130 lines
57 KiB
CSV
130 lines
57 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
|
|
20231031,160424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,-210,5,-1.72,231988610,19478,86.20,12200,12200,11780,15860,8540,12200,11910.28,12.02,0,2663,12713,12456,12303,12046,11893,12380,11970,189,3660,500,8780,10,1,37882300,4542,12.36,0.57,12,0.05,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.44,N,034310,500,189 억,,4552253,N,N,0,N,00,N
|
|
20231031,150430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11900,-300,5,-2.46,178605090,14986,66.32,12200,12200,11780,15860,8540,12200,11918.13,12.02,0,2862,12713,12456,12303,12046,11893,12380,11970,189,3660,500,8780,10,1,37882300,4508,12.27,0.57,12,0.04,970.00,20869.00,14750,20230206,-19.32,10790,20230731,10.29,14750,-19.32,20230206,10790,10.29,20230731,14750,-19.32,20230206,10790,10.29,20230731,0.44,N,034310,500,189 억,,4552253,N,N,0,N,00,N
|
|
20231031,140434,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11870,-330,5,-2.70,164935710,13838,61.24,12200,12200,11780,15860,8540,12200,11919.04,12.02,0,2967,12713,12456,12303,12046,11893,12380,11970,189,3660,500,8780,10,1,37882300,4497,12.24,0.57,12,0.04,970.00,20869.00,14750,20230206,-19.53,10790,20230731,10.01,14750,-19.53,20230206,10790,10.01,20230731,14750,-19.53,20230206,10790,10.01,20230731,0.44,N,034310,500,189 억,,4552253,N,N,0,N,00,N
|
|
20231031,130431,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11890,-310,5,-2.54,144700540,12139,53.72,12200,12200,11780,15860,8540,12200,11920.30,12.02,0,3137,12713,12456,12303,12046,11893,12380,11970,189,3660,500,8780,10,1,37882300,4504,12.26,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.39,10790,20230731,10.19,14750,-19.39,20230206,10790,10.19,20230731,14750,-19.39,20230206,10790,10.19,20230731,0.44,N,034310,500,189 억,,4552253,N,N,0,N,00,N
|
|
20231031,120427,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11900,-300,5,-2.46,134094060,11246,49.77,12200,12200,11780,15860,8540,12200,11923.71,12.02,0,3223,12713,12456,12303,12046,11893,12380,11970,189,3660,500,8780,10,1,37882300,4508,12.27,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.32,10790,20230731,10.29,14750,-19.32,20230206,10790,10.29,20230731,14750,-19.32,20230206,10790,10.29,20230731,0.44,N,034310,500,189 억,,4552253,N,N,0,N,00,N
|
|
20231031,110439,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11900,-300,5,-2.46,133654700,11209,49.60,12200,12200,11780,15860,8540,12200,11923.87,12.02,0,3240,12713,12456,12303,12046,11893,12380,11970,189,3660,500,8780,10,1,37882300,4508,12.27,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.32,10790,20230731,10.29,14750,-19.32,20230206,10790,10.29,20230731,14750,-19.32,20230206,10790,10.29,20230731,0.44,N,034310,500,189 억,,4552253,N,N,0,N,00,N
|
|
20231031,100434,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,-260,5,-2.13,110695260,9277,41.05,12200,12200,11780,15860,8540,12200,11932.23,12.02,0,3432,12713,12456,12303,12046,11893,12380,11970,189,3660,500,8780,10,1,37882300,4523,12.31,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.44,N,034310,500,189 억,,4552253,N,N,0,N,00,N
|
|
20231031,090430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12200,0,3,0.00,20453960,1677,7.42,12200,12200,12180,15860,8540,12200,12196.76,12.02,0,561,12713,12456,12303,12046,11893,12380,11970,189,3660,500,8780,10,1,37882300,4622,12.58,0.58,12,0.00,970.00,20869.00,14750,20230206,-17.29,10790,20230731,13.07,14750,-17.29,20230206,10790,13.07,20230731,14750,-17.29,20230206,10790,13.07,20230731,0.44,N,034310,500,189 억,,4552253,N,N,0,N,00,N
|
|
20231030,160426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12200,-390,5,-3.10,275939760,22567,1376.88,12560,12560,12150,16360,8820,12590,12227.58,12.03,0,-8719,12663,12626,12553,12516,12443,12645,12535,189,3770,500,9060,10,1,37882300,4622,12.58,0.58,12,0.06,970.00,20869.00,14750,20230206,-17.29,10790,20230731,13.07,14750,-17.29,20230206,10790,13.07,20230731,14750,-17.29,20230206,10790,13.07,20230731,0.44,N,034310,500,189 억,,4558582,N,N,13,N,00,N
|
|
20231030,150416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12210,-380,5,-3.02,195731620,15988,975.47,12560,12560,12150,16360,8820,12590,12242.41,12.03,0,-5841,12663,12626,12553,12516,12443,12645,12535,189,3770,500,9060,10,1,37882300,4625,12.59,0.59,12,0.04,970.00,20869.00,14750,20230206,-17.22,10790,20230731,13.16,14750,-17.22,20230206,10790,13.16,20230731,14750,-17.22,20230206,10790,13.16,20230731,0.44,N,034310,500,189 억,,4558582,N,N,13,N,00,N
|
|
20231030,140419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12190,-400,5,-3.18,156743240,12791,780.41,12560,12560,12150,16360,8820,12590,12254.18,12.03,0,-5167,12663,12626,12553,12516,12443,12645,12535,189,3770,500,9060,10,1,37882300,4618,12.57,0.58,12,0.03,970.00,20869.00,14750,20230206,-17.36,10790,20230731,12.97,14750,-17.36,20230206,10790,12.97,20230731,14750,-17.36,20230206,10790,12.97,20230731,0.44,N,034310,500,189 억,,4558582,N,N,13,N,00,N
|
|
20231030,130417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12220,-370,5,-2.94,98482360,8022,489.44,12560,12560,12150,16360,8820,12590,12276.53,12.03,0,-1071,12663,12626,12553,12516,12443,12645,12535,189,3770,500,9060,10,1,37882300,4629,12.60,0.59,12,0.02,970.00,20869.00,14750,20230206,-17.15,10790,20230731,13.25,14750,-17.15,20230206,10790,13.25,20230731,14750,-17.15,20230206,10790,13.25,20230731,0.44,N,034310,500,189 억,,4558582,N,N,13,N,00,N
|
|
