170 lines
75 KiB
CSV
170 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
|
||
|
|
20230731,160937,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39700,150,2,0.38,1012345650,25681,166.09,39350,40000,38900,51400,27700,39550,39420.02,30.97,0,-7301,40616,40082,39466,38932,38316,39775,38625,100,11850,500,30050,50,1,20000000,7940,11.25,0.93,12,0.13,3530.00,42482.00,45950,20220729,-13.60,37200,20230726,6.72,45450,-12.65,20230208,37200,6.72,20230726,45950,-13.60,20220805,37200,6.72,20230726,0.10,N,214320,500,100 억,,6193619,N,N,27,N,00,N
|
||
|
|
20230731,150938,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39550,0,3,0.00,951562800,24149,156.18,39350,40000,38900,51400,27700,39550,39403.82,30.97,0,-6978,40616,40082,39466,38932,38316,39775,38625,100,11850,500,30050,50,1,20000000,7910,11.20,0.93,12,0.12,3530.00,42482.00,45950,20220729,-13.93,37200,20230726,6.32,45450,-12.98,20230208,37200,6.32,20230726,45950,-13.93,20220805,37200,6.32,20230726,0.10,N,214320,500,100 억,,6193619,N,N,2,N,00,N
|
||
|
|
20230731,140942,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39600,50,2,0.13,476605150,12058,77.98,39350,40000,39150,51400,27700,39550,39526.05,30.97,0,-3120,40616,40082,39466,38932,38316,39775,38625,100,11850,500,30050,50,1,20000000,7920,11.22,0.93,12,0.06,3530.00,42482.00,45950,20220729,-13.82,37200,20230726,6.45,45450,-12.87,20230208,37200,6.45,20230726,45950,-13.82,20220805,37200,6.45,20230726,0.10,N,214320,500,100 억,,6193619,N,N,2,N,00,N
|
||
|
|
20230731,130942,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39300,-250,5,-0.63,322076850,8144,52.67,39350,40000,39300,51400,27700,39550,39547.75,30.97,0,-2561,40616,40082,39466,38932,38316,39775,38625,100,11850,500,30050,50,1,20000000,7860,11.13,0.93,12,0.04,3530.00,42482.00,45950,20220729,-14.47,37200,20230726,5.65,45450,-13.53,20230208,37200,5.65,20230726,45950,-14.47,20220805,37200,5.65,20230726,0.10,N,214320,500,100 억,,6193619,N,N,2,N,00,N
|
||
|
|
20230731,120951,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39650,100,2,0.25,250078450,6319,40.87,39350,40000,39300,51400,27700,39550,39575.64,30.97,0,-1805,40616,40082,39466,38932,38316,39775,38625,100,11850,500,30050,50,1,20000000,7930,11.23,0.93,12,0.03,3530.00,42482.00,45950,20220729,-13.71,37200,20230726,6.59,45450,-12.76,20230208,37200,6.59,20230726,45950,-13.71,20220805,37200,6.59,20230726,0.10,N,214320,500,100 억,,6193619,N,N,2,N,00,N
|
||
|
|
20230731,110953,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39500,-50,5,-0.13,152738600,3864,24.99,39350,39750,39350,51400,27700,39550,39528.62,30.97,0,-1218,40616,40082,39466,38932,38316,39775,38625,100,11850,500,30050,50,1,20000000,7900,11.19,0.93,12,0.02,3530.00,42482.00,45950,20220729,-14.04,37200,20230726,6.18,45450,-13.09,20230208,37200,6.18,20230726,45950,-14.04,20220805,37200,6.18,20230726,0.10,N,214320,500,100 억,,6193619,N,N,2,N,00,N
|
||
|
|
20230731,100950,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39700,150,2,0.38,74506250,1887,12.20,39350,39750,39350,51400,27700,39550,39483.97,30.97,0,-489,40616,40082,39466,38932,38316,39775,38625,100,11850,500,30050,50,1,20000000,7940,11.25,0.93,12,0.01,3530.00,42482.00,45950,20220729,-13.60,37200,20230726,6.72,45450,-12.65,20230208,37200,6.72,20230726,45950,-13.60,20220805,37200,6.72,20230726,0.10,N,214320,500,100 억,,6193619,N,N,2,N,00,N
|
||
|
|
20230731,090938,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39500,-50,5,-0.13,8548550,217,1.40,39350,39550,39350,51400,27700,39550,39394.24,30.97,0,-18,40616,40082,39466,38932,38316,39775,38625,100,11850,500,30050,50,1,20000000,7900,11.19,0.93,12,0.00,3530.00,42482.00,45950,20220729,-14.04,37200,20230726,6.18,45450,-13.09,20230208,37200,6.18,20230726,45950,-14.04,20220805,37200,6.18,20230726,0.10,N,214320,500,100 억,,6193619,N,N,2,N,00,N
|
||
|
|
20230728,160941,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39550,-100,5,-0.25,605063500,15421,46.15,40000,40000,38850,51500,27800,39650,39236.23,30.97,0,-3755,42116,40882,39216,37982,36316,41500,38600,100,11850,500,30130,50,1,20000000,7910,11.20,0.93,12,0.08,3530.00,42482.00,45950,20220729,-13.93,37200,20230726,6.32,45450,-12.98,20230208,37200,6.32,20230726,45950,-13.93,20220729,37200,6.32,20230726,0.10,N,214320,500,100 억,,6193890,N,N,2,N,00,N
|
||
|
|
20230728,150940,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39600,-50,5,-0.13,586937000,14963,44.78,40000,40000,38850,51500,27800,39650,39225.89,30.97,0,-3488,42116,40882,39216,37982,36316,41500,38600,100,11850,500,30130,50,1,20000000,7920,11.22,0.93,12,0.07,3530.00,42482.00,45950,20220729,-13.82,37200,20230726,6.45,45450,-12.87,20230208,37200,6.45,20230726,45950,-13.82,20220729,37200,6.45,20230726,0.10,N,214320,500,100 억,,6193890,N,N,0,N,00,N
|
||
|
|
20230728,140937,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39650,0,3,0.00,479000350,12234,36.61,40000,40000,38850,51500,27800,39650,39153.21,30.97,0,-2116,42116,40882,39216,37982,36316,41500,38600,100,11850,500,30130,50,1,20000000,7930,11.23,0.93,12,0.06,3530.00,42482.00,45950,20220729,-13.71,37200,20230726,6.59,45450,-12.76,20230208,37200,6.59,20230726,45950,-13.71,20220729,37200,6.59,20230726,0.10,N,214320,500,100 억,,6193890,N,N,0,N,00,N
|
||
|
|
20230728,130940,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39100,-550,5,-1.39,320108300,8193,24.52,40000,40000,38850,51500,27800,39650,39070.95,30.97,0,-2004,42116,40882,39216,37982,36316,41500,38600,100,11850,500,30130,50,1,20000000,7820,11.08,0.92,12,0.04,3530.00,42482.00,45950,20220729,-14.91,37200,20230726,5.11,45450,-13.97,20230208,37200,5.11,20230726,45950,-14.91,20220729,37200,5.11,20230726,0.10,N,214320,500,100 억,,6193890,N,N,0,N,00,N
|
||
|
|
20230728,120938,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38950,-700,5,-1.77,230867450,5909,17.68,40000,40000,38850,51500,27800,39650,39070.48,30.97,0,-1606,42116,40882,39216,37982,36316,41500,38600,100,11850,500,30130,50,1,20000000,7790,11.03,0.92,12,0.03,3530.00,42482.00,45950,20220729,-15.23,37200,20230726,4.70,45450,-14.30,20230208,37200,4.70,20230726,45950,-15.23,20220729,37200,4.70,20230726,0.10,N,214320,500,100 억,,6193890,N,N,0,N,00,N
|
||
|
|
20230728,110945,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39000,-650,5,-1.64,163723150,4188,12.53,40000,40000,38850,51500,27800,39650,39093.40,30.97,0,-1149,42116,40882,39216,37982,36316,41500,38600,100,11850,500,30130,50,1,20000000,7800,11.05,0.92,12,0.02,3530.00,42482.00,45950,20220729,-15.13,37200,20230726,4.84,45450,-14.19,20230208,37200,4.84,20230726,45950,-15.13,20220729,37200,4.84,20230726,0.10,N,214320,500,100 억,,6193890,N,N,0,N,00,N
|
||
|
|
20230728,100934,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38900,-750,5,-1.89,111818650,2857,8.55,40000,40000,38850,51500,27800,39650,39138.48,30.97,0,-920,42116,40882,39216,37982,36316,41500,38600,100,11850,500,30130,50,1,20000000,7780,11.02,0.92,12,0.01,3530.00,42482.00,45950,20220729,-15.34,37200,20230726,4.57,45450,-14.41,20230208,37200,4.57,20230726,45950,-15.34,20220729,37200,4.57,20230726,0.10,N,214320,500,100 억,,6193890,N,N,0,N,00,N
|
||
|
|
20230728,090944,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39450,-200,5,-0.50,22964400,581,1.74,40000,40000,39250,51500,27800,39650,39525.65,30.97,0,-156,42116,40882,39216,37982,36316,41500,38600,100,11850,500,30130,50,1,20000000,7890,11.18,0.93,12,0.00,3530.00,42482.00,45950,20220729,-14.15,37200,20230726,6.05,45450,-13.20,20230208,37200,6.05,20230726,45950,-14.15,20220729,37200,6.05,20230726,0.10,N,214320,500,100 억,,6193890,N,N,0,N,00,N
|
||
|
|
20230727,160936,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39650,2150,2,5.73,1314191000,33409,65.43,37700,40450,37550,48750,26250,37500,39336.44,30.98,-2735,-2917,39766,38632,37916,36782,36066,38275,36425,100,11250,500,28500,50,1,20000000,7930,11.23,0.93,12,0.17,3530.00,42482.00,45950,20220729,-13.71,37200,20230726,6.59,45450,-12.76,20230208,37200,6.59,20230726,45950,-13.71,20220729,37200,6.59,20230726,0.11,N,214320,500,100 억,,6195680,N,N,0,N,00,N
|
||
|
|
20230727,150936,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39900,2400,2,6.40,1199554450,30537,59.81,37700,40450,37550,48750,26250,37500,39282.00,30.98,-2735,-972,39766,38632,37916,36782,36066,38275,36425,100,11250,500,28500,50,1,20000000,7980,11.30,0.94,12,0.15,3530.00,42482.00,45950,20220729,-13.17,37200,20230726,7.26,45450,-12.21,20230208,37200,7.26,20230726,45950,-13.17,20220729,37200,7.26,20230726,0.11,N,214320,500,100 억,,6195680,N,N,0,N,00,N
|
||
|
|
20230727,140932,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39550,2050,2,5.47,721957400,18597,36.42,37700,39600,37550,48750,26250,37500,38821.18,30.98,-2735,2044,39766,38632,37916,36782,36066,38275,36425,100,11250,500,28500,50,1,20000000,7910,11.20,0.93,12,0.09,3530.00,42482.00,45950,20220729,-13.93,37200,20230726,6.32,45450,-12.98,20230208,37200,6.32,20230726,45950,-13.93,20220729,37200,6.32,20230726,0.11,N,214320,500,100 억,,6195680,N,N,0,N,00,N
|
||
|
|
20230727,130930,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38750,1250,2,3.33,459916350,11926,23.36,37700,39200,37550,48750,26250,37500,38564.17,30.98,-2735,1515,39766,38632,37916,36782,36066,38275,36425,100,11250,500,28500,50,1,20000000,7750,10.98,0.91,12,0.06,3530.00,42482.00,45950,20220729,-15.67,37200,20230726,4.17,45450,-14.74,20230208,37200,4.17,20230726,45950,-15.67,20220729,37200,4.17,20230726,0.11,N,214320,500,100 억,,6195680,N,N,0,N,00,N
|
||
|
|
20230727,120934,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38700,1200,2,3.20,392235450,10176,19.93,37700,39200,37550,48750,26250,37500,38545.15,30.98,-2735,1636,39766,38632,37916,36782,36066,38275,36425,100,11250,500,28500,50,1,20000000,7740,10.96,0.91,12,0.05,3530.00,42482.00,45950,20220729,-15.78,37200,20230726,4.03,45450,-14.85,20230208,37200,4.03,20230726,45950,-15.78,20220729,37200,4.03,20230726,0.11,N,214320,500,100 억,,6195680,N,N,0,N,00,N
