24.60,20230710,3.24,N,130660,500,163 억,,316323,N,N,121,N,00,N
|
||
|
|
20230803,120703,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8740,-340,5,-3.74,68661493660,7427497,58.92,8550,9940,8220,11800,6360,9080,9244.30,0.97,0,-5959,11040,10060,8850,7870,6660,10550,8360,163,2720,500,6350,10,1,32600000,2849,17.52,2.97,12,22.78,499.00,2947.00,12500,20220826,-30.08,6830,20230710,27.96,9940,-12.07,20230803,6830,27.96,20230710,12500,-30.08,20220826,6830,27.96,20230710,3.24,N,130660,500,163 억,,316323,N,N,121,N,00,N
|
||
|
|
20230803,110655,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8650,-430,5,-4.74,66345291870,7159222,56.80,8550,9940,8220,11800,6360,9080,9267.19,0.97,0,-4248,11040,10060,8850,7870,6660,10550,8360,163,2720,500,6350,10,1,32600000,2820,17.33,2.94,12,21.96,499.00,2947.00,12500,20220826,-30.80,6830,20230710,26.65,9940,-12.98,20230803,6830,26.65,20230710,12500,-30.80,20220826,6830,26.65,20230710,3.24,N,130660,500,163 억,,316323,N,N,121,N,00,N
|
||
|
|
20230803,100654,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9240,160,2,1.76,54587911050,5818663,46.16,8550,9940,8220,11800,6360,9080,9381.69,0.97,0,-9020,11040,10060,8850,7870,6660,10550,8360,163,2720,500,6350,10,1,32600000,3012,18.52,3.14,12,17.85,499.00,2947.00,12500,20220826,-26.08,6830,20230710,35.29,9940,-7.04,20230803,6830,35.29,20230710,12500,-26.08,20220826,6830,35.29,20230710,3.24,N,130660,500,163 억,,316323,N,N,121,N,00,N
|
||
|
|
20230803,090653,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8590,-490,5,-5.40,4036530560,475315,3.77,8550,8700,8220,11800,6360,9080,8488.28,0.97,0,-9293,11040,10060,8850,7870,6660,10550,8360,163,2720,500,6350,10,1,32600000,2800,17.21,2.91,12,1.46,499.00,2947.00,12500,20220826,-31.28,6830,20230710,25.77,9830,-12.61,20230802,6830,25.77,20230710,12500,-31.28,20220826,6830,25.77,20230710,3.24,N,130660,500,163 억,,316323,N,N,121,N,00,N
|
||
|
|
20230802,160658,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9080,1370,2,17.77,114730949210,12395930,7619.08,7640,9830,7640,10020,5400,7710,9256.15,1.33,0,-115405,7856,7782,7656,7582,7456,7820,7620,163,2310,500,5390,10,1,32600000,2960,18.20,3.08,12,38.02,499.00,2947.00,12500,20220826,-27.36,6830,20230710,32.94,9830,-7.63,20230802,6830,32.94,20230710,12500,-27.36,20220826,6830,32.94,20230710,3.19,N,130660,500,163 억,,434095,N,N,121,N,00,N
|
||
|
|
20230802,150706,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9080,1370,2,17.77,108326166280,11687268,7183.50,7640,9830,7640,10020,5400,7710,9268.81,1.33,0,-117093,7856,7782,7656,7582,7456,7820,7620,163,2310,500,5390,10,1,32600000,2960,18.20,3.08,12,35.85,499.00,2947.00,12500,20220826,-27.36,6830,20230710,32.94,9830,-7.63,20230802,6830,32.94,20230710,12500,-27.36,20220826,6830,32.94,20230710,3.19,N,130660,500,163 억,,434095,N,N,0,N,00,N
|
||
|
|