20231030,120412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12410,-180,5,-1.43,8706260,698,42.59,12560,12560,12410,16360,8820,12590,12473.15,12.03,0,-186,12663,12626,12553,12516,12443,12645,12535,189,3770,500,9060,10,1,37882300,4701,12.79,0.59,12,0.00,970.00,20869.00,14750,20230206,-15.86,10790,20230731,15.01,14750,-15.86,20230206,10790,15.01,20230731,14750,-15.86,20230206,10790,15.01,20230731,0.44,N,034310,500,189 억,,4558582,N,N,13,N,00,N
|
|
20231030,110413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,-90,5,-0.71,2028750,162,9.88,12560,12560,12500,16360,8820,12590,12523.15,12.03,0,-32,12663,12626,12553,12516,12443,12645,12535,189,3770,500,9060,10,1,37882300,4735,12.89,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.25,10790,20230731,15.85,14750,-15.25,20230206,10790,15.85,20230731,14750,-15.25,20230206,10790,15.85,20230731,0.44,N,034310,500,189 억,,4558582,N,N,13,N,00,N
|
|
20231030,100416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12520,-70,5,-0.56,1566150,125,7.63,12560,12560,12510,16360,8820,12590,12529.20,12.03,0,-32,12663,12626,12553,12516,12443,12645,12535,189,3770,500,9060,10,1,37882300,4743,12.91,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.12,10790,20230731,16.03,14750,-15.12,20230206,10790,16.03,20230731,14750,-15.12,20230206,10790,16.03,20230731,0.44,N,034310,500,189 억,,4558582,N,N,13,N,00,N
|
|
20231030,090410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12560,-30,5,-0.24,138160,11,0.67,12560,12560,12560,16360,8820,12590,12560.00,12.03,0,0,12663,12626,12553,12516,12443,12645,12535,189,3770,500,9060,10,1,37882300,4758,12.95,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.85,10790,20230731,16.40,14750,-14.85,20230206,10790,16.40,20230731,14750,-14.85,20230206,10790,16.40,20230731,0.44,N,034310,500,189 억,,4558582,N,N,13,N,00,N
|
|
20231027,160355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,0,3,0.00,20538750,1638,31.67,12590,12590,12480,16360,8820,12590,12538.92,12.03,0,-184,12756,12672,12566,12482,12376,12620,12430,189,3770,500,9060,10,1,37882300,4769,12.98,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.64,10790,20230731,16.68,14750,-14.64,20230206,10790,16.68,20230731,14750,-14.64,20230206,10790,16.68,20230731,0.44,N,034310,500,189 억,,4558955,N,N,13,N,00,N
|
|
20231027,150414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12490,-100,5,-0.79,14517560,1159,22.41,12590,12590,12480,16360,8820,12590,12525.94,12.03,0,-123,12756,12672,12566,12482,12376,12620,12430,189,3770,500,9060,10,1,37882300,4731,12.88,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.32,10790,20230731,15.76,14750,-15.32,20230206,10790,15.76,20230731,14750,-15.32,20230206,10790,15.76,20230731,0.44,N,034310,500,189 억,,4558955,N,N,19,N,00,N
|
|
20231027,140413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12540,-50,5,-0.40,6760360,539,10.42,12590,12590,12520,16360,8820,12590,12542.41,12.03,0,-34,12756,12672,12566,12482,12376,12620,12430,189,3770,500,9060,10,1,37882300,4750,12.93,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.98,10790,20230731,16.22,14750,-14.98,20230206,10790,16.22,20230731,14750,-14.98,20230206,10790,16.22,20230731,0.44,N,034310,500,189 억,,4558955,N,N,19,N,00,N
|
|
20231027,130410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12530,-60,5,-0.48,6446860,514,9.94,12590,12590,12520,16360,8820,12590,12542.53,12.03,0,-34,12756,12672,12566,12482,12376,12620,12430,189,3770,500,9060,10,1,37882300,4747,12.92,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.05,10790,20230731,16.13,14750,-15.05,20230206,10790,16.13,20230731,14750,-15.05,20230206,10790,16.13,20230731,0.44,N,034310,500,189 억,,4558955,N,N,19,N,00,N
|
|
20231027,120415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12540,-50,5,-0.40,6058730,483,9.34,12590,12590,12520,16360,8820,12590,12543.95,12.03,0,-4,12756,12672,12566,12482,12376,12620,12430,189,3770,500,9060,10,1,37882300,4750,12.93,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.98,10790,20230731,16.22,14750,-14.98,20230206,10790,16.22,20230731,14750,-14.98,20230206,10790,16.22,20230731,0.44,N,034310,500,189 억,,4558955,N,N,19,N,00,N
|
|
20231027,110419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12530,-60,5,-0.48,5958410,475,9.18,12590,12590,12520,16360,8820,12590,12544.02,12.03,0,-4,12756,12672,12566,12482,12376,12620,12430,189,3770,500,9060,10,1,37882300,4747,12.92,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.05,10790,20230731,16.13,14750,-15.05,20230206,10790,16.13,20230731,14750,-15.05,20230206,10790,16.13,20230731,0.44,N,034310,500,189 억,,4558955,N,N,19,N,00,N
|
|
20231027,100414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,-20,5,-0.16,5908270,471,9.11,12590,12590,12520,16360,8820,12590,12544.10,12.03,0,-4,12756,12672,12566,12482,12376,12620,12430,189,3770,500,9060,10,1,37882300,4762,12.96,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.78,10790,20230731,16.50,14750,-14.78,20230206,10790,16.50,20230731,14750,-14.78,20230206,10790,16.50,20230731,0.44,N,034310,500,189 억,,4558955,N,N,19,N,00,N
|
|
20231027,090410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12580,-10,5,-0.08,415330,33,0.64,12590,12590,12580,16360,8820,12590,12585.76,12.03,0,1,12756,12672,12566,12482,12376,12620,12430,189,3770,500,9060,10,1,37882300,4766,12.97,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.71,10790,20230731,16.59,14750,-14.71,20230206,10790,16.59,20230731,14750,-14.71,20230206,10790,16.59,20230731,0.44,N,034310,500,189 억,,4558955,N,N,19,N,00,N
|
|
20231026,160407,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,-60,5,-0.47,64919810,5171,326.45,12600,12650,12460,16440,8860,12650,12554.59,12.03,0,406,12730,12690,12640,12600,12550,12665,12575,189,3790,500,9100,10,1,37882300,4769,12.98,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.64,10790,20230731,16.68,14750,-14.64,20230206,10790,16.68,20230731,14750,-14.64,20230206,10790,16.68,20230731,0.44,N,034310,500,189 억,,4558958,N,N,19,N,00,N