|
||
|
|
20230727,110936,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38650,1150,2,3.07,326716850,8485,16.62,37700,39200,37550,48750,26250,37500,38505.23,30.98,-2735,1737,39766,38632,37916,36782,36066,38275,36425,100,11250,500,28500,50,1,20000000,7730,10.95,0.91,12,0.04,3530.00,42482.00,45950,20220729,-15.89,37200,20230726,3.90,45450,-14.96,20230208,37200,3.90,20230726,45950,-15.89,20220729,37200,3.90,20230726,0.11,N,214320,500,100 억,,6195680,N,N,0,N,00,N
|
||
|
|
20230727,100933,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38550,1050,2,2.80,252810000,6570,12.87,37700,39200,37550,48750,26250,37500,38479.45,30.98,-2735,1943,39766,38632,37916,36782,36066,38275,36425,100,11250,500,28500,50,1,20000000,7710,10.92,0.91,12,0.03,3530.00,42482.00,45950,20220729,-16.10,37200,20230726,3.63,45450,-15.18,20230208,37200,3.63,20230726,45950,-16.10,20220729,37200,3.63,20230726,0.11,N,214320,500,100 억,,6195680,N,N,0,N,00,N
|
||
|
|
20230727,090930,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,37800,300,2,0.80,26676050,706,1.38,37700,37900,37550,48750,26250,37500,37784.77,30.98,-2735,248,39766,38632,37916,36782,36066,38275,36425,100,11250,500,28500,50,1,20000000,7560,10.71,0.89,12,0.00,3530.00,42482.00,45950,20220729,-17.74,37200,20230726,1.61,45450,-16.83,20230208,37200,1.61,20230726,45950,-17.74,20220729,37200,1.61,20230726,0.11,N,214320,500,100 억,,6195680,N,N,0,N,00,N
|
||
|
|
20230726,160929,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,37500,-1600,5,-4.09,1916412000,50922,331.65,39050,39050,37200,50800,27400,39100,37634.26,30.99,0,-30,39766,39432,39016,38682,38266,39600,38850,100,11700,500,29710,50,1,20000000,7500,10.62,0.88,12,0.25,3530.00,42482.00,47350,20220725,-20.80,37200,20230726,0.81,45450,-17.49,20230208,37200,0.81,20230726,45950,-18.39,20220729,37200,0.81,20230726,0.10,N,214320,500,100 억,,6198415,N,N,2,N,00,N
|
||
|
|
20230726,150934,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,37600,-1500,5,-3.84,1760063200,46761,304.55,39050,39050,37200,50800,27400,39100,37639.55,30.99,0,1208,39766,39432,39016,38682,38266,39600,38850,100,11700,500,29710,50,1,20000000,7520,10.65,0.89,12,0.23,3530.00,42482.00,47350,20220725,-20.59,37200,20230726,1.08,45450,-17.27,20230208,37200,1.08,20230726,45950,-18.17,20220729,37200,1.08,20230726,0.10,N,214320,500,100 억,,6198415,N,N,2,N,00,N
|
||
|
|
20230726,140928,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,37250,-1850,5,-4.73,1179258700,31233,203.42,39050,39050,37200,50800,27400,39100,37756.82,30.99,0,-2494,39766,39432,39016,38682,38266,39600,38850,100,11700,500,29710,50,1,20000000,7450,10.55,0.88,12,0.16,3530.00,42482.00,47350,20220725,-21.33,37200,20230726,0.13,45450,-18.04,20230208,37200,0.13,20230726,45950,-18.93,20220729,37200,0.13,20230726,0.10,N,214320,500,100 억,,6198415,N,N,2,N,00,N
|
||
|
|
20230726,130925,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38000,-1100,5,-2.81,517394350,13596,88.55,39050,39050,37800,50800,27400,39100,38054.89,30.99,0,-3831,39766,39432,39016,38682,38266,39600,38850,100,11700,500,29710,50,1,20000000,7600,10.76,0.89,12,0.07,3530.00,42482.00,47350,20220725,-19.75,37450,20221021,1.47,45450,-16.39,20230208,37700,0.80,20230626,45950,-17.30,20220729,37450,1.47,20221021,0.10,N,214320,500,100 억,,6198415,N,N,2,N,00,N
|
||
|
|
20230726,120928,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38050,-1050,5,-2.69,419811750,11033,71.86,39050,39050,37800,50800,27400,39100,38050.55,30.99,0,-3234,39766,39432,39016,38682,38266,39600,38850,100,11700,500,29710,50,1,20000000,7610,10.78,0.90,12,0.06,3530.00,42482.00,47350,20220725,-19.64,37450,20221021,1.60,45450,-16.28,20230208,37700,0.93,20230626,45950,-17.19,20220729,37450,1.60,20221021,0.10,N,214320,500,100 억,,6198415,N,N,2,N,00,N
|
||
|
|
20230726,110923,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,37950,-1150,5,-2.94,311245850,8175,53.24,39050,39050,37800,50800,27400,39100,38072.89,30.99,0,-2628,39766,39432,39016,38682,38266,39600,38850,100,11700,500,29710,50,1,20000000,7590,10.75,0.89,12,0.04,3530.00,42482.00,47350,20220725,-19.85,37450,20221021,1.34,45450,-16.50,20230208,37700,0.66,20230626,45950,-17.41,20220729,37450,1.34,20221021,0.10,N,214320,500,100 억,,6198415,N,N,2,N,00,N
|
||
|
|
20230726,100931,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38150,-950,5,-2.43,100074350,2612,17.01,39050,39050,38150,50800,27400,39100,38313.30,30.99,0,-1052,39766,39432,39016,38682,38266,39600,38850,100,11700,500,29710,50,1,20000000,7630,10.81,0.90,12,0.01,3530.00,42482.00,47350,20220725,-19.43,37450,20221021,1.87,45450,-16.06,20230208,37700,1.19,20230626,45950,-16.97,20220729,37450,1.87,20221021,0.10,N,214320,500,100 억,,6198415,N,N,2,N,00,N
|
||
|
|
20230726,090925,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38350,-750,5,-1.92,19936050,516,3.36,39050,39050,38350,50800,27400,39100,38635.76,30.99,0,-411,39766,39432,39016,38682,38266,39600,38850,100,11700,500,29710,50,1,20000000,7670,10.86,0.90,12,0.00,3530.00,42482.00,47350,20220725,-19.01,37450,20221021,2.40,45450,-15.62,20230208,37700,1.72,20230626,45950,-16.54,20220729,37450,2.40,20221021,0.10,N,214320,500,100 억,,6198415,N,N,2,N,00,N
|
||
|
|
20230725,160921,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39100,0,3,0.00,594939500,15348,157.84,38850,39350,38600,50800,27400,39100,38763.06,30.96,0,4652,39966,39532,39316,38882,38666,39425,38775,100,11700,500,29710,50,1,20000000,7820,11.08,0.92,12,0.08,3530.00,42482.00,47350,20220725,-17.42,37450,20221021,4.41,45450,-13.97,20230208,37700,3.71,20230626,47350,-17.42,20220725,37450,4.41,20221021,0.10,N,214320,500,100 억,,6191979,N,N,2,N,00,N
|
||
|
|
20230725,150913,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38750,-350,5,-0.90,548769950,14163,145.65,38850,39350,38600,50800,27400,39100,38746.73,30.96,0,4009,39966,39532,39316,38882,38666,39425,38775,100,11700,500,29710,50,1,20000000,7750,10.98,0.91,12,0.07,3530.00,42482.00,47350,20220725,-18.16,37450,20221021,3.47,45450,-14.74,20230208,37700,2.79,20230626,47350,-18.16,20220725,37450,3.47,20221021,0.10,N,214320,500,100 억,,6191979,N,N,113,N,00,N
|
||
|
|
20230725,140910,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38800,-300,5,-0.77,434359400,11207,115.25,38850,39350,38600,50800,27400,39100,38757.87,30.96,0,2169,39966,39532,39316,38882,38666,39425,38775,100,11700,500,29710,50,1,20000000,7760,10.99,0.91,12,0.06,3530.00,42482.00,47350,20220725,-18.06,37450,20221021,3.60,45450,-14.63,20230208,37700,2.92,20230626,47350,-18.06,20220725,37450,3.60,20221021,0.10,N,214320,500,100 억,,6191979,N,N,113,N,00,N
|
||
|
|
20230725,130920,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38750,-350,5,-0.90,385382350,9943,102.25,38850,39350,38600,50800,27400,39100,38759.16,30.96,0,1895,39966,39532,39316,38882,38666,39425,38775,100,11700,500,29710,50,1,20000000,7750,10.98,0.91,12,0.05,3530.00,42482.00,47350,20220725,-18.16,37450,20221021,3.47,45450,-14.74,20230208,37700,2.79,20230626,47350,-18.16,20220725,37450,3.47,20221021,0.10,N,214320,500,100 억,,6191979,N,N,113,N,00,N
|
||
|
|
20230725,120920,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38700,-400,5,-1.02,312906350,8071,83.00,38850,39350,38600,50800,27400,39100,38769.22,30.96,0,1162,39966,39532,39316,38882,38666,39425,38775,100,11700,500,29710,50,1,20000000,7740,10.96,0.91,12,0.04,3530.00,42482.00,47350,20220725,-18.27,37450,20221021,3.34,45450,-14.85,20230208,37700,2.65,20230626,47350,-18.27,20220725,37450,3.34,20221021,0.10,N,214320,500,100 억,,6191979,N,N,113,N,00,N
|
||
|
|
20230725,110919,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38750,-350,5,-0.90,266770200,6878,70.73,38850,39350,38600,50800,27400,39100,38786.01,30.96,0,902,39966,39532,39316,38882,38666,39425,38775,100,11700,500,29710,50,1,20000000,7750,10.98,0.91,12,0.03,3530.00,42482.00,47350,20220725,-18.16,37450,20221021,3.47,45450,-14.74,20230208,37700,2.79,20230626,47350,-18.16,20220725,37450,3.47,20221021,0.10,N,214320,500,100 억,,6191979,N,N,113,N,00,N
|
||
|
|
20230725,100917,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38900,-200,5,-0.51,189576600,4885,50.24,38850,39350,38600,50800,27400,39100,38807.90,30.96,0,338,39966,39532,39316,38882,38666,39425,38775,100,11700,500,29710,50,1,20000000,7780,11.02,0.92,12,0.02,3530.00,42482.00,47350,20220725,-17.85,37450,20221021,3.87,45450,-14.41,20230208,37700,3.18,20230626,47350,-17.85,20220725,37450,3.87,20221021,0.10,N,214320,500,100 억,,6191979,N,N,113,N,00,N
|
||
|
|
20230725,090917,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38850,-250,5,-0.64,18846550,484,4.98,38850,39350,38850,50800,27400,39100,38939.15,30.96,0,-133,39966,39532,39316,38882,38666,39425,38775,100,11700,500,29710,50,1,20000000,7770,11.01,0.91,12,0.00,3530.00,42482.00,47350,20220725,-17.95,37450,20221021,3.74,45450,-14.52,20230208,37700,3.05,20230626,47350,-17.95,20220725,37450,3.74,20221021,0.10,N,214320,500,100 억,,6191979,N,N,113,N,00,N
|
||
|
|
20230724,160918,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39100,-500,5,-1.26,382143250,9717,89.96,39650,39750,39100,51400,27750,39600,39327.31,30.95,0,241,40333,39966,39733,39366,39133,39850,39250,100,11825,500,30090,50,1,20000000,7820,11.08,0.92,12,0.05,3530.00,42482.00,47350,20220725,-17.42,37450,20221021,4.41,45450,-13.97,20230208,37700,3.71,20230626,47350,-17.42,20220725,37450,4.41,20221021,0.10,N,214320,500,100 억,,6190654,N,N,113,N,00,N
|
||
|
|
20230724,150915,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39250,-350,5,-0.88,363280800,9235,85.50,39650,39750,39150,51400,27750,39600,39337.39,30.95,0,190,40333,39966,39733,39366,39133,39850,39250,100,11825,500,30090,50,1,20000000,7850,11.12,0.92,12,0.05,3530.00,42482.00,47350,20220725,-17.11,37450,20221021,4.81,45450,-13.64,20230208,37700,4.11,20230626,47350,-17.11,20220725,37450,4.81,20221021,0.10,N,214320,500,100 억,,6190654,N,N,4,N,00,N