20230802,140659,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9560,1850,2,23.99,54660842660,6057508,3723.21,7640,9770,7640,10020,5400,7710,9023.78,1.33,0,-83473,7856,7782,7656,7582,7456,7820,7620,163,2310,500,5390,10,1,32600000,3117,19.16,3.24,12,18.58,499.00,2947.00,12500,20220826,-23.52,6830,20230710,39.97,9770,-2.15,20230802,6830,39.97,20230710,12500,-23.52,20220826,6830,39.97,20230710,3.19,N,130660,500,163 억,,434095,N,N,0,N,00,N
|
||
|
|
20230802,130656,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7860,150,2,1.95,4479785350,562889,345.98,7640,8170,7640,10020,5400,7710,7958.83,1.33,0,-6498,7856,7782,7656,7582,7456,7820,7620,163,2310,500,5390,10,1,32600000,2562,15.75,2.67,12,1.73,499.00,2947.00,12500,20220826,-37.12,6830,20230710,15.08,9510,-17.35,20230712,6830,15.08,20230710,12500,-37.12,20220826,6830,15.08,20230710,3.19,N,130660,500,163 억,,434095,N,N,0,N,00,N
|
||
|
|
20230802,120650,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7840,130,2,1.69,4221450140,530006,325.76,7640,8170,7640,10020,5400,7710,7965.20,1.33,0,-8772,7856,7782,7656,7582,7456,7820,7620,163,2310,500,5390,10,1,32600000,2556,15.71,2.66,12,1.63,499.00,2947.00,12500,20220826,-37.28,6830,20230710,14.79,9510,-17.56,20230712,6830,14.79,20230710,12500,-37.28,20220826,6830,14.79,20230710,3.19,N,130660,500,163 억,,434095,N,N,0,N,00,N
|
||
|
|
20230802,110650,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,8010,300,2,3.89,3598319130,451460,277.49,7640,8170,7640,10020,5400,7710,7970.76,1.33,0,-20554,7856,7782,7656,7582,7456,7820,7620,163,2310,500,5390,10,1,32600000,2611,16.05,2.72,12,1.38,499.00,2947.00,12500,20220826,-35.92,6830,20230710,17.28,9510,-15.77,20230712,6830,17.28,20230710,12500,-35.92,20220826,6830,17.28,20230710,3.19,N,130660,500,163 억,,434095,N,N,0,N,00,N
|
||
|
|
20230802,100652,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7920,210,2,2.72,1082227780,138413,85.07,7640,7940,7640,10020,5400,7710,7819.31,1.33,0,1600,7856,7782,7656,7582,7456,7820,7620,163,2310,500,5390,10,1,32600000,2582,15.87,2.69,12,0.42,499.00,2947.00,12500,20220826,-36.64,6830,20230710,15.96,9510,-16.72,20230712,6830,15.96,20230710,12500,-36.64,20220826,6830,15.96,20230710,3.19,N,130660,500,163 억,,434095,N,N,0,N,00,N
|
||
|
|
20230802,090653,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7770,60,2,0.78,285777880,37007,22.75,7640,7780,7640,10020,5400,7710,7722.47,1.33,0,18169,7856,7782,7656,7582,7456,7820,7620,163,2310,500,5390,10,1,32600000,2533,15.57,2.64,12,0.11,499.00,2947.00,12500,20220826,-37.84,6830,20230710,13.76,9510,-18.30,20230712,6830,13.76,20230710,12500,-37.84,20220826,6830,13.76,20230710,3.19,N,130660,500,163 억,,434095,N,N,0,N,00,N
|
||
|
|
20230801,160653,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7710,90,2,1.18,1233056050,161302,82.49,7620,7730,7530,9900,5340,7620,7644.37,1.25,0,26815,7840,7730,7580,7470,7320,7785,7525,163,2280,500,5330,10,1,32600000,2513,15.45,2.62,12,0.49,499.00,2947.00,12500,20220826,-38.32,6830,20230710,12.88,9510,-18.93,20230712,6830,12.88,20230710,12500,-38.32,20220826,6830,12.88,20230710,3.21,N,130660,500,163 억,,407444,N,N,1,N,00,N
|
||
|
|