|
|
20231026,150408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,-60,5,-0.47,60090800,4787,302.21,12600,12650,12460,16440,8860,12650,12552.91,12.03,0,425,12730,12690,12640,12600,12550,12665,12575,189,3790,500,9100,10,1,37882300,4769,12.98,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.64,10790,20230731,16.68,14750,-14.64,20230206,10790,16.68,20230731,14750,-14.64,20230206,10790,16.68,20230731,0.44,N,034310,500,189 억,,4558958,N,N,185,N,00,N
|
|
20231026,140408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12640,-10,5,-0.08,48625070,3877,244.76,12600,12650,12460,16440,8860,12650,12541.93,12.03,0,553,12730,12690,12640,12600,12550,12665,12575,189,3790,500,9100,10,1,37882300,4788,13.03,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.31,10790,20230731,17.15,14750,-14.31,20230206,10790,17.15,20230731,14750,-14.31,20230206,10790,17.15,20230731,0.44,N,034310,500,189 억,,4558958,N,N,185,N,00,N
|
|
20231026,130408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12620,-30,5,-0.24,38668560,3087,194.89,12600,12650,12470,16440,8860,12650,12526.26,12.03,0,707,12730,12690,12640,12600,12550,12665,12575,189,3790,500,9100,10,1,37882300,4781,13.01,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.44,10790,20230731,16.96,14750,-14.44,20230206,10790,16.96,20230731,14750,-14.44,20230206,10790,16.96,20230731,0.44,N,034310,500,189 억,,4558958,N,N,185,N,00,N
|
|
20231026,120407,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,-150,5,-1.19,26011280,2080,131.31,12600,12600,12470,16440,8860,12650,12505.42,12.03,0,294,12730,12690,12640,12600,12550,12665,12575,189,3790,500,9100,10,1,37882300,4735,12.89,0.60,12,0.01,970.00,20869.00,14750,20230206,-15.25,10790,20230731,15.85,14750,-15.25,20230206,10790,15.85,20230731,14750,-15.25,20230206,10790,15.85,20230731,0.44,N,034310,500,189 억,,4558958,N,N,185,N,00,N
|
|
20231026,110410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,-170,5,-1.34,16305130,1303,82.26,12600,12600,12480,16440,8860,12650,12513.53,12.03,0,-125,12730,12690,12640,12600,12550,12665,12575,189,3790,500,9100,10,1,37882300,4728,12.87,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.39,10790,20230731,15.66,14750,-15.39,20230206,10790,15.66,20230731,14750,-15.39,20230206,10790,15.66,20230731,0.44,N,034310,500,189 억,,4558958,N,N,185,N,00,N
|
|
20231026,100410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12520,-130,5,-1.03,2148470,171,10.80,12600,12600,12520,16440,8860,12650,12564.15,12.03,0,-109,12730,12690,12640,12600,12550,12665,12575,189,3790,500,9100,10,1,37882300,4743,12.91,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.12,10790,20230731,16.03,14750,-15.12,20230206,10790,16.03,20230731,14750,-15.12,20230206,10790,16.03,20230731,0.44,N,034310,500,189 억,,4558958,N,N,185,N,00,N
|
|
20231026,090408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12550,-100,5,-0.79,1321120,105,6.63,12600,12600,12550,16440,8860,12650,12582.10,12.03,0,-62,12730,12690,12640,12600,12550,12665,12575,189,3790,500,9100,10,1,37882300,4754,12.94,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.92,10790,20230731,16.31,14750,-14.92,20230206,10790,16.31,20230731,14750,-14.92,20230206,10790,16.31,20230731,0.44,N,034310,500,189 억,,4558958,N,N,185,N,00,N
|
|
20231025,160410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12650,0,3,0.00,20004990,1584,14.31,12680,12680,12590,16440,8860,12650,12628.88,12.04,0,-119,12770,12710,12640,12580,12510,12675,12545,189,3790,500,9100,10,1,37882300,4792,13.04,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.44,N,034310,500,189 억,,4559140,N,N,185,N,00,N
|
|
20231025,150410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12620,-30,5,-0.24,9703340,769,6.95,12680,12680,12590,16440,8860,12650,12618.13,12.04,0,-159,12770,12710,12640,12580,12510,12675,12545,189,3790,500,9100,10,1,37882300,4781,13.01,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.44,10790,20230731,16.96,14750,-14.44,20230206,10790,16.96,20230731,14750,-14.44,20230206,10790,16.96,20230731,0.44,N,034310,500,189 억,,4559140,N,N,0,N,00,N
|
|
20231025,140406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12620,-30,5,-0.24,3576970,283,2.56,12680,12680,12610,16440,8860,12650,12639.47,12.04,0,-96,12770,12710,12640,12580,12510,12675,12545,189,3790,500,9100,10,1,37882300,4781,13.01,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.44,10790,20230731,16.96,14750,-14.44,20230206,10790,16.96,20230731,14750,-14.44,20230206,10790,16.96,20230731,0.44,N,034310,500,189 억,,4559140,N,N,0,N,00,N
|
|
20231025,130408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12630,-20,5,-0.16,3173110,251,2.27,12680,12680,12610,16440,8860,12650,12641.87,12.04,0,-97,12770,12710,12640,12580,12510,12675,12545,189,3790,500,9100,10,1,37882300,4785,13.02,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.37,10790,20230731,17.05,14750,-14.37,20230206,10790,17.05,20230731,14750,-14.37,20230206,10790,17.05,20230731,0.44,N,034310,500,189 억,,4559140,N,N,0,N,00,N
|
|
20231025,120407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12650,0,3,0.00,3009040,238,2.15,12680,12680,12610,16440,8860,12650,12643.03,12.04,0,-85,12770,12710,12640,12580,12510,12675,12545,189,3790,500,9100,10,1,37882300,4792,13.04,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.44,N,034310,500,189 억,,4559140,N,N,0,N,00,N
|
|
20231025,110406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12650,0,3,0.00,2819750,223,2.01,12680,12680,12610,16440,8860,12650,12644.62,12.04,0,-82,12770,12710,12640,12580,12510,12675,12545,189,3790,500,9100,10,1,37882300,4792,13.04,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.44,N,034310,500,189 억,,4559140,N,N,0,N,00,N