|
||
|
|
20230724,140912,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39350,-250,5,-0.63,327560150,8324,77.07,39650,39750,39200,51400,27750,39600,39351.29,30.95,0,-213,40333,39966,39733,39366,39133,39850,39250,100,11825,500,30090,50,1,20000000,7870,11.15,0.93,12,0.04,3530.00,42482.00,47350,20220725,-16.90,37450,20221021,5.07,45450,-13.42,20230208,37700,4.38,20230626,47350,-16.90,20220725,37450,5.07,20221021,0.10,N,214320,500,100 억,,6190654,N,N,4,N,00,N
|
||
|
|
20230724,130913,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39250,-350,5,-0.88,243880450,6192,57.33,39650,39750,39200,51400,27750,39600,39386.38,30.95,0,-942,40333,39966,39733,39366,39133,39850,39250,100,11825,500,30090,50,1,20000000,7850,11.12,0.92,12,0.03,3530.00,42482.00,47350,20220725,-17.11,37450,20221021,4.81,45450,-13.64,20230208,37700,4.11,20230626,47350,-17.11,20220725,37450,4.81,20221021,0.10,N,214320,500,100 억,,6190654,N,N,4,N,00,N
|
||
|
|
20230724,120915,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39300,-300,5,-0.76,157948150,4006,37.09,39650,39750,39200,51400,27750,39600,39427.90,30.95,0,-731,40333,39966,39733,39366,39133,39850,39250,100,11825,500,30090,50,1,20000000,7860,11.13,0.93,12,0.02,3530.00,42482.00,47350,20220725,-17.00,37450,20221021,4.94,45450,-13.53,20230208,37700,4.24,20230626,47350,-17.00,20220725,37450,4.94,20221021,0.10,N,214320,500,100 억,,6190654,N,N,4,N,00,N
|
||
|
|
20230724,110918,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39400,-200,5,-0.51,86413550,2193,20.30,39650,39750,39200,51400,27750,39600,39404.26,30.95,0,-496,40333,39966,39733,39366,39133,39850,39250,100,11825,500,30090,50,1,20000000,7880,11.16,0.93,12,0.01,3530.00,42482.00,47350,20220725,-16.79,37450,20221021,5.21,45450,-13.31,20230208,37700,4.51,20230626,47350,-16.79,20220725,37450,5.21,20221021,0.10,N,214320,500,100 억,,6190654,N,N,4,N,00,N
|
||
|
|
20230724,100909,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39450,-150,5,-0.38,62217100,1579,14.62,39650,39750,39200,51400,27750,39600,39402.85,30.95,0,-527,40333,39966,39733,39366,39133,39850,39250,100,11825,500,30090,50,1,20000000,7890,11.18,0.93,12,0.01,3530.00,42482.00,47350,20220725,-16.68,37450,20221021,5.34,45450,-13.20,20230208,37700,4.64,20230626,47350,-16.68,20220725,37450,5.34,20221021,0.10,N,214320,500,100 억,,6190654,N,N,4,N,00,N
|
||
|
|
20230724,090915,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39350,-250,5,-0.63,26732950,677,6.27,39650,39750,39350,51400,27750,39600,39487.37,30.95,0,-442,40333,39966,39733,39366,39133,39850,39250,100,11825,500,30090,50,1,20000000,7870,11.15,0.93,12,0.00,3530.00,42482.00,47350,20220725,-16.90,37450,20221021,5.07,45450,-13.42,20230208,37700,4.38,20230626,47350,-16.90,20220725,37450,5.07,20221021,0.10,N,214320,500,100 억,,6190654,N,N,4,N,00,N
|
||
|
|
20230721,160905,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39600,-500,5,-1.25,428339800,10798,77.42,40100,40100,39500,52100,28100,40100,39668.44,30.96,0,-2257,41133,40616,40333,39816,39533,40475,39675,100,12000,500,30470,50,1,20000000,7920,11.22,0.93,12,0.05,3530.00,42482.00,47350,20220725,-16.37,37450,20221021,5.74,45450,-12.87,20230208,37700,5.04,20230626,47350,-16.37,20220725,37450,5.74,20221021,0.09,N,214320,500,100 억,,6191261,N,N,4,N,00,N
|
||
|
|
20230721,150907,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39650,-450,5,-1.12,413522500,10424,74.73,40100,40100,39500,52100,28100,40100,39670.23,30.96,0,-2129,41133,40616,40333,39816,39533,40475,39675,100,12000,500,30470,50,1,20000000,7930,11.23,0.93,12,0.05,3530.00,42482.00,47350,20220725,-16.26,37450,20221021,5.87,45450,-12.76,20230208,37700,5.17,20230626,47350,-16.26,20220725,37450,5.87,20221021,0.09,N,214320,500,100 억,,6191261,N,N,1138,N,00,N
|
||
|
|
20230721,140905,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39550,-550,5,-1.37,348927500,8792,63.03,40100,40100,39500,52100,28100,40100,39686.93,30.96,0,-1723,41133,40616,40333,39816,39533,40475,39675,100,12000,500,30470,50,1,20000000,7910,11.20,0.93,12,0.04,3530.00,42482.00,47350,20220725,-16.47,37450,20221021,5.61,45450,-12.98,20230208,37700,4.91,20230626,47350,-16.47,20220725,37450,5.61,20221021,0.09,N,214320,500,100 억,,6191261,N,N,1138,N,00,N
|
||
|
|
20230721,130908,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39600,-500,5,-1.25,286922850,7228,51.82,40100,40100,39500,52100,28100,40100,39696.02,30.96,0,-1555,41133,40616,40333,39816,39533,40475,39675,100,12000,500,30470,50,1,20000000,7920,11.22,0.93,12,0.04,3530.00,42482.00,47350,20220725,-16.37,37450,20221021,5.74,45450,-12.87,20230208,37700,5.04,20230626,47350,-16.37,20220725,37450,5.74,20221021,0.09,N,214320,500,100 억,,6191261,N,N,1138,N,00,N
|
||
|
|
20230721,120919,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39650,-450,5,-1.12,228491150,5752,41.24,40100,40100,39600,52100,28100,40100,39723.77,30.96,0,-1263,41133,40616,40333,39816,39533,40475,39675,100,12000,500,30470,50,1,20000000,7930,11.23,0.93,12,0.03,3530.00,42482.00,47350,20220725,-16.26,37450,20221021,5.87,45450,-12.76,20230208,37700,5.17,20230626,47350,-16.26,20220725,37450,5.87,20221021,0.09,N,214320,500,100 억,,6191261,N,N,1138,N,00,N
|
||
|
|
20230721,110914,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39750,-350,5,-0.87,156457500,3938,28.23,40100,40100,39600,52100,28100,40100,39730.19,30.96,0,-996,41133,40616,40333,39816,39533,40475,39675,100,12000,500,30470,50,1,20000000,7950,11.26,0.94,12,0.02,3530.00,42482.00,47350,20220725,-16.05,37450,20221021,6.14,45450,-12.54,20230208,37700,5.44,20230626,47350,-16.05,20220725,37450,6.14,20221021,0.09,N,214320,500,100 억,,6191261,N,N,1138,N,00,N
|
||
|
|
20230721,100913,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39650,-450,5,-1.12,97989900,2464,17.67,40100,40100,39650,52100,28100,40100,39768.63,30.96,0,-543,41133,40616,40333,39816,39533,40475,39675,100,12000,500,30470,50,1,20000000,7930,11.23,0.93,12,0.01,3530.00,42482.00,47350,20220725,-16.26,37450,20221021,5.87,45450,-12.76,20230208,37700,5.17,20230626,47350,-16.26,20220725,37450,5.87,20221021,0.09,N,214320,500,100 억,,6191261,N,N,1138,N,00,N
|
||
|
|
20230721,090911,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39800,-300,5,-0.75,8741100,219,1.57,40100,40100,39800,52100,28100,40100,39913.70,30.96,0,-21,41133,40616,40333,39816,39533,40475,39675,100,12000,500,30470,50,1,20000000,7960,11.27,0.94,12,0.00,3530.00,42482.00,47350,20220725,-15.95,37450,20221021,6.28,45450,-12.43,20230208,37700,5.57,20230626,47350,-15.95,20220725,37450,6.28,20221021,0.09,N,214320,500,100 억,,6191261,N,N,1138,N,00,N
|
||
|
|
20230720,160903,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40100,-400,5,-0.99,562167450,13945,101.37,40400,40850,40050,52600,28350,40500,40313.30,30.96,0,-1190,41366,40932,40616,40182,39866,40775,40025,100,12125,500,30780,50,1,20000000,8020,11.36,0.94,12,0.07,3530.00,42482.00,47350,20220725,-15.31,37450,20221021,7.08,45450,-11.77,20230208,37700,6.37,20230626,47350,-15.31,20220725,37450,7.08,20221021,0.10,N,214320,500,100 억,,6191178,N,N,1138,N,00,N
|
||
|
|
20230720,150903,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40200,-300,5,-0.74,525259850,13025,94.68,40400,40850,40050,52600,28350,40500,40327.05,30.96,0,-1250,41366,40932,40616,40182,39866,40775,40025,100,12125,500,30780,50,1,20000000,8040,11.39,0.95,12,0.07,3530.00,42482.00,47350,20220725,-15.10,37450,20221021,7.34,45450,-11.55,20230208,37700,6.63,20230626,47350,-15.10,20220725,37450,7.34,20221021,0.10,N,214320,500,100 억,,6191178,N,N,83,N,00,N
|
||
|
|
20230720,140902,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40200,-300,5,-0.74,415542400,10295,74.83,40400,40850,40050,52600,28350,40500,40363.52,30.96,0,-1690,41366,40932,40616,40182,39866,40775,40025,100,12125,500,30780,50,1,20000000,8040,11.39,0.95,12,0.05,3530.00,42482.00,47350,20220725,-15.10,37450,20221021,7.34,45450,-11.55,20230208,37700,6.63,20230626,47350,-15.10,20220725,37450,7.34,20221021,0.10,N,214320,500,100 억,,6191178,N,N,83,N,00,N
|
||
|
|
20230720,130903,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40400,-100,5,-0.25,287306850,7107,51.66,40400,40850,40050,52600,28350,40500,40425.90,30.96,0,-942,41366,40932,40616,40182,39866,40775,40025,100,12125,500,30780,50,1,20000000,8080,11.44,0.95,12,0.04,3530.00,42482.00,47350,20220725,-14.68,37450,20221021,7.88,45450,-11.11,20230208,37700,7.16,20230626,47350,-14.68,20220725,37450,7.88,20221021,0.10,N,214320,500,100 억,,6191178,N,N,83,N,00,N
|
||
|
|
20230720,120910,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40350,-150,5,-0.37,235152400,5818,42.29,40400,40850,40050,52600,28350,40500,40418.08,30.96,0,-635,41366,40932,40616,40182,39866,40775,40025,100,12125,500,30780,50,1,20000000,8070,11.43,0.95,12,0.03,3530.00,42482.00,47350,20220725,-14.78,37450,20221021,7.74,45450,-11.22,20230208,37700,7.03,20230626,47350,-14.78,20220725,37450,7.74,20221021,0.10,N,214320,500,100 억,,6191178,N,N,83,N,00,N
|
||
|
|
20230720,110907,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40450,-50,5,-0.12,163785250,4051,29.45,40400,40850,40050,52600,28350,40500,40430.82,30.96,0,-606,41366,40932,40616,40182,39866,40775,40025,100,12125,500,30780,50,1,20000000,8090,11.46,0.95,12,0.02,3530.00,42482.00,47350,20220725,-14.57,37450,20221021,8.01,45450,-11.00,20230208,37700,7.29,20230626,47350,-14.57,20220725,37450,8.01,20221021,0.10,N,214320,500,100 억,,6191178,N,N,83,N,00,N
|
||
|
|
20230720,100857,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40600,100,2,0.25,94177100,2330,16.94,40400,40850,40050,52600,28350,40500,40419.36,30.96,0,-451,41366,40932,40616,40182,39866,40775,40025,100,12125,500,30780,50,1,20000000,8120,11.50,0.96,12,0.01,3530.00,42482.00,47350,20220725,-14.26,37450,20221021,8.41,45450,-10.67,20230208,37700,7.69,20230626,47350,-14.26,20220725,37450,8.41,20221021,0.10,N,214320,500,100 억,,6191178,N,N,83,N,00,N