20230801,150649,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7630,10,2,0.13,1179058770,154276,78.89,7620,7730,7530,9900,5340,7620,7642.53,1.25,0,26444,7840,7730,7580,7470,7320,7785,7525,163,2280,500,5330,10,1,32600000,2487,15.29,2.59,12,0.47,499.00,2947.00,12500,20220826,-38.96,6830,20230710,11.71,9510,-19.77,20230712,6830,11.71,20230710,12500,-38.96,20220826,6830,11.71,20230710,3.21,N,130660,500,163 억,,407444,N,N,1,N,00,N
|
||
|
|
20230801,140702,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7580,-40,5,-0.52,1030368300,134710,68.89,7620,7730,7530,9900,5340,7620,7648.79,1.25,0,21012,7840,7730,7580,7470,7320,7785,7525,163,2280,500,5330,10,1,32600000,2471,15.19,2.57,12,0.41,499.00,2947.00,12500,20220826,-39.36,6830,20230710,10.98,9510,-20.29,20230712,6830,10.98,20230710,12500,-39.36,20220826,6830,10.98,20230710,3.21,N,130660,500,163 억,,407444,N,N,1,N,00,N
|
||
|
|
20230801,130647,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7660,40,2,0.52,815863930,106381,54.40,7620,7730,7580,9900,5340,7620,7669.26,1.25,0,14607,7840,7730,7580,7470,7320,7785,7525,163,2280,500,5330,10,1,32600000,2497,15.35,2.60,12,0.33,499.00,2947.00,12500,20220826,-38.72,6830,20230710,12.15,9510,-19.45,20230712,6830,12.15,20230710,12500,-38.72,20220826,6830,12.15,20230710,3.21,N,130660,500,163 억,,407444,N,N,1,N,00,N
|
||
|
|
20230801,120647,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7700,80,2,1.05,720716740,93967,48.05,7620,7730,7580,9900,5340,7620,7669.89,1.25,0,13542,7840,7730,7580,7470,7320,7785,7525,163,2280,500,5330,10,1,32600000,2510,15.43,2.61,12,0.29,499.00,2947.00,12500,20220826,-38.40,6830,20230710,12.74,9510,-19.03,20230712,6830,12.74,20230710,12500,-38.40,20220826,6830,12.74,20230710,3.21,N,130660,500,163 억,,407444,N,N,1,N,00,N
|
||
|
|
20230801,110644,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7720,100,2,1.31,602257970,78564,40.18,7620,7730,7580,9900,5340,7620,7665.83,1.25,0,13569,7840,7730,7580,7470,7320,7785,7525,163,2280,500,5330,10,1,32600000,2517,15.47,2.62,12,0.24,499.00,2947.00,12500,20220826,-38.24,6830,20230710,13.03,9510,-18.82,20230712,6830,13.03,20230710,12500,-38.24,20220826,6830,13.03,20230710,3.21,N,130660,500,163 억,,407444,N,N,1,N,00,N
|
||
|
|
20230801,100649,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7690,70,2,0.92,371010780,48543,24.82,7620,7700,7580,9900,5340,7620,7642.93,1.25,0,12353,7840,7730,7580,7470,7320,7785,7525,163,2280,500,5330,10,1,32600000,2507,15.41,2.61,12,0.15,499.00,2947.00,12500,20220826,-38.48,6830,20230710,12.59,9510,-19.14,20230712,6830,12.59,20230710,12500,-38.48,20220826,6830,12.59,20230710,3.21,N,130660,500,163 억,,407444,N,N,1,N,00,N
|
||
|
|
20230801,090643,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7670,50,2,0.66,71419740,9370,4.79,7620,7670,7580,9900,5340,7620,7622.17,1.25,0,194,7840,7730,7580,7470,7320,7785,7525,163,2280,500,5330,10,1,32600000,2500,15.37,2.60,12,0.03,499.00,2947.00,12500,20220826,-38.64,6830,20230710,12.30,9510,-19.35,20230712,6830,12.30,20230710,12500,-38.64,20220826,6830,12.30,20230710,3.21,N,130660,500,163 억,,407444,N,N,1,N,00,N
|