|
|
20231025,100407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12630,-20,5,-0.16,1531830,121,1.09,12680,12680,12630,16440,8860,12650,12659.75,12.04,0,-81,12770,12710,12640,12580,12510,12675,12545,189,3790,500,9100,10,1,37882300,4785,13.02,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.37,10790,20230731,17.05,14750,-14.37,20230206,10790,17.05,20230731,14750,-14.37,20230206,10790,17.05,20230731,0.44,N,034310,500,189 억,,4559140,N,N,0,N,00,N
|
|
20231025,090406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12660,10,2,0.08,266260,21,0.19,12680,12680,12660,16440,8860,12650,12679.05,12.04,0,0,12770,12710,12640,12580,12510,12675,12545,189,3790,500,9100,10,1,37882300,4796,13.05,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.17,10790,20230731,17.33,14750,-14.17,20230206,10790,17.33,20230731,14750,-14.17,20230206,10790,17.33,20230731,0.44,N,034310,500,189 억,,4559140,N,N,0,N,00,N
|
|
20231024,160359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,-20,5,-0.16,140042340,11071,366.83,12670,12700,12570,16470,8870,12670,12649.48,12.04,0,-1459,12883,12776,12693,12586,12503,12735,12545,189,3800,500,9120,10,1,37882300,4792,13.04,0.61,12,0.03,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.44,N,034310,500,189 억,,4562649,N,N,0,N,00,N
|
|
20231024,150405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12580,-90,5,-0.71,135624180,10721,355.24,12670,12700,12580,16470,8870,12670,12650.33,12.04,0,-1177,12883,12776,12693,12586,12503,12735,12545,189,3800,500,9120,10,1,37882300,4766,12.97,0.60,12,0.03,970.00,20869.00,14750,20230206,-14.71,10790,20230731,16.59,14750,-14.71,20230206,10790,16.59,20230731,14750,-14.71,20230206,10790,16.59,20230731,0.44,N,034310,500,189 억,,4562649,N,N,0,N,00,N
|
|
20231024,140357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,-80,5,-0.63,120774890,9543,316.20,12670,12700,12580,16470,8870,12670,12655.86,12.04,0,-787,12883,12776,12693,12586,12503,12735,12545,189,3800,500,9120,10,1,37882300,4769,12.98,0.60,12,0.03,970.00,20869.00,14750,20230206,-14.64,10790,20230731,16.68,14750,-14.64,20230206,10790,16.68,20230731,14750,-14.64,20230206,10790,16.68,20230731,0.44,N,034310,500,189 억,,4562649,N,N,0,N,00,N
|
|
20231024,130404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,-20,5,-0.16,95270310,7524,249.30,12670,12700,12580,16470,8870,12670,12662.19,12.04,0,-269,12883,12776,12693,12586,12503,12735,12545,189,3800,500,9120,10,1,37882300,4792,13.04,0.61,12,0.02,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.44,N,034310,500,189 억,,4562649,N,N,0,N,00,N
|
|
20231024,120408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12600,-70,5,-0.55,86835320,6856,227.17,12670,12700,12590,16470,8870,12670,12665.60,12.04,0,-99,12883,12776,12693,12586,12503,12735,12545,189,3800,500,9120,10,1,37882300,4773,12.99,0.60,12,0.02,970.00,20869.00,14750,20230206,-14.58,10790,20230731,16.77,14750,-14.58,20230206,10790,16.77,20230731,14750,-14.58,20230206,10790,16.77,20230731,0.44,N,034310,500,189 억,,4562649,N,N,0,N,00,N
|
|
20231024,110403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,-20,5,-0.16,69050620,5447,180.48,12670,12700,12600,16470,8870,12670,12676.82,12.04,0,979,12883,12776,12693,12586,12503,12735,12545,189,3800,500,9120,10,1,37882300,4792,13.04,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.44,N,034310,500,189 억,,4562649,N,N,0,N,00,N
|
|
20231024,100400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12670,0,3,0.00,45536230,3588,118.89,12670,12700,12650,16470,8870,12670,12691.26,12.04,0,1336,12883,12776,12693,12586,12503,12735,12545,189,3800,500,9120,10,1,37882300,4800,13.06,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.10,10790,20230731,17.42,14750,-14.10,20230206,10790,17.42,20230731,14750,-14.10,20230206,10790,17.42,20230731,0.44,N,034310,500,189 억,,4562649,N,N,0,N,00,N
|
|
20231024,090403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,30,2,0.24,32129000,2531,83.86,12670,12700,12670,16470,8870,12670,12694.19,12.04,0,1535,12883,12776,12693,12586,12503,12735,12545,189,3800,500,9120,10,1,37882300,4811,13.09,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.90,10790,20230731,17.70,14750,-13.90,20230206,10790,17.70,20230731,14750,-13.90,20230206,10790,17.70,20230731,0.44,N,034310,500,189 억,,4562649,N,N,0,N,00,N
|
|
20231023,160357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12670,-20,5,-0.16,38212140,3018,37.66,12690,12800,12610,16490,8890,12690,12661.41,12.05,0,-941,12816,12752,12686,12622,12556,12720,12590,189,3800,500,9130,10,1,37882300,4800,13.06,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.10,10790,20230731,17.42,14750,-14.10,20230206,10790,17.42,20230731,14750,-14.10,20230206,10790,17.42,20230731,0.42,N,034310,500,189 억,,4563598,N,N,0,N,00,N
|
|
20231023,150356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,-40,5,-0.32,33958300,2682,33.47,12690,12800,12610,16490,8890,12690,12661.56,12.05,0,-743,12816,12752,12686,12622,12556,12720,12590,189,3800,500,9130,10,1,37882300,4792,13.04,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.42,N,034310,500,189 억,,4563598,N,N,0,N,00,N
|
|
20231023,140359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12660,-30,5,-0.24,7479560,591,7.38,12690,12800,12610,16490,8890,12690,12655.77,12.05,0,-257,12816,12752,12686,12622,12556,12720,12590,189,3800,500,9130,10,1,37882300,4796,13.05,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.17,10790,20230731,17.33,14750,-14.17,20230206,10790,17.33,20230731,14750,-14.17,20230206,10790,17.33,20230731,0.42,N,034310,500,189 억,,4563598,N,N,0,N,00,N