|
||
|
|
20230720,090859,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40100,-400,5,-0.99,26256000,654,4.75,40400,40400,40050,52600,28350,40500,40146.79,30.96,0,-382,41366,40932,40616,40182,39866,40775,40025,100,12125,500,30780,50,1,20000000,8020,11.36,0.94,12,0.00,3530.00,42482.00,47350,20220725,-15.31,37450,20221021,7.08,45450,-11.77,20230208,37700,6.37,20230626,47350,-15.31,20220725,37450,7.08,20221021,0.10,N,214320,500,100 억,,6191178,N,N,83,N,00,N
|
||
|
|
20230719,160915,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40500,-300,5,-0.74,557114450,13702,83.15,40900,41050,40300,53000,28600,40800,40659.38,30.95,0,-818,41566,41182,40916,40532,40266,41050,40400,100,12200,500,31000,50,1,20000000,8100,11.47,0.95,12,0.07,3530.00,42482.00,47350,20220725,-14.47,37450,20221021,8.14,45450,-10.89,20230208,37700,7.43,20230626,47350,-14.47,20220725,37450,8.14,20221021,0.10,N,214320,500,100 억,,6190440,N,N,83,N,00,N
|
||
|
|
20230719,150915,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40850,50,2,0.12,522588400,12854,78.01,40900,41050,40300,53000,28600,40800,40655.70,30.95,0,-838,41566,41182,40916,40532,40266,41050,40400,100,12200,500,31000,50,1,20000000,8170,11.57,0.96,12,0.06,3530.00,42482.00,47350,20220725,-13.73,37450,20221021,9.08,45450,-10.12,20230208,37700,8.36,20230626,47350,-13.73,20220725,37450,9.08,20221021,0.10,N,214320,500,100 억,,6190440,N,N,676,N,00,N
|
||
|
|
20230719,140916,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40750,-50,5,-0.12,393118200,9691,58.81,40900,40900,40300,53000,28600,40800,40565.29,30.95,0,-132,41566,41182,40916,40532,40266,41050,40400,100,12200,500,31000,50,1,20000000,8150,11.54,0.96,12,0.05,3530.00,42482.00,47350,20220725,-13.94,37450,20221021,8.81,45450,-10.34,20230208,37700,8.09,20230626,47350,-13.94,20220725,37450,8.81,20221021,0.10,N,214320,500,100 억,,6190440,N,N,676,N,00,N
|
||
|
|
20230719,130905,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40600,-200,5,-0.49,301261400,7432,45.10,40900,40900,40300,53000,28600,40800,40535.71,30.95,0,-45,41566,41182,40916,40532,40266,41050,40400,100,12200,500,31000,50,1,20000000,8120,11.50,0.96,12,0.04,3530.00,42482.00,47350,20220725,-14.26,37450,20221021,8.41,45450,-10.67,20230208,37700,7.69,20230626,47350,-14.26,20220725,37450,8.41,20221021,0.10,N,214320,500,100 억,,6190440,N,N,676,N,00,N
|
||
|
|
20230719,120920,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40550,-250,5,-0.61,255910700,6314,38.32,40900,40900,40300,53000,28600,40800,40530.68,30.95,0,296,41566,41182,40916,40532,40266,41050,40400,100,12200,500,31000,50,1,20000000,8110,11.49,0.95,12,0.03,3530.00,42482.00,47350,20220725,-14.36,37450,20221021,8.28,45450,-10.78,20230208,37700,7.56,20230626,47350,-14.36,20220725,37450,8.28,20221021,0.10,N,214320,500,100 억,,6190440,N,N,676,N,00,N
|
||
|
|
20230719,110917,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40450,-350,5,-0.86,197416850,4867,29.54,40900,40900,40350,53000,28600,40800,40562.33,30.95,0,330,41566,41182,40916,40532,40266,41050,40400,100,12200,500,31000,50,1,20000000,8090,11.46,0.95,12,0.02,3530.00,42482.00,47350,20220725,-14.57,37450,20221021,8.01,45450,-11.00,20230208,37700,7.29,20230626,47350,-14.57,20220725,37450,8.01,20221021,0.10,N,214320,500,100 억,,6190440,N,N,676,N,00,N
|
||
|
|
20230719,100910,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40400,-400,5,-0.98,132658750,3265,19.81,40900,40900,40400,53000,28600,40800,40630.55,30.95,0,235,41566,41182,40916,40532,40266,41050,40400,100,12200,500,31000,50,1,20000000,8080,11.44,0.95,12,0.02,3530.00,42482.00,47350,20220725,-14.68,37450,20221021,7.88,45450,-11.11,20230208,37700,7.16,20230626,47350,-14.68,20220725,37450,7.88,20221021,0.10,N,214320,500,100 억,,6190440,N,N,676,N,00,N
|
||
|
|
20230719,090910,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40850,50,2,0.12,38943800,954,5.79,40900,40900,40600,53000,28600,40800,40821.59,30.95,0,-380,41566,41182,40916,40532,40266,41050,40400,100,12200,500,31000,50,1,20000000,8170,11.57,0.96,12,0.00,3530.00,42482.00,47350,20220725,-13.73,37450,20221021,9.08,45450,-10.12,20230208,37700,8.36,20230626,47350,-13.73,20220725,37450,9.08,20221021,0.10,N,214320,500,100 억,,6190440,N,N,676,N,00,N
|
||
|
|
20230718,160908,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40800,-550,5,-1.33,672480650,16471,69.79,41050,41300,40650,53700,28950,41350,40828.16,30.95,0,-1582,42416,41882,41016,40482,39616,41450,40050,100,12375,500,31420,50,1,20000000,8160,11.56,0.96,12,0.08,3530.00,42482.00,47350,20220725,-13.83,37450,20221021,8.95,45450,-10.23,20230208,37700,8.22,20230626,47350,-13.83,20220725,37450,8.95,20221021,0.10,N,214320,500,100 억,,6189173,N,N,676,N,00,N
|
||
|
|
20230718,150907,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40900,-450,5,-1.09,617563800,15127,64.09,41050,41300,40650,53700,28950,41350,40825.27,30.95,0,-1513,42416,41882,41016,40482,39616,41450,40050,100,12375,500,31420,50,1,20000000,8180,11.59,0.96,12,0.08,3530.00,42482.00,47350,20220725,-13.62,37450,20221021,9.21,45450,-10.01,20230208,37700,8.49,20230626,47350,-13.62,20220725,37450,9.21,20221021,0.10,N,214320,500,100 억,,6189173,N,N,28,N,00,N
|
||
|
|
20230718,140903,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40800,-550,5,-1.33,399313500,9779,41.43,41050,41300,40650,53700,28950,41350,40833.78,30.95,0,-862,42416,41882,41016,40482,39616,41450,40050,100,12375,500,31420,50,1,20000000,8160,11.56,0.96,12,0.05,3530.00,42482.00,47350,20220725,-13.83,37450,20221021,8.95,45450,-10.23,20230208,37700,8.22,20230626,47350,-13.83,20220725,37450,8.95,20221021,0.10,N,214320,500,100 억,,6189173,N,N,28,N,00,N
|
||
|
|
20230718,130905,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40750,-600,5,-1.45,246944650,6045,25.61,41050,41300,40650,53700,28950,41350,40851.06,30.95,0,-625,42416,41882,41016,40482,39616,41450,40050,100,12375,500,31420,50,1,20000000,8150,11.54,0.96,12,0.03,3530.00,42482.00,47350,20220725,-13.94,37450,20221021,8.81,45450,-10.34,20230208,37700,8.09,20230626,47350,-13.94,20220725,37450,8.81,20221021,0.10,N,214320,500,100 억,,6189173,N,N,28,N,00,N
|
||
|
|
20230718,120912,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40750,-600,5,-1.45,200062400,4894,20.74,41050,41300,40650,53700,28950,41350,40879.12,30.95,0,-452,42416,41882,41016,40482,39616,41450,40050,100,12375,500,31420,50,1,20000000,8150,11.54,0.96,12,0.02,3530.00,42482.00,47350,20220725,-13.94,37450,20221021,8.81,45450,-10.34,20230208,37700,8.09,20230626,47350,-13.94,20220725,37450,8.81,20221021,0.10,N,214320,500,100 억,,6189173,N,N,28,N,00,N
|
||
|
|
20230718,110911,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40900,-450,5,-1.09,151200100,3697,15.66,41050,41300,40650,53700,28950,41350,40898.05,30.95,0,-272,42416,41882,41016,40482,39616,41450,40050,100,12375,500,31420,50,1,20000000,8180,11.59,0.96,12,0.02,3530.00,42482.00,47350,20220725,-13.62,37450,20221021,9.21,45450,-10.01,20230208,37700,8.49,20230626,47350,-13.62,20220725,37450,9.21,20221021,0.10,N,214320,500,100 억,,6189173,N,N,28,N,00,N
|
||
|
|
20230718,100904,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40950,-400,5,-0.97,114775400,2808,11.90,41050,41300,40650,53700,28950,41350,40874.43,30.95,0,-93,42416,41882,41016,40482,39616,41450,40050,100,12375,500,31420,50,1,20000000,8190,11.60,0.96,12,0.01,3530.00,42482.00,47350,20220725,-13.52,37450,20221021,9.35,45450,-9.90,20230208,37700,8.62,20230626,47350,-13.52,20220725,37450,9.35,20221021,0.10,N,214320,500,100 억,,6189173,N,N,28,N,00,N
|
||
|
|
20230718,090902,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40950,-400,5,-0.97,6600250,161,0.68,41050,41050,40950,53700,28950,41350,40995.34,30.95,0,-21,42416,41882,41016,40482,39616,41450,40050,100,12375,500,31420,50,1,20000000,8190,11.60,0.96,12,0.00,3530.00,42482.00,47350,20220725,-13.52,37450,20221021,9.35,45450,-9.90,20230208,37700,8.62,20230626,47350,-13.52,20220725,37450,9.35,20221021,0.10,N,214320,500,100 억,,6189173,N,N,28,N,00,N
|
||
|
|
20230717,160904,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41350,250,2,0.61,965728000,23601,74.85,41550,41550,40150,53400,28800,41100,40918.60,30.93,0,-3609,42033,41566,41083,40616,40133,41325,40375,100,12300,500,31230,50,1,20000000,8270,11.71,0.97,12,0.12,3530.00,42482.00,47350,20220725,-12.67,37450,20221021,10.41,45450,-9.02,20230208,37700,9.68,20230626,47350,-12.67,20220725,37450,10.41,20221021,0.11,N,214320,500,100 억,,6185728,N,N,28,N,00,N
|
||
|
|
20230717,150900,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41200,100,2,0.24,884779450,21639,68.63,41550,41550,40150,53400,28800,41100,40888.19,30.93,0,-2690,42033,41566,41083,40616,40133,41325,40375,100,12300,500,31230,50,1,20000000,8240,11.67,0.97,12,0.11,3530.00,42482.00,47350,20220725,-12.99,37450,20221021,10.01,45450,-9.35,20230208,37700,9.28,20230626,47350,-12.99,20220725,37450,10.01,20221021,0.11,N,214320,500,100 억,,6185728,N,N,27,N,00,N
|
||
|
|
20230717,140903,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40650,-450,5,-1.09,638264800,15645,49.62,41550,41550,40150,53400,28800,41100,40796.73,30.93,0,-1191,42033,41566,41083,40616,40133,41325,40375,100,12300,500,31230,50,1,20000000,8130,11.52,0.96,12,0.08,3530.00,42482.00,47350,20220725,-14.15,37450,20221021,8.54,45450,-10.56,20230208,37700,7.82,20230626,47350,-14.15,20220725,37450,8.54,20221021,0.11,N,214320,500,100 억,,6185728,N,N,27,N,00,N
|
||
|
|
20230717,130854,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40650,-450,5,-1.09,530897350,13007,41.25,41550,41550,40150,53400,28800,41100,40816.28,30.93,0,-608,42033,41566,41083,40616,40133,41325,40375,100,12300,500,31230,50,1,20000000,8130,11.52,0.96,12,0.07,3530.00,42482.00,47350,20220725,-14.15,37450,20221021,8.54,45450,-10.56,20230208,37700,7.82,20230626,47350,-14.15,20220725,37450,8.54,20221021,0.11,N,214320,500,100 억,,6185728,N,N,27,N,00,N
|
||
|
|
20230717,120905,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40650,-450,5,-1.09,431058850,10552,33.46,41550,41550,40150,53400,28800,41100,40850.91,30.93,0,217,42033,41566,41083,40616,40133,41325,40375,100,12300,500,31230,50,1,20000000,8130,11.52,0.96,12,0.05,3530.00,42482.00,47350,20220725,-14.15,37450,20221021,8.54,45450,-10.56,20230208,37700,7.82,20230626,47350,-14.15,20220725,37450,8.54,20221021,0.11,N,214320,500,100 억,,6185728,N,N,27,N,00,N
|
||
|
|
20230717,110856,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40900,-200,5,-0.49,271823350,6630,21.03,41550,41550,40650,53400,28800,41100,40999.00,30.93,0,807,42033,41566,41083,40616,40133,41325,40375,100,12300,500,31230,50,1,20000000,8180,11.59,0.96,12,0.03,3530.00,42482.00,47350,20220725,-13.62,37450,20221021,9.21,45450,-10.01,20230208,37700,8.49,20230626,47350,-13.62,20220725,37450,9.21,20221021,0.11,N,214320,500,100 억,,6185728,N,N,27,N,00,N
|
||
|
|
20230717,100855,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41100,0,3,0.00,144883500,3531,11.20,41550,41550,40750,53400,28800,41100,41031.86,30.93,0,1110,42033,41566,41083,40616,40133,41325,40375,100,12300,500,31230,50,1,20000000,8220,11.64,0.97,12,0.02,3530.00,42482.00,47350,20220725,-13.20,37450,20221021,9.75,45450,-9.57,20230208,37700,9.02,20230626,47350,-13.20,20220725,37450,9.75,20221021,0.11,N,214320,500,100 억,,6185728,N,N,27,N,00,N
|
||
|
|
20230717,090856,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40850,-250,5,-0.61,21247000,517,1.64,41550,41550,40800,53400,28800,41100,41096.71,30.93,0,20,42033,41566,41083,40616,40133,41325,40375,100,12300,500,31230,50,1,20000000,8170,11.57,0.96,12,0.00,3530.00,42482.00,47350,20220725,-13.73,37450,20221021,9.08,45450,-10.12,20230208,37700,8.36,20230626,47350,-13.73,20220725,37450,9.08,20221021,0.11,N,214320,500,100 억,,6185728,N,N,27,N,00,N
|
||
|
|
20230714,160855,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41100,-50,5,-0.12,1293358700,31520,72.15,41550,41550,40600,53400,28850,41150,41032.89,30.90,0,1073,42116,41632,41116,40632,40116,41875,40875,100,12275,500,31270,50,1,20000000,8220,11.64,0.97,12,0.16,3530.00,42482.00,47350,20220725,-13.20,37450,20221021,9.75,45450,-9.57,20230208,37700,9.02,20230626,47350,-13.20,20220725,37450,9.75,20221021,0.12,N,214320,500,100 억,,6180458,N,N,27,N,00,N
|
||
|
|
20230714,150859,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41200,50,2,0.12,1229122100,29958,68.58,41550,41550,40600,53400,28850,41150,41028.18,30.90,0,1415,42116,41632,41116,40632,40116,41875,40875,100,12275,500,31270,50,1,20000000,8240,11.67,0.97,12,0.15,3530.00,42482.00,47350,20220725,-12.99,37450,20221021,10.01,45450,-9.35,20230208,37700,9.28,20230626,47350,-12.99,20220725,37450,10.01,20221021,0.12,N,214320,500,100 억,,6180458,N,N,235,N,00,N
|
||
|
|
20230714,140904,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41150,0,3,0.00,1003649300,24477,56.03,41550,41550,40600,53400,28850,41150,41003.77,30.90,0,1645,42116,41632,41116,40632,40116,41875,40875,100,12275,500,31270,50,1,20000000,8230,11.66,0.97,12,0.12,3530.00,42482.00,47350,20220725,-13.09,37450,20221021,9.88,45450,-9.46,20230208,37700,9.15,20230626,47350,-13.09,20220725,37450,9.88,20221021,0.12,N,214320,500,100 억,,6180458,N,N,235,N,00,N
|
||
|
|
20230714,130851,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41100,-50,5,-0.12,832919200,20316,46.50,41550,41550,40600,53400,28850,41150,40998.19,30.90,0,277,42116,41632,41116,40632,40116,41875,40875,100,12275,500,31270,50,1,20000000,8220,11.64,0.97,12,0.10,3530.00,42482.00,47350,20220725,-13.20,37450,20221021,9.75,45450,-9.57,20230208,37700,9.02,20230626,47350,-13.20,20220725,37450,9.75,20221021,0.12,N,214320,500,100 억,,6180458,N,N,235,N,00,N
|
||
|
|
20230714,120850,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41000,-150,5,-0.36,689860450,16825,38.51,41550,41550,40600,53400,28850,41150,41002.11,30.90,0,-999,42116,41632,41116,40632,40116,41875,40875,100,12275,500,31270,50,1,20000000,8200,11.61,0.97,12,0.08,3530.00,42482.00,47350,20220725,-13.41,37450,20221021,9.48,45450,-9.79,20230208,37700,8.75,20230626,47350,-13.41,20220725,37450,9.48,20221021,0.12,N,214320,500,100 억,,6180458,N,N,235,N,00,N
|
||
|
|
20230714,110901,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41000,-150,5,-0.36,514238650,12533,28.69,41550,41550,40600,53400,28850,41150,41030.77,30.90,0,-1144,42116,41632,41116,40632,40116,41875,40875,100,12275,500,31270,50,1,20000000,8200,11.61,0.97,12,0.06,3530.00,42482.00,47350,20220725,-13.41,37450,20221021,9.48,45450,-9.79,20230208,37700,8.75,20230626,47350,-13.41,20220725,37450,9.48,20221021,0.12,N,214320,500,100 억,,6180458,N,N,235,N,00,N
|
||
|
|
20230714,100903,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41000,-150,5,-0.36,310662450,7573,17.34,41550,41550,40600,53400,28850,41150,41022.38,30.90,0,-1557,42116,41632,41116,40632,40116,41875,40875,100,12275,500,31270,50,1,20000000,8200,11.61,0.97,12,0.04,3530.00,42482.00,47350,20220725,-13.41,37450,20221021,9.48,45450,-9.79,20230208,37700,8.75,20230626,47350,-13.41,20220725,37450,9.48,20221021,0.12,N,214320,500,100 억,,6180458,N,N,235,N,00,N
|
||
|
|
20230714,090858,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41050,-100,5,-0.24,47986450,1163,2.66,41550,41550,41000,53400,28850,41150,41260.92,30.90,0,-897,42116,41632,41116,40632,40116,41875,40875,100,12275,500,31270,50,1,20000000,8210,11.63,0.97,12,0.01,3530.00,42482.00,47350,20220725,-13.31,37450,20221021,9.61,45450,-9.68,20230208,37700,8.89,20230626,47350,-13.31,20220725,37450,9.61,20221021,0.12,N,214320,500,100 억,,6180458,N,N,235,N,00,N
|
||
|
|
20230713,160854,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41150,600,2,1.48,1796366000,43652,89.11,40900,41600,40600,52700,28400,40550,41151.97,30.90,0,-6260,41616,41082,40316,39782,39016,41350,40050,100,12150,500,30810,50,1,20000000,8230,11.66,0.97,12,0.22,3530.00,42482.00,47350,20220725,-13.09,37450,20221021,9.88,45450,-9.46,20230208,37700,9.15,20230626,47350,-13.09,20220725,37450,9.88,20221021,0.12,N,214320,500,100 억,,6180274,N,N,235,N,00,N
|
||
|
|
20230713,150849,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41150,600,2,1.48,1762559550,42830,87.43,40900,41600,40600,52700,28400,40550,41152.45,30.90,0,-6115,41616,41082,40316,39782,39016,41350,40050,100,12150,500,30810,50,1,20000000,8230,11.66,0.97,12,0.21,3530.00,42482.00,47350,20220725,-13.09,37450,20221021,9.88,45450,-9.46,20230208,37700,9.15,20230626,47350,-13.09,20220725,37450,9.88,20221021,0.12,N,214320,500,100 억,,6180274,N,N,1,N,00,N
|
||
|
|
20230713,140848,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41200,650,2,1.60,1598102650,38838,79.28,40900,41600,40600,52700,28400,40550,41147.91,30.90,0,-4178,41616,41082,40316,39782,39016,41350,40050,100,12150,500,30810,50,1,20000000,8240,11.67,0.97,12,0.19,3530.00,42482.00,47350,20220725,-12.99,37450,20221021,10.01,45450,-9.35,20230208,37700,9.28,20230626,47350,-12.99,20220725,37450,10.01,20221021,0.12,N,214320,500,100 억,,6180274,N,N,1,N,00,N
|
||
|
|
20230713,130852,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40850,300,2,0.74,1407501400,34188,69.79,40900,41600,40600,52700,28400,40550,41169.46,30.90,0,-1982,41616,41082,40316,39782,39016,41350,40050,100,12150,500,30810,50,1,20000000,8170,11.57,0.96,12,0.17,3530.00,42482.00,47350,20220725,-13.73,37450,20221021,9.08,45450,-10.12,20230208,37700,8.36,20230626,47350,-13.73,20220725,37450,9.08,20221021,0.12,N,214320,500,100 억,,6180274,N,N,1,N,00,N
|
||
|
|
20230713,120848,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41150,600,2,1.48,1243134750,30168,61.58,40900,41600,40700,52700,28400,40550,41207.07,30.90,0,-999,41616,41082,40316,39782,39016,41350,40050,100,12150,500,30810,50,1,20000000,8230,11.66,0.97,12,0.15,3530.00,42482.00,47350,20220725,-13.09,37450,20221021,9.88,45450,-9.46,20230208,37700,9.15,20230626,47350,-13.09,20220725,37450,9.88,20221021,0.12,N,214320,500,100 억,,6180274,N,N,1,N,00,N
|
||
|
|
20230713,110851,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41050,500,2,1.23,1103557500,26766,54.64,40900,41600,40700,52700,28400,40550,41229.83,30.90,0,354,41616,41082,40316,39782,39016,41350,40050,100,12150,500,30810,50,1,20000000,8210,11.63,0.97,12,0.13,3530.00,42482.00,47350,20220725,-13.31,37450,20221021,9.61,45450,-9.68,20230208,37700,8.89,20230626,47350,-13.31,20220725,37450,9.61,20221021,0.12,N,214320,500,100 억,,6180274,N,N,1,N,00,N
|
||
|
|
20230713,100846,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41500,950,2,2.34,832229250,20215,41.27,40900,41550,40700,52700,28400,40550,41168.90,30.90,0,1199,41616,41082,40316,39782,39016,41350,40050,100,12150,500,30810,50,1,20000000,8300,11.76,0.98,12,0.10,3530.00,42482.00,47350,20220725,-12.35,37450,20221021,10.81,45450,-8.69,20230208,37700,10.08,20230626,47350,-12.35,20220725,37450,10.81,20221021,0.12,N,214320,500,100 억,,6180274,N,N,1,N,00,N
|
||
|
|
20230713,090843,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,41300,750,2,1.85,297816800,7240,14.78,40900,41350,40850,52700,28400,40550,41134.92,30.90,0,2266,41616,41082,40316,39782,39016,41350,40050,100,12150,500,30810,50,1,20000000,8260,11.70,0.97,12,0.04,3530.00,42482.00,47350,20220725,-12.78,37450,20221021,10.28,45450,-9.13,20230208,37700,9.55,20230626,47350,-12.78,20220725,37450,10.28,20221021,0.12,N,214320,500,100 억,,6180274,N,N,1,N,00,N
|
||
|
|
20230712,160844,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40550,1050,2,2.66,1974310700,48937,280.55,39850,40850,39550,51300,27650,39500,40343.89,30.87,0,7782,40000,39750,39250,39000,38500,39875,39125,100,11825,500,30020,50,1,20000000,8110,11.49,0.95,12,0.24,3530.00,42482.00,47350,20220725,-14.36,37450,20221021,8.28,45450,-10.78,20230208,37700,7.56,20230626,47350,-14.36,20220725,37450,8.28,20221021,0.13,N,214320,500,100 억,,6173887,N,N,1,N,00,N