|
|
20231023,130359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12640,-50,5,-0.39,6278840,496,6.19,12690,12800,12630,16490,8890,12690,12658.95,12.05,0,-257,12816,12752,12686,12622,12556,12720,12590,189,3800,500,9130,10,1,37882300,4788,13.03,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.31,10790,20230731,17.15,14750,-14.31,20230206,10790,17.15,20230731,14750,-14.31,20230206,10790,17.15,20230731,0.42,N,034310,500,189 억,,4563598,N,N,0,N,00,N
|
|
20231023,120357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12640,-50,5,-0.39,6278840,496,6.19,12690,12800,12630,16490,8890,12690,12658.95,12.05,0,-257,12816,12752,12686,12622,12556,12720,12590,189,3800,500,9130,10,1,37882300,4788,13.03,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.31,10790,20230731,17.15,14750,-14.31,20230206,10790,17.15,20230731,14750,-14.31,20230206,10790,17.15,20230731,0.42,N,034310,500,189 억,,4563598,N,N,0,N,00,N
|
|
20231023,110357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12660,-30,5,-0.24,5659380,447,5.58,12690,12800,12630,16490,8890,12690,12660.81,12.05,0,-247,12816,12752,12686,12622,12556,12720,12590,189,3800,500,9130,10,1,37882300,4796,13.05,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.17,10790,20230731,17.33,14750,-14.17,20230206,10790,17.33,20230731,14750,-14.17,20230206,10790,17.33,20230731,0.42,N,034310,500,189 억,,4563598,N,N,0,N,00,N
|
|
20231023,100354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12660,-30,5,-0.24,2562340,202,2.52,12690,12800,12640,16490,8890,12690,12684.85,12.05,0,-97,12816,12752,12686,12622,12556,12720,12590,189,3800,500,9130,10,1,37882300,4796,13.05,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.17,10790,20230731,17.33,14750,-14.17,20230206,10790,17.33,20230731,14750,-14.17,20230206,10790,17.33,20230731,0.42,N,034310,500,189 억,,4563598,N,N,0,N,00,N
|
|
20231023,090401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12780,90,2,0.71,1080710,85,1.06,12690,12800,12690,16490,8890,12690,12714.24,12.05,0,-7,12816,12752,12686,12622,12556,12720,12590,189,3800,500,9130,10,1,37882300,4841,13.18,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.36,10790,20230731,18.44,14750,-13.36,20230206,10790,18.44,20230731,14750,-13.36,20230206,10790,18.44,20230731,0.42,N,034310,500,189 억,,4563598,N,N,0,N,00,N
|
|
20231020,160357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12690,-60,5,-0.47,101775700,8013,63.02,12750,12750,12620,16570,8930,12750,12701.32,12.05,0,-983,13010,12880,12660,12530,12310,12770,12420,189,3820,500,9180,10,1,37882300,4807,13.08,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.97,10790,20230731,17.61,14750,-13.97,20230206,10790,17.61,20230731,14750,-13.97,20230206,10790,17.61,20230731,0.44,N,034310,500,189 억,,4564579,N,N,6,N,00,N
|
|
20231020,150356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12660,-90,5,-0.71,99390080,7825,61.54,12750,12750,12620,16570,8930,12750,12701.61,12.05,0,-925,13010,12880,12660,12530,12310,12770,12420,189,3820,500,9180,10,1,37882300,4796,13.05,0.61,12,0.02,970.00,20869.00,14750,20230206,-14.17,10790,20230731,17.33,14750,-14.17,20230206,10790,17.33,20230731,14750,-14.17,20230206,10790,17.33,20230731,0.44,N,034310,500,189 억,,4564579,N,N,6,N,00,N
|
|
20231020,140358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12680,-70,5,-0.55,86063710,6774,53.27,12750,12750,12620,16570,8930,12750,12705.01,12.05,0,-910,13010,12880,12660,12530,12310,12770,12420,189,3820,500,9180,10,1,37882300,4803,13.07,0.61,12,0.02,970.00,20869.00,14750,20230206,-14.03,10790,20230731,17.52,14750,-14.03,20230206,10790,17.52,20230731,14750,-14.03,20230206,10790,17.52,20230731,0.44,N,034310,500,189 억,,4564579,N,N,6,N,00,N
|
|
20231020,130348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,-50,5,-0.39,59846580,4712,37.06,12750,12750,12620,16570,8930,12750,12700.89,12.05,0,-878,13010,12880,12660,12530,12310,12770,12420,189,3820,500,9180,10,1,37882300,4811,13.09,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.90,10790,20230731,17.70,14750,-13.90,20230206,10790,17.70,20230731,14750,-13.90,20230206,10790,17.70,20230731,0.44,N,034310,500,189 억,,4564579,N,N,6,N,00,N
|
|
20231020,120353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12670,-80,5,-0.63,56078150,4415,34.72,12750,12750,12620,16570,8930,12750,12701.73,12.05,0,-834,13010,12880,12660,12530,12310,12770,12420,189,3820,500,9180,10,1,37882300,4800,13.06,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.10,10790,20230731,17.42,14750,-14.10,20230206,10790,17.42,20230731,14750,-14.10,20230206,10790,17.42,20230731,0.44,N,034310,500,189 억,,4564579,N,N,6,N,00,N
|
|
20231020,110357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12730,-20,5,-0.16,51049470,4018,31.60,12750,12750,12620,16570,8930,12750,12705.19,12.05,0,-840,13010,12880,12660,12530,12310,12770,12420,189,3820,500,9180,10,1,37882300,4822,13.12,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.69,10790,20230731,17.98,14750,-13.69,20230206,10790,17.98,20230731,14750,-13.69,20230206,10790,17.98,20230731,0.44,N,034310,500,189 억,,4564579,N,N,6,N,00,N
|
|
20231020,100354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,-100,5,-0.78,32192300,2535,19.94,12750,12750,12620,16570,8930,12750,12699.13,12.05,0,-558,13010,12880,12660,12530,12310,12770,12420,189,3820,500,9180,10,1,37882300,4792,13.04,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.44,N,034310,500,189 억,,4564579,N,N,6,N,00,N
|
|