|
||
|
|
20230712,150838,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40750,1250,2,3.16,1918803550,47575,272.75,39850,40800,39550,51300,27650,39500,40332.18,30.87,0,7916,40000,39750,39250,39000,38500,39875,39125,100,11825,500,30020,50,1,20000000,8150,11.54,0.96,12,0.24,3530.00,42482.00,47350,20220725,-13.94,37450,20221021,8.81,45450,-10.34,20230208,37700,8.09,20230626,47350,-13.94,20220725,37450,8.81,20221021,0.13,N,214320,500,100 억,,6173887,N,N,7,N,00,N
|
||
|
|
20230712,140836,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40700,1200,2,3.04,1570769100,39023,223.72,39850,40700,39550,51300,27650,39500,40252.39,30.87,0,6323,40000,39750,39250,39000,38500,39875,39125,100,11825,500,30020,50,1,20000000,8140,11.53,0.96,12,0.20,3530.00,42482.00,47350,20220725,-14.04,37450,20221021,8.68,45450,-10.45,20230208,37700,7.96,20230626,47350,-14.04,20220725,37450,8.68,20221021,0.13,N,214320,500,100 억,,6173887,N,N,7,N,00,N
|
||
|
|
20230712,130838,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40600,1100,2,2.78,1277272100,31798,182.30,39850,40600,39550,51300,27650,39500,40168.32,30.87,0,4353,40000,39750,39250,39000,38500,39875,39125,100,11825,500,30020,50,1,20000000,8120,11.50,0.96,12,0.16,3530.00,42482.00,47350,20220725,-14.26,37450,20221021,8.41,45450,-10.67,20230208,37700,7.69,20230626,47350,-14.26,20220725,37450,8.41,20221021,0.13,N,214320,500,100 억,,6173887,N,N,7,N,00,N
|
||
|
|
20230712,120842,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40300,800,2,2.03,887937650,22181,127.16,39850,40350,39550,51300,27650,39500,40031.45,30.87,0,975,40000,39750,39250,39000,38500,39875,39125,100,11825,500,30020,50,1,20000000,8060,11.42,0.95,12,0.11,3530.00,42482.00,47350,20220725,-14.89,37450,20221021,7.61,45450,-11.33,20230208,37700,6.90,20230626,47350,-14.89,20220725,37450,7.61,20221021,0.13,N,214320,500,100 억,,6173887,N,N,7,N,00,N
|
||
|
|
20230712,110842,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40250,750,2,1.90,753427950,18844,108.03,39850,40300,39550,51300,27650,39500,39982.38,30.87,0,1143,40000,39750,39250,39000,38500,39875,39125,100,11825,500,30020,50,1,20000000,8050,11.40,0.95,12,0.09,3530.00,42482.00,47350,20220725,-14.99,37450,20221021,7.48,45450,-11.44,20230208,37700,6.76,20230626,47350,-14.99,20220725,37450,7.48,20221021,0.13,N,214320,500,100 억,,6173887,N,N,7,N,00,N
|
||
|
|
20230712,100841,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,40250,750,2,1.90,529624200,13276,76.11,39850,40300,39550,51300,27650,39500,39893.36,30.87,0,439,40000,39750,39250,39000,38500,39875,39125,100,11825,500,30020,50,1,20000000,8050,11.40,0.95,12,0.07,3530.00,42482.00,47350,20220725,-14.99,37450,20221021,7.48,45450,-11.44,20230208,37700,6.76,20230626,47350,-14.99,20220725,37450,7.48,20221021,0.13,N,214320,500,100 억,,6173887,N,N,7,N,00,N
|
||
|
|
20230712,090842,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39800,300,2,0.76,180962550,4552,26.10,39850,39850,39550,51300,27650,39500,39754.51,30.87,0,-1019,40000,39750,39250,39000,38500,39875,39125,100,11825,500,30020,50,1,20000000,7960,11.27,0.94,12,0.02,3530.00,42482.00,47350,20220725,-15.95,37450,20221021,6.28,45450,-12.43,20230208,37700,5.57,20230626,47350,-15.95,20220725,37450,6.28,20221021,0.13,N,214320,500,100 억,,6173887,N,N,7,N,00,N
|
||
|
|
20230711,160830,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39500,400,2,1.02,682579950,17418,74.11,39050,39500,38750,50800,27400,39100,39188.58,30.88,0,-2161,39900,39500,38950,38550,38000,39700,38750,100,11700,500,29710,50,1,20000000,7900,11.19,0.93,12,0.09,3530.00,42482.00,47350,20220725,-16.58,37450,20221021,5.47,45450,-13.09,20230208,37700,4.77,20230626,47350,-16.58,20220725,37450,5.47,20221021,0.13,N,214320,500,100 억,,6175695,N,N,7,N,00,N
|
||
|
|
20230711,150827,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39300,200,2,0.51,663114950,16924,72.01,39050,39500,38750,50800,27400,39100,39182.41,30.88,0,-2336,39900,39500,38950,38550,38000,39700,38750,100,11700,500,29710,50,1,20000000,7860,11.13,0.93,12,0.08,3530.00,42482.00,47350,20220725,-17.00,37450,20221021,4.94,45450,-13.53,20230208,37700,4.24,20230626,47350,-17.00,20220725,37450,4.94,20221021,0.13,N,214320,500,100 억,,6175695,N,N,0,N,00,N
|
||
|
|
20230711,140822,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39300,200,2,0.51,446433650,11430,48.63,39050,39400,38750,50800,27400,39100,39057.70,30.88,0,-1928,39900,39500,38950,38550,38000,39700,38750,100,11700,500,29710,50,1,20000000,7860,11.13,0.93,12,0.06,3530.00,42482.00,47350,20220725,-17.00,37450,20221021,4.94,45450,-13.53,20230208,37700,4.24,20230626,47350,-17.00,20220725,37450,4.94,20221021,0.13,N,214320,500,100 억,,6175695,N,N,0,N,00,N
|
||
|
|
20230711,130813,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38950,-150,5,-0.38,311877250,7997,34.03,39050,39250,38750,50800,27400,39100,38998.03,30.88,0,-1885,39900,39500,38950,38550,38000,39700,38750,100,11700,500,29710,50,1,20000000,7790,11.03,0.92,12,0.04,3530.00,42482.00,47350,20220725,-17.74,37450,20221021,4.01,45450,-14.30,20230208,37700,3.32,20230626,47350,-17.74,20220725,37450,4.01,20221021,0.13,N,214320,500,100 억,,6175695,N,N,0,N,00,N
|
||
|
|
20230711,120833,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39000,-100,5,-0.26,252871100,6484,27.59,39050,39250,38750,50800,27400,39100,38997.70,30.88,0,-1628,39900,39500,38950,38550,38000,39700,38750,100,11700,500,29710,50,1,20000000,7800,11.05,0.92,12,0.03,3530.00,42482.00,47350,20220725,-17.63,37450,20221021,4.14,45450,-14.19,20230208,37700,3.45,20230626,47350,-17.63,20220725,37450,4.14,20221021,0.13,N,214320,500,100 억,,6175695,N,N,0,N,00,N
|
||
|
|
20230711,110838,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38950,-150,5,-0.38,167778100,4297,18.28,39050,39250,38900,50800,27400,39100,39044.13,30.88,0,-1109,39900,39500,38950,38550,38000,39700,38750,100,11700,500,29710,50,1,20000000,7790,11.03,0.92,12,0.02,3530.00,42482.00,47350,20220725,-17.74,37450,20221021,4.01,45450,-14.30,20230208,37700,3.32,20230626,47350,-17.74,20220725,37450,4.01,20221021,0.13,N,214320,500,100 억,,6175695,N,N,0,N,00,N
|
||
|
|
20230711,100835,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39000,-100,5,-0.26,99543300,2548,10.84,39050,39250,38900,50800,27400,39100,39065.92,30.88,0,-551,39900,39500,38950,38550,38000,39700,38750,100,11700,500,29710,50,1,20000000,7800,11.05,0.92,12,0.01,3530.00,42482.00,47350,20220725,-17.63,37450,20221021,4.14,45450,-14.19,20230208,37700,3.45,20230626,47350,-17.63,20220725,37450,4.14,20221021,0.13,N,214320,500,100 억,,6175695,N,N,0,N,00,N
|
||
|
|
20230711,090833,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38900,-200,5,-0.51,19694900,505,2.15,39050,39100,38900,50800,27400,39100,38975.68,30.88,0,-100,39900,39500,38950,38550,38000,39700,38750,100,11700,500,29710,50,1,20000000,7780,11.02,0.92,12,0.00,3530.00,42482.00,47350,20220725,-17.85,37450,20221021,3.87,45450,-14.41,20230208,37700,3.18,20230626,47350,-17.85,20220725,37450,3.87,20221021,0.13,N,214320,500,100 억,,6175695,N,N,0,N,00,N
|
||
|
|
20230710,160824,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39100,550,2,1.43,910515300,23347,94.26,38650,39350,38400,50100,27000,38550,38999.32,30.91,0,-346,39416,38982,38466,38032,37516,39200,38250,100,11550,500,29290,50,1,20000000,7820,11.08,0.92,12,0.12,3530.00,42482.00,47350,20220725,-17.42,37450,20221021,4.41,45450,-13.97,20230208,37700,3.71,20230626,47350,-17.42,20220725,37450,4.41,20221021,0.13,N,214320,500,100 억,,6181436,N,N,1,N,00,N
|
||
|
|
20230710,150827,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39050,500,2,1.30,895817250,22971,92.74,38650,39350,38400,50100,27000,38550,38997.84,30.91,0,-378,39416,38982,38466,38032,37516,39200,38250,100,11550,500,29290,50,1,20000000,7810,11.06,0.92,12,0.11,3530.00,42482.00,47350,20220725,-17.53,37450,20221021,4.27,45450,-14.08,20230208,37700,3.58,20230626,47350,-17.53,20220725,37450,4.27,20221021,0.13,N,214320,500,100 억,,6181436,N,N,1,N,00,N
|
||
|
|
20230710,140819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39200,650,2,1.69,690335900,17738,71.62,38650,39300,38400,50100,27000,38550,38918.58,30.91,0,1672,39416,38982,38466,38032,37516,39200,38250,100,11550,500,29290,50,1,20000000,7840,11.10,0.92,12,0.09,3530.00,42482.00,47350,20220725,-17.21,37450,20221021,4.67,45450,-13.75,20230208,37700,3.98,20230626,47350,-17.21,20220725,37450,4.67,20221021,0.13,N,214320,500,100 억,,6181436,N,N,1,N,00,N
|
||
|
|
20230710,130808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38950,400,2,1.04,529949350,13634,55.05,38650,39100,38400,50100,27000,38550,38869.81,30.91,0,2275,39416,38982,38466,38032,37516,39200,38250,100,11550,500,29290,50,1,20000000,7790,11.03,0.92,12,0.07,3530.00,42482.00,47350,20220725,-17.74,37450,20221021,4.01,45450,-14.30,20230208,37700,3.32,20230626,47350,-17.74,20220725,37450,4.01,20221021,0.13,N,214320,500,100 억,,6181436,N,N,1,N,00,N
|
||
|
|
20230710,120830,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39100,550,2,1.43,427605250,11013,44.46,38650,39100,38400,50100,27000,38550,38827.44,30.91,0,2612,39416,38982,38466,38032,37516,39200,38250,100,11550,500,29290,50,1,20000000,7820,11.08,0.92,12,0.06,3530.00,42482.00,47350,20220725,-17.42,37450,20221021,4.41,45450,-13.97,20230208,37700,3.71,20230626,47350,-17.42,20220725,37450,4.41,20221021,0.13,N,214320,500,100 억,,6181436,N,N,1,N,00,N
|
||
|
|
20230710,110827,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38900,350,2,0.91,275425700,7111,28.71,38650,39000,38400,50100,27000,38550,38732.47,30.91,0,1973,39416,38982,38466,38032,37516,39200,38250,100,11550,500,29290,50,1,20000000,7780,11.02,0.92,12,0.04,3530.00,42482.00,47350,20220725,-17.85,37450,20221021,3.87,45450,-14.41,20230208,37700,3.18,20230626,47350,-17.85,20220725,37450,3.87,20221021,0.13,N,214320,500,100 억,,6181436,N,N,1,N,00,N
|
||
|
|
20230710,100829,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38600,50,2,0.13,97967450,2537,10.24,38650,38750,38400,50100,27000,38550,38615.60,30.91,0,502,39416,38982,38466,38032,37516,39200,38250,100,11550,500,29290,50,1,20000000,7720,10.93,0.91,12,0.01,3530.00,42482.00,47350,20220725,-18.48,37450,20221021,3.07,45450,-15.07,20230208,37700,2.39,20230626,47350,-18.48,20220725,37450,3.07,20221021,0.13,N,214320,500,100 억,,6181436,N,N,1,N,00,N
|
||
|
|
20230710,090820,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38450,-100,5,-0.26,8221350,213,0.86,38650,38700,38450,50100,27000,38550,38599.04,30.91,0,-92,39416,38982,38466,38032,37516,39200,38250,100,11550,500,29290,50,1,20000000,7690,10.89,0.91,12,0.00,3530.00,42482.00,47350,20220725,-18.80,37450,20221021,2.67,45450,-15.40,20230208,37700,1.99,20230626,47350,-18.80,20220725,37450,2.67,20221021,0.13,N,214320,500,100 억,,6181436,N,N,1,N,00,N
|
||
|
|
20230707,160819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38550,-50,5,-0.13,949816250,24752,166.69,38350,38900,37950,50100,27050,38600,38373.20,30.94,0,-1280,39200,38900,38450,38150,37700,39050,38300,100,11525,500,29330,50,1,20000000,7710,10.92,0.91,12,0.12,3530.00,42482.00,47350,20220725,-18.59,37450,20221021,2.94,45450,-15.18,20230208,37700,2.25,20230626,47350,-18.59,20220725,37450,2.94,20221021,0.13,N,214320,500,100 억,,6188743,N,N,1,N,00,N
|
||
|
|
20230707,150818,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38300,-300,5,-0.78,893584200,23291,156.85,38350,38900,37950,50100,27050,38600,38366.07,30.94,0,-1569,39200,38900,38450,38150,37700,39050,38300,100,11525,500,29330,50,1,20000000,7660,10.85,0.90,12,0.12,3530.00,42482.00,47350,20220725,-19.11,37450,20221021,2.27,45450,-15.73,20230208,37700,1.59,20230626,47350,-19.11,20220725,37450,2.27,20221021,0.13,N,214320,500,100 억,,6188743,N,N,6,N,00,N
|
||
|
|
20230707,140833,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38450,-150,5,-0.39,778697150,20298,136.70,38350,38900,37950,50100,27050,38600,38363.25,30.94,0,-93,39200,38900,38450,38150,37700,39050,38300,100,11525,500,29330,50,1,20000000,7690,10.89,0.91,12,0.10,3530.00,42482.00,47350,20220725,-18.80,37450,20221021,2.67,45450,-15.40,20230208,37700,1.99,20230626,47350,-18.80,20220725,37450,2.67,20221021,0.13,N,214320,500,100 억,,6188743,N,N,6,N,00,N
|
||
|
|
20230707,130823,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38600,0,3,0.00,576243900,15039,101.28,38350,38900,37950,50100,27050,38600,38316.64,30.94,0,841,39200,38900,38450,38150,37700,39050,38300,100,11525,500,29330,50,1,20000000,7720,10.93,0.91,12,0.08,3530.00,42482.00,47350,20220725,-18.48,37450,20221021,3.07,45450,-15.07,20230208,37700,2.39,20230626,47350,-18.48,20220725,37450,3.07,20221021,0.13,N,214320,500,100 억,,6188743,N,N,6,N,00,N
|
||
|
|
20230707,120827,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38650,50,2,0.13,461140350,12057,81.20,38350,38900,37950,50100,27050,38600,38246.69,30.94,0,1923,39200,38900,38450,38150,37700,39050,38300,100,11525,500,29330,50,1,20000000,7730,10.95,0.91,12,0.06,3530.00,42482.00,47350,20220725,-18.37,37450,20221021,3.20,45450,-14.96,20230208,37700,2.52,20230626,47350,-18.37,20220725,37450,3.20,20221021,0.13,N,214320,500,100 억,,6188743,N,N,6,N,00,N
|
||
|
|
20230707,110829,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38300,-300,5,-0.78,210315350,5511,37.11,38350,38500,37950,50100,27050,38600,38162.83,30.94,0,321,39200,38900,38450,38150,37700,39050,38300,100,11525,500,29330,50,1,20000000,7660,10.85,0.90,12,0.03,3530.00,42482.00,47350,20220725,-19.11,37450,20221021,2.27,45450,-15.73,20230208,37700,1.59,20230626,47350,-19.11,20220725,37450,2.27,20221021,0.13,N,214320,500,100 억,,6188743,N,N,6,N,00,N
|
||
|
|
20230707,100818,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38100,-500,5,-1.30,64128500,1680,11.31,38350,38350,38050,50100,27050,38600,38171.73,30.94,0,-414,39200,38900,38450,38150,37700,39050,38300,100,11525,500,29330,50,1,20000000,7620,10.79,0.90,12,0.01,3530.00,42482.00,47350,20220725,-19.54,37450,20221021,1.74,45450,-16.17,20230208,37700,1.06,20230626,47350,-19.54,20220725,37450,1.74,20221021,0.13,N,214320,500,100 억,,6188743,N,N,6,N,00,N
|
||
|
|
20230707,090820,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38200,-400,5,-1.04,7109300,186,1.25,38350,38350,38150,50100,27050,38600,38222.04,30.94,0,10,39200,38900,38450,38150,37700,39050,38300,100,11525,500,29330,50,1,20000000,7640,10.82,0.90,12,0.00,3530.00,42482.00,47350,20220725,-19.32,37450,20221021,2.00,45450,-15.95,20230208,37700,1.33,20230626,47350,-19.32,20220725,37450,2.00,20221021,0.13,N,214320,500,100 억,,6188743,N,N,6,N,00,N
|
||
|
|
20230706,160819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38600,100,2,0.26,567940450,14849,54.31,38450,38750,38000,50000,26950,38500,38247.72,30.96,0,-1177,39333,38916,38683,38266,38033,38800,38150,100,11525,500,29260,50,1,20000000,7720,10.93,0.91,12,0.07,3530.00,42482.00,47350,20220725,-18.48,37450,20221021,3.07,45450,-15.07,20230208,37700,2.39,20230626,47350,-18.48,20220725,37450,3.07,20221021,0.13,N,214320,500,100 억,,6192738,N,N,6,N,00,N
|
||
|
|
20230706,150820,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38250,-250,5,-0.65,523474050,13694,50.09,38450,38750,38000,50000,26950,38500,38226.53,30.96,0,-1616,39333,38916,38683,38266,38033,38800,38150,100,11525,500,29260,50,1,20000000,7650,10.84,0.90,12,0.07,3530.00,42482.00,47350,20220725,-19.22,37450,20221021,2.14,45450,-15.84,20230208,37700,1.46,20230626,47350,-19.22,20220725,37450,2.14,20221021,0.13,N,214320,500,100 억,,6192738,N,N,493,N,00,N
|
||
|
|
20230706,140821,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38400,-100,5,-0.26,410718750,10760,39.36,38450,38500,38000,50000,26950,38500,38170.89,30.96,0,-1189,39333,38916,38683,38266,38033,38800,38150,100,11525,500,29260,50,1,20000000,7680,10.88,0.90,12,0.05,3530.00,42482.00,47350,20220725,-18.90,37450,20221021,2.54,45450,-15.51,20230208,37700,1.86,20230626,47350,-18.90,20220725,37450,2.54,20221021,0.13,N,214320,500,100 억,,6192738,N,N,493,N,00,N
|
||
|
|
20230706,130820,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38200,-300,5,-0.78,309469750,8112,29.67,38450,38450,38000,50000,26950,38500,38149.62,30.96,0,-781,39333,38916,38683,38266,38033,38800,38150,100,11525,500,29260,50,1,20000000,7640,10.82,0.90,12,0.04,3530.00,42482.00,47350,20220725,-19.32,37450,20221021,2.00,45450,-15.95,20230208,37700,1.33,20230626,47350,-19.32,20220725,37450,2.00,20221021,0.13,N,214320,500,100 억,,6192738,N,N,493,N,00,N
|
||
|
|
20230706,120808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38150,-350,5,-0.91,259196850,6796,24.86,38450,38450,38000,50000,26950,38500,38139.62,30.96,0,-722,39333,38916,38683,38266,38033,38800,38150,100,11525,500,29260,50,1,20000000,7630,10.81,0.90,12,0.03,3530.00,42482.00,47350,20220725,-19.43,37450,20221021,1.87,45450,-16.06,20230208,37700,1.19,20230626,47350,-19.43,20220725,37450,1.87,20221021,0.13,N,214320,500,100 억,,6192738,N,N,493,N,00,N
|
||
|
|
20230706,110824,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38100,-400,5,-1.04,208815200,5476,20.03,38450,38450,38000,50000,26950,38500,38132.80,30.96,0,-464,39333,38916,38683,38266,38033,38800,38150,100,11525,500,29260,50,1,20000000,7620,10.79,0.90,12,0.03,3530.00,42482.00,47350,20220725,-19.54,37450,20221021,1.74,45450,-16.17,20230208,37700,1.06,20230626,47350,-19.54,20220725,37450,1.74,20221021,0.13,N,214320,500,100 억,,6192738,N,N,493,N,00,N
|
||
|
|
20230706,100819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38050,-450,5,-1.17,116461550,3055,11.17,38450,38450,38000,50000,26950,38500,38121.62,30.96,0,-837,39333,38916,38683,38266,38033,38800,38150,100,11525,500,29260,50,1,20000000,7610,10.78,0.90,12,0.02,3530.00,42482.00,47350,20220725,-19.64,37450,20221021,1.60,45450,-16.28,20230208,37700,0.93,20230626,47350,-19.64,20220725,37450,1.60,20221021,0.13,N,214320,500,100 억,,6192738,N,N,493,N,00,N
|
||
|
|
20230706,090818,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38250,-250,5,-0.65,19205450,501,1.83,38450,38450,38250,50000,26950,38500,38334.23,30.96,0,-282,39333,38916,38683,38266,38033,38800,38150,100,11525,500,29260,50,1,20000000,7650,10.84,0.90,12,0.00,3530.00,42482.00,47350,20220725,-19.22,37450,20221021,2.14,45450,-15.84,20230208,37700,1.46,20230626,47350,-19.22,20220725,37450,2.14,20221021,0.13,N,214320,500,100 억,,6192738,N,N,493,N,00,N
|
||
|
|
20230705,160815,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38500,-550,5,-1.41,1051979100,27158,149.94,39000,39100,38450,50700,27350,39050,38735.51,31.00,0,-2810,39783,39416,39233,38866,38683,39325,38775,100,11675,500,29670,50,1,20000000,7700,10.91,0.91,12,0.14,3530.00,42482.00,47350,20220725,-18.69,37450,20221021,2.80,45450,-15.29,20230208,37700,2.12,20230626,47350,-18.69,20220725,37450,2.80,20221021,0.13,N,214320,500,100 억,,6200231,N,N,493,N,00,N
|
||
|
|
20230705,150811,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38600,-450,5,-1.15,976275300,25194,139.10,39000,39100,38450,50700,27350,39050,38750.31,31.00,0,-2714,39783,39416,39233,38866,38683,39325,38775,100,11675,500,29670,50,1,20000000,7720,10.93,0.91,12,0.13,3530.00,42482.00,47350,20220725,-18.48,37450,20221021,3.07,45450,-15.07,20230208,37700,2.39,20230626,47350,-18.48,20220725,37450,3.07,20221021,0.13,N,214320,500,100 억,,6200231,N,N,1138,N,00,N
|
||
|
|
20230705,140803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38550,-500,5,-1.28,707749050,18241,100.71,39000,39100,38500,50700,27350,39050,38799.90,31.00,0,-1454,39783,39416,39233,38866,38683,39325,38775,100,11675,500,29670,50,1,20000000,7710,10.92,0.91,12,0.09,3530.00,42482.00,47350,20220725,-18.59,37450,20221021,2.94,45450,-15.18,20230208,37700,2.25,20230626,47350,-18.59,20220725,37450,2.94,20221021,0.13,N,214320,500,100 억,,6200231,N,N,1138,N,00,N