20231020,090356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12720,-30,5,-0.24,13140000,1031,8.11,12750,12750,12720,16570,8930,12750,12744.91,12.05,0,-12,13010,12880,12660,12530,12310,12770,12420,189,3820,500,9180,10,1,37882300,4819,13.11,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.76,10790,20230731,17.89,14750,-13.76,20230206,10790,17.89,20230731,14750,-13.76,20230206,10790,17.89,20230731,0.44,N,034310,500,189 억,,4564579,N,N,6,N,00,N
|
|
20231019,160354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,50,2,0.39,159613830,12706,103.66,12790,12790,12440,16510,8890,12700,12562.08,12.05,0,-1104,12833,12766,12703,12636,12573,12800,12670,189,3810,500,9140,10,1,37882300,4830,13.14,0.61,12,0.03,970.00,20869.00,14750,20230206,-13.56,10790,20230731,18.16,14750,-13.56,20230206,10790,18.16,20230731,14750,-13.56,20230206,10790,18.16,20230731,0.44,N,034310,500,189 억,,4564275,N,N,6,N,00,N
|
|
20231019,150351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,-90,5,-0.71,152268960,12127,98.94,12790,12790,12440,16510,8890,12700,12556.19,12.05,0,-960,12833,12766,12703,12636,12573,12800,12670,189,3810,500,9140,10,1,37882300,4777,13.00,0.60,12,0.03,970.00,20869.00,14750,20230206,-14.51,10790,20230731,16.87,14750,-14.51,20230206,10790,16.87,20230731,14750,-14.51,20230206,10790,16.87,20230731,0.44,N,034310,500,189 억,,4564275,N,N,0,N,00,N
|
|
20231019,140353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,-130,5,-1.02,107450520,8560,69.84,12790,12790,12440,16510,8890,12700,12552.63,12.05,0,-1590,12833,12766,12703,12636,12573,12800,12670,189,3810,500,9140,10,1,37882300,4762,12.96,0.60,12,0.02,970.00,20869.00,14750,20230206,-14.78,10790,20230731,16.50,14750,-14.78,20230206,10790,16.50,20230731,14750,-14.78,20230206,10790,16.50,20230731,0.44,N,034310,500,189 억,,4564275,N,N,0,N,00,N
|
|
20231019,130351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12520,-180,5,-1.42,77384990,6160,50.26,12790,12790,12440,16510,8890,12700,12562.50,12.05,0,-1367,12833,12766,12703,12636,12573,12800,12670,189,3810,500,9140,10,1,37882300,4743,12.91,0.60,12,0.02,970.00,20869.00,14750,20230206,-15.12,10790,20230731,16.03,14750,-15.12,20230206,10790,16.03,20230731,14750,-15.12,20230206,10790,16.03,20230731,0.44,N,034310,500,189 억,,4564275,N,N,0,N,00,N
|
|
20231019,120352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,-230,5,-1.81,52124730,4133,33.72,12790,12790,12470,16510,8890,12700,12611.84,12.05,0,-1343,12833,12766,12703,12636,12573,12800,12670,189,3810,500,9140,10,1,37882300,4724,12.86,0.60,12,0.01,970.00,20869.00,14750,20230206,-15.46,10790,20230731,15.57,14750,-15.46,20230206,10790,15.57,20230731,14750,-15.46,20230206,10790,15.57,20230731,0.44,N,034310,500,189 억,,4564275,N,N,0,N,00,N
|
|
20231019,110353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12600,-100,5,-0.79,34836940,2754,22.47,12790,12790,12580,16510,8890,12700,12649.58,12.05,0,-854,12833,12766,12703,12636,12573,12800,12670,189,3810,500,9140,10,1,37882300,4773,12.99,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.58,10790,20230731,16.77,14750,-14.58,20230206,10790,16.77,20230731,14750,-14.58,20230206,10790,16.77,20230731,0.44,N,034310,500,189 억,,4564275,N,N,0,N,00,N
|
|
20231019,100351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12660,-40,5,-0.31,21861710,1726,14.08,12790,12790,12630,16510,8890,12700,12666.11,12.05,0,-385,12833,12766,12703,12636,12573,12800,12670,189,3810,500,9140,10,1,37882300,4796,13.05,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.17,10790,20230731,17.33,14750,-14.17,20230206,10790,17.33,20230731,14750,-14.17,20230206,10790,17.33,20230731,0.44,N,034310,500,189 억,,4564275,N,N,0,N,00,N
|
|
20231019,090354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12720,20,2,0.16,2252560,177,1.44,12790,12790,12690,16510,8890,12700,12726.33,12.05,0,-161,12833,12766,12703,12636,12573,12800,12670,189,3810,500,9140,10,1,37882300,4819,13.11,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.76,10790,20230731,17.89,14750,-13.76,20230206,10790,17.89,20230731,14750,-13.76,20230206,10790,17.89,20230731,0.44,N,034310,500,189 억,,4564275,N,N,0,N,00,N
|
|
20231018,160354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,60,2,0.47,155755700,12255,185.77,12640,12770,12640,16430,8850,12640,12709.56,12.04,0,2129,12880,12760,12680,12560,12480,12720,12520,189,3790,500,9100,10,1,37882300,4811,13.09,0.61,12,0.03,970.00,20869.00,14750,20230206,-13.90,10790,20230731,17.70,14750,-13.90,20230206,10790,17.70,20230731,14750,-13.90,20230206,10790,17.70,20230731,0.48,N,034310,500,189 억,,4562400,N,N,0,N,00,N
|
|
20231018,150350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12690,50,2,0.40,105135280,8268,125.33,12640,12770,12640,16430,8850,12640,12715.93,12.04,0,154,12880,12760,12680,12560,12480,12720,12520,189,3790,500,9100,10,1,37882300,4807,13.08,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.97,10790,20230731,17.61,14750,-13.97,20230206,10790,17.61,20230731,14750,-13.97,20230206,10790,17.61,20230731,0.48,N,034310,500,189 억,,4562400,N,N,0,N,00,N
|
|
20231018,140348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12690,50,2,0.40,79959640,6285,95.27,12640,12770,12640,16430,8850,12640,12722.30,12.04,0,63,12880,12760,12680,12560,12480,12720,12520,189,3790,500,9100,10,1,37882300,4807,13.08,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.97,10790,20230731,17.61,14750,-13.97,20230206,10790,17.61,20230731,14750,-13.97,20230206,10790,17.61,20230731,0.48,N,034310,500,189 억,,4562400,N,N,0,N,00,N
|
|
20231018,130346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12710,70,2,0.55,56324990,4426,67.09,12640,12770,12640,16430,8850,12640,12725.94,12.04,0,109,12880,12760,12680,12560,12480,12720,12520,189,3790,500,9100,10,1,37882300,4815,13.10,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.83,10790,20230731,17.79,14750,-13.83,20230206,10790,17.79,20230731,14750,-13.83,20230206,10790,17.79,20230731,0.48,N,034310,500,189 억,,4562400,N,N,0,N,00,N
|
|
20231018,120351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12720,80,2,0.63,54712040,4299,65.17,12640,12770,12640,16430,8850,12640,12726.69,12.04,0,124,12880,12760,12680,12560,12480,12720,12520,189,3790,500,9100,10,1,37882300,4819,13.11,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.76,10790,20230731,17.89,14750,-13.76,20230206,10790,17.89,20230731,14750,-13.76,20230206,10790,17.89,20230731,0.48,N,034310,500,189 억,,4562400,N,N,0,N,00,N
|
|
20231018,110349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12720,80,2,0.63,54495730,4282,64.91,12640,12770,12640,16430,8850,12640,12726.70,12.04,0,118,12880,12760,12680,12560,12480,12720,12520,189,3790,500,9100,10,1,37882300,4819,13.11,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.76,10790,20230731,17.89,14750,-13.76,20230206,10790,17.89,20230731,14750,-13.76,20230206,10790,17.89,20230731,0.48,N,034310,500,189 억,,4562400,N,N,0,N,00,N
|
|
20231018,100351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,110,2,0.87,30655490,2409,36.52,12640,12770,12640,16430,8850,12640,12725.40,12.04,0,161,12880,12760,12680,12560,12480,12720,12520,189,3790,500,9100,10,1,37882300,4830,13.14,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.56,10790,20230731,18.16,14750,-13.56,20230206,10790,18.16,20230731,14750,-13.56,20230206,10790,18.16,20230731,0.48,N,034310,500,189 억,,4562400,N,N,0,N,00,N
|
|
20231018,090349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,110,2,0.87,14820420,1168,17.71,12640,12750,12640,16430,8850,12640,12688.72,12.04,0,172,12880,12760,12680,12560,12480,12720,12520,189,3790,500,9100,10,1,37882300,4830,13.14,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.56,10790,20230731,18.16,14750,-13.56,20230206,10790,18.16,20230731,14750,-13.56,20230206,10790,18.16,20230731,0.48,N,034310,500,189 억,,4562400,N,N,0,N,00,N
|
|
20231017,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12640,-60,5,-0.47,83643870,6597,67.68,12800,12800,12600,16510,8890,12700,12679.08,12.05,0,-942,12913,12806,12683,12576,12453,12860,12630,189,3810,500,9140,10,1,37882300,4788,13.03,0.61,12,0.02,970.00,20869.00,14750,20230206,-14.31,10790,20230731,17.15,14750,-14.31,20230206,10790,17.15,20230731,14750,-14.31,20230206,10790,17.15,20230731,0.48,N,034310,500,189 억,,4563178,N,N,1,N,00,N
|
|
20231017,150350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12620,-80,5,-0.63,67503900,5318,54.55,12800,12800,12610,16510,8890,12700,12693.47,12.05,0,-546,12913,12806,12683,12576,12453,12860,12630,189,3810,500,9140,10,1,37882300,4781,13.01,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.44,10790,20230731,16.96,14750,-14.44,20230206,10790,16.96,20230731,14750,-14.44,20230206,10790,16.96,20230731,0.48,N,034310,500,189 억,,4563178,N,N,1,N,00,N
|
|
20231017,140351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12630,-70,5,-0.55,63529600,5003,51.32,12800,12800,12630,16510,8890,12700,12698.30,12.05,0,-490,12913,12806,12683,12576,12453,12860,12630,189,3810,500,9140,10,1,37882300,4785,13.02,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.37,10790,20230731,17.05,14750,-14.37,20230206,10790,17.05,20230731,14750,-14.37,20230206,10790,17.05,20230731,0.48,N,034310,500,189 억,,4563178,N,N,1,N,00,N
|
|
20231017,130349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12640,-60,5,-0.47,62114900,4891,50.17,12800,12800,12640,16510,8890,12700,12699.84,12.05,0,-393,12913,12806,12683,12576,12453,12860,12630,189,3810,500,9140,10,1,37882300,4788,13.03,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.31,10790,20230731,17.15,14750,-14.31,20230206,10790,17.15,20230731,14750,-14.31,20230206,10790,17.15,20230731,0.48,N,034310,500,189 억,,4563178,N,N,1,N,00,N
|
|
20231017,120351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,-50,5,-0.39,61672270,4856,49.82,12800,12800,12650,16510,8890,12700,12700.22,12.05,0,-388,12913,12806,12683,12576,12453,12860,12630,189,3810,500,9140,10,1,37882300,4792,13.04,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.48,N,034310,500,189 억,,4563178,N,N,1,N,00,N
|
|
20231017,110346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,-50,5,-0.39,52688500,4148,42.55,12800,12800,12650,16510,8890,12700,12702.15,12.05,0,-425,12913,12806,12683,12576,12453,12860,12630,189,3810,500,9140,10,1,37882300,4792,13.04,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.24,10790,20230731,17.24,14750,-14.24,20230206,10790,17.24,20230731,14750,-14.24,20230206,10790,17.24,20230731,0.48,N,034310,500,189 억,,4563178,N,N,1,N,00,N
|
|
20231017,100345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12670,-30,5,-0.24,50891660,4006,41.10,12800,12800,12650,16510,8890,12700,12703.86,12.05,0,-413,12913,12806,12683,12576,12453,12860,12630,189,3810,500,9140,10,1,37882300,4800,13.06,0.61,12,0.01,970.00,20869.00,14750,20230206,-14.10,10790,20230731,17.42,14750,-14.10,20230206,10790,17.42,20230731,14750,-14.10,20230206,10790,17.42,20230731,0.48,N,034310,500,189 억,,4563178,N,N,1,N,00,N
|
|
20231017,090347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12800,100,2,0.79,12800,1,0.01,12800,12800,12800,16510,8890,12700,12800.00,12.05,0,0,12913,12806,12683,12576,12453,12860,12630,189,3810,500,9140,10,1,37882300,4849,13.20,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.22,10790,20230731,18.63,14750,-13.22,20230206,10790,18.63,20230731,14750,-13.22,20230206,10790,18.63,20230731,0.48,N,034310,500,189 억,,4563178,N,N,1,N,00,N
|
|