|
||
|
|
20230705,130806,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38700,-350,5,-0.90,539656800,13891,76.70,39000,39100,38650,50700,27350,39050,38849.38,31.00,0,-824,39783,39416,39233,38866,38683,39325,38775,100,11675,500,29670,50,1,20000000,7740,10.96,0.91,12,0.07,3530.00,42482.00,47350,20220725,-18.27,37450,20221021,3.34,45450,-14.85,20230208,37700,2.65,20230626,47350,-18.27,20220725,37450,3.34,20221021,0.13,N,214320,500,100 억,,6200231,N,N,1138,N,00,N
|
||
|
|
20230705,120804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38750,-300,5,-0.77,383727650,9865,54.47,39000,39100,38700,50700,27350,39050,38897.89,31.00,0,-444,39783,39416,39233,38866,38683,39325,38775,100,11675,500,29670,50,1,20000000,7750,10.98,0.91,12,0.05,3530.00,42482.00,47350,20220725,-18.16,37450,20221021,3.47,45450,-14.74,20230208,37700,2.79,20230626,47350,-18.16,20220725,37450,3.47,20221021,0.13,N,214320,500,100 억,,6200231,N,N,1138,N,00,N
|
||
|
|
20230705,110814,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39000,-50,5,-0.13,221898750,5699,31.47,39000,39100,38800,50700,27350,39050,38936.44,31.00,0,79,39783,39416,39233,38866,38683,39325,38775,100,11675,500,29670,50,1,20000000,7800,11.05,0.92,12,0.03,3530.00,42482.00,47350,20220725,-17.63,37450,20221021,4.14,45450,-14.19,20230208,37700,3.45,20230626,47350,-17.63,20220725,37450,4.14,20221021,0.13,N,214320,500,100 억,,6200231,N,N,1138,N,00,N
|
||
|
|
20230705,100807,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38900,-150,5,-0.38,73045900,1875,10.35,39000,39050,38900,50700,27350,39050,38957.81,31.00,0,-209,39783,39416,39233,38866,38683,39325,38775,100,11675,500,29670,50,1,20000000,7780,11.02,0.92,12,0.01,3530.00,42482.00,47350,20220725,-17.85,37450,20221021,3.87,45450,-14.41,20230208,37700,3.18,20230626,47350,-17.85,20220725,37450,3.87,20221021,0.13,N,214320,500,100 억,,6200231,N,N,1138,N,00,N
|
||
|
|
20230705,090806,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,38900,-150,5,-0.38,15666150,402,2.22,39000,39000,38900,50700,27350,39050,38970.52,31.00,0,-35,39783,39416,39233,38866,38683,39325,38775,100,11675,500,29670,50,1,20000000,7780,11.02,0.92,12,0.00,3530.00,42482.00,47350,20220725,-17.85,37450,20221021,3.87,45450,-14.41,20230208,37700,3.18,20230626,47350,-17.85,20220725,37450,3.87,20221021,0.13,N,214320,500,100 억,,6200231,N,N,1138,N,00,N
|
||
|
|
20230704,160803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39050,-400,5,-1.01,713245950,18107,150.57,39350,39600,39050,51200,27650,39450,39391.54,31.03,0,-7158,39716,39582,39366,39232,39016,39650,39300,100,11775,500,29980,50,1,20000000,7810,11.06,0.92,12,0.09,3530.00,42482.00,47350,20220725,-17.53,37450,20221021,4.27,45450,-14.08,20230208,37700,3.58,20230626,47350,-17.53,20220725,37450,4.27,20221021,0.13,N,214320,500,100 억,,6205117,N,N,1138,N,00,N
|
||
|
|
20230704,150754,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39350,-100,5,-0.25,628314200,15934,132.50,39350,39600,39050,51200,27650,39450,39432.30,31.03,0,-6877,39716,39582,39366,39232,39016,39650,39300,100,11775,500,29980,50,1,20000000,7870,11.15,0.93,12,0.08,3530.00,42482.00,47350,20220725,-16.90,37450,20221021,5.07,45450,-13.42,20230208,37700,4.38,20230626,47350,-16.90,20220725,37450,5.07,20221021,0.13,N,214320,500,100 억,,6205117,N,N,266,N,00,N
|
||
|
|
20230704,140758,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39550,100,2,0.25,550013000,13950,116.00,39350,39600,39050,51200,27650,39450,39427.46,31.03,0,-5665,39716,39582,39366,39232,39016,39650,39300,100,11775,500,29980,50,1,20000000,7910,11.20,0.93,12,0.07,3530.00,42482.00,47350,20220725,-16.47,37450,20221021,5.61,45450,-12.98,20230208,37700,4.91,20230626,47350,-16.47,20220725,37450,5.61,20221021,0.13,N,214320,500,100 억,,6205117,N,N,266,N,00,N
|
||
|
|
20230704,130747,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39450,0,3,0.00,421681050,10701,88.98,39350,39600,39050,51200,27650,39450,39405.76,31.03,0,-4196,39716,39582,39366,39232,39016,39650,39300,100,11775,500,29980,50,1,20000000,7890,11.18,0.93,12,0.05,3530.00,42482.00,47350,20220725,-16.68,37450,20221021,5.34,45450,-13.20,20230208,37700,4.64,20230626,47350,-16.68,20220725,37450,5.34,20221021,0.13,N,214320,500,100 억,,6205117,N,N,266,N,00,N
|
||
|
|
20230704,120757,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39500,50,2,0.13,278878400,7087,58.93,39350,39550,39050,51200,27650,39450,39350.70,31.03,0,-2878,39716,39582,39366,39232,39016,39650,39300,100,11775,500,29980,50,1,20000000,7900,11.19,0.93,12,0.04,3530.00,42482.00,47350,20220725,-16.58,37450,20221021,5.47,45450,-13.09,20230208,37700,4.77,20230626,47350,-16.58,20220725,37450,5.47,20221021,0.13,N,214320,500,100 억,,6205117,N,N,266,N,00,N
|
||
|
|
20230704,110750,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39450,0,3,0.00,145993900,3722,30.95,39350,39500,39050,51200,27650,39450,39224.58,31.03,0,-1994,39716,39582,39366,39232,39016,39650,39300,100,11775,500,29980,50,1,20000000,7890,11.18,0.93,12,0.02,3530.00,42482.00,47350,20220725,-16.68,37450,20221021,5.34,45450,-13.20,20230208,37700,4.64,20230626,47350,-16.68,20220725,37450,5.34,20221021,0.13,N,214320,500,100 억,,6205117,N,N,266,N,00,N
|
||
|
|
20230704,100748,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39100,-350,5,-0.89,53251200,1360,11.31,39350,39350,39050,51200,27650,39450,39155.29,31.03,0,-942,39716,39582,39366,39232,39016,39650,39300,100,11775,500,29980,50,1,20000000,7820,11.08,0.92,12,0.01,3530.00,42482.00,47350,20220725,-17.42,37450,20221021,4.41,45450,-13.97,20230208,37700,3.71,20230626,47350,-17.42,20220725,37450,4.41,20221021,0.13,N,214320,500,100 억,,6205117,N,N,266,N,00,N
|
||
|
|
20230704,090746,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39250,-200,5,-0.51,4636000,118,0.98,39350,39350,39150,51200,27650,39450,39288.14,31.03,0,-3,39716,39582,39366,39232,39016,39650,39300,100,11775,500,29980,50,1,20000000,7850,11.12,0.92,12,0.00,3530.00,42482.00,47350,20220725,-17.11,37450,20221021,4.81,45450,-13.64,20230208,37700,4.11,20230626,47350,-17.11,20220725,37450,4.81,20221021,0.13,N,214320,500,100 억,,6205117,N,N,266,N,00,N
|
||
|
|
20230703,160739,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39450,100,2,0.25,472741250,12018,50.64,39350,39500,39150,51100,27550,39350,39336.01,31.03,0,-2337,39983,39666,39283,38966,38583,39825,39125,100,11775,500,29900,50,1,20000000,7890,11.18,0.93,12,0.06,3530.00,42482.00,47350,20220725,-16.68,37450,20221021,5.34,45450,-13.20,20230208,37700,4.64,20230626,47350,-16.68,20220725,37450,5.34,20221021,0.13,N,214320,500,100 억,,6205814,N,N,266,N,00,N
|
||
|
|
20230703,150747,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39350,0,3,0.00,445380650,11324,47.72,39350,39500,39150,51100,27550,39350,39330.68,31.03,0,-2223,39983,39666,39283,38966,38583,39825,39125,100,11775,500,29900,50,1,20000000,7870,11.15,0.93,12,0.06,3530.00,42482.00,47350,20220725,-16.90,37450,20221021,5.07,45450,-13.42,20230208,37700,4.38,20230626,47350,-16.90,20220725,37450,5.07,20221021,0.13,N,214320,500,100 억,,6205814,N,N,6,N,00,N
|
||
|
|
20230703,140746,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39350,0,3,0.00,324219250,8251,34.77,39350,39450,39150,51100,27550,39350,39294.54,31.03,0,-1431,39983,39666,39283,38966,38583,39825,39125,100,11775,500,29900,50,1,20000000,7870,11.15,0.93,12,0.04,3530.00,42482.00,47350,20220725,-16.90,37450,20221021,5.07,45450,-13.42,20230208,37700,4.38,20230626,47350,-16.90,20220725,37450,5.07,20221021,0.13,N,214320,500,100 억,,6205814,N,N,6,N,00,N
|
||
|
|
20230703,130741,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39350,0,3,0.00,238190350,6065,25.56,39350,39450,39150,51100,27550,39350,39272.93,31.03,0,-1030,39983,39666,39283,38966,38583,39825,39125,100,11775,500,29900,50,1,20000000,7870,11.15,0.93,12,0.03,3530.00,42482.00,47350,20220725,-16.90,37450,20221021,5.07,45450,-13.42,20230208,37700,4.38,20230626,47350,-16.90,20220725,37450,5.07,20221021,0.13,N,214320,500,100 억,,6205814,N,N,6,N,00,N
|
||
|
|
20230703,120749,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39300,-50,5,-0.13,196434500,5002,21.08,39350,39450,39150,51100,27550,39350,39271.19,31.03,0,-1035,39983,39666,39283,38966,38583,39825,39125,100,11775,500,29900,50,1,20000000,7860,11.13,0.93,12,0.03,3530.00,42482.00,47350,20220725,-17.00,37450,20221021,4.94,45450,-13.53,20230208,37700,4.24,20230626,47350,-17.00,20220725,37450,4.94,20221021,0.13,N,214320,500,100 억,,6205814,N,N,6,N,00,N
|
||
|
|
20230703,110743,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39300,-50,5,-0.13,171816700,4375,18.44,39350,39450,39150,51100,27550,39350,39272.39,31.03,0,-675,39983,39666,39283,38966,38583,39825,39125,100,11775,500,29900,50,1,20000000,7860,11.13,0.93,12,0.02,3530.00,42482.00,47350,20220725,-17.00,37450,20221021,4.94,45450,-13.53,20230208,37700,4.24,20230626,47350,-17.00,20220725,37450,4.94,20221021,0.13,N,214320,500,100 억,,6205814,N,N,6,N,00,N
|
||
|
|
20230703,100732,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39200,-150,5,-0.38,116521100,2967,12.50,39350,39450,39150,51100,27550,39350,39272.36,31.03,0,-441,39983,39666,39283,38966,38583,39825,39125,100,11775,500,29900,50,1,20000000,7840,11.10,0.92,12,0.01,3530.00,42482.00,47350,20220725,-17.21,37450,20221021,4.67,45450,-13.75,20230208,37700,3.98,20230626,47350,-17.21,20220725,37450,4.67,20221021,0.13,N,214320,500,100 억,,6205814,N,N,6,N,00,N
|
||
|
|
20230703,090739,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,39400,50,2,0.13,7008650,178,0.75,39350,39400,39350,51100,27550,39350,39374.44,31.03,0,-47,39983,39666,39283,38966,38583,39825,39125,100,11775,500,29900,50,1,20000000,7880,11.16,0.93,12,0.00,3530.00,42482.00,47350,20220725,-16.79,37450,20221021,5.21,45450,-13.31,20230208,37700,4.51,20230626,47350,-16.79,20220725,37450,5.21,20221021,0.13,N,214320,500,100 억,,6205814,N,N,6,N,00,N
|