20231016,160347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,110,2,0.87,123815630,9743,188.93,12590,12790,12560,16360,8820,12590,12708.16,12.05,0,100,12836,12712,12546,12422,12256,12775,12485,189,3770,500,9060,10,1,37882300,4811,13.09,0.61,12,0.03,970.00,20869.00,14750,20230206,-13.90,10790,20230731,17.70,14750,-13.90,20230206,10790,17.70,20230731,14750,-13.90,20230206,10790,17.70,20230731,0.49,N,034310,500,189 억,,4563795,N,N,1,N,00,N
|
|
20231016,150346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,110,2,0.87,114021000,8972,173.98,12590,12790,12560,16360,8820,12590,12708.54,12.05,0,263,12836,12712,12546,12422,12256,12775,12485,189,3770,500,9060,10,1,37882300,4811,13.09,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.90,10790,20230731,17.70,14750,-13.90,20230206,10790,17.70,20230731,14750,-13.90,20230206,10790,17.70,20230731,0.49,N,034310,500,189 억,,4563795,N,N,2,N,00,N
|
|
20231016,140346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12710,120,2,0.95,97779850,7694,149.20,12590,12790,12560,16360,8820,12590,12708.58,12.05,0,91,12836,12712,12546,12422,12256,12775,12485,189,3770,500,9060,10,1,37882300,4815,13.10,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.83,10790,20230731,17.79,14750,-13.83,20230206,10790,17.79,20230731,14750,-13.83,20230206,10790,17.79,20230731,0.49,N,034310,500,189 억,,4563795,N,N,2,N,00,N
|
|
20231016,130346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12760,170,2,1.35,66525860,5241,101.63,12590,12790,12560,16360,8820,12590,12693.35,12.05,0,-15,12836,12712,12546,12422,12256,12775,12485,189,3770,500,9060,10,1,37882300,4834,13.15,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.49,10790,20230731,18.26,14750,-13.49,20230206,10790,18.26,20230731,14750,-13.49,20230206,10790,18.26,20230731,0.49,N,034310,500,189 억,,4563795,N,N,2,N,00,N
|
|
20231016,120346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12770,180,2,1.43,52046250,4103,79.56,12590,12790,12560,16360,8820,12590,12684.93,12.05,0,-138,12836,12712,12546,12422,12256,12775,12485,189,3770,500,9060,10,1,37882300,4838,13.16,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.42,10790,20230731,18.35,14750,-13.42,20230206,10790,18.35,20230731,14750,-13.42,20230206,10790,18.35,20230731,0.49,N,034310,500,189 억,,4563795,N,N,2,N,00,N
|
|
20231016,110345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12780,190,2,1.51,49429500,3898,75.59,12590,12790,12560,16360,8820,12590,12680.73,12.05,0,-283,12836,12712,12546,12422,12256,12775,12485,189,3770,500,9060,10,1,37882300,4841,13.18,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.36,10790,20230731,18.44,14750,-13.36,20230206,10790,18.44,20230731,14750,-13.36,20230206,10790,18.44,20230731,0.49,N,034310,500,189 억,,4563795,N,N,2,N,00,N
|
|
20231016,100342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12690,100,2,0.79,29589760,2344,45.45,12590,12700,12560,16360,8820,12590,12623.62,12.05,0,-238,12836,12712,12546,12422,12256,12775,12485,189,3770,500,9060,10,1,37882300,4807,13.08,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.97,10790,20230731,17.61,14750,-13.97,20230206,10790,17.61,20230731,14750,-13.97,20230206,10790,17.61,20230731,0.49,N,034310,500,189 억,,4563795,N,N,2,N,00,N
|
|
20231016,090344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,20,2,0.16,15638850,1241,24.06,12590,12700,12560,16360,8820,12590,12601.81,12.05,0,-156,12836,12712,12546,12422,12256,12775,12485,189,3770,500,9060,10,1,37882300,4777,13.00,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.51,10790,20230731,16.87,14750,-14.51,20230206,10790,16.87,20230731,14750,-14.51,20230206,10790,16.87,20230731,0.49,N,034310,500,189 억,,4563795,N,N,2,N,00,N
|
|
20231012,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12580,-60,5,-0.47,91802050,7263,56.79,12680,12740,12560,16430,8850,12640,12639.69,12.05,0,-897,12913,12776,12663,12526,12413,12720,12470,189,3790,500,9100,10,1,37882300,4766,12.97,0.60,12,0.02,970.00,20869.00,14750,20230206,-14.71,10790,20230731,16.59,14750,-14.71,20230206,10790,16.59,20230731,14750,-14.71,20230206,10790,16.59,20230731,0.47,N,034310,500,189 억,,4565494,N,N,2,N,00,N
|
|
20231012,150346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12580,-60,5,-0.47,90783230,7182,56.15,12680,12740,12560,16430,8850,12640,12640.38,12.05,0,-862,12913,12776,12663,12526,12413,12720,12470,189,3790,500,9100,10,1,37882300,4766,12.97,0.60,12,0.02,970.00,20869.00,14750,20230206,-14.71,10790,20230731,16.59,14750,-14.71,20230206,10790,16.59,20230731,14750,-14.71,20230206,10790,16.59,20230731,0.47,N,034310,500,189 억,,4565494,N,N,2,N,00,N
|
|
20231012,140345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,-70,5,-0.55,77851100,6154,48.12,12680,12740,12560,16430,8850,12640,12650.49,12.05,0,-736,12913,12776,12663,12526,12413,12720,12470,189,3790,500,9100,10,1,37882300,4762,12.96,0.60,12,0.02,970.00,20869.00,14750,20230206,-14.78,10790,20230731,16.50,14750,-14.78,20230206,10790,16.50,20230731,14750,-14.78,20230206,10790,16.50,20230731,0.47,N,034310,500,189 억,,4565494,N,N,2,N,00,N
|
|
20231012,130346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12580,-60,5,-0.47,50844220,4007,31.33,12680,12740,12580,16430,8850,12640,12688.85,12.05,0,-593,12913,12776,12663,12526,12413,12720,12470,189,3790,500,9100,10,1,37882300,4766,12.97,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.71,10790,20230731,16.59,14750,-14.71,20230206,10790,16.59,20230731,14750,-14.71,20230206,10790,16.59,20230731,0.47,N,034310,500,189 억,,4565494,N,N,2,N,00,N
|
|
20231012,120352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,-30,5,-0.24,48539940,3824,29.90,12680,12740,12590,16430,8850,12640,12693.50,12.05,0,-502,12913,12776,12663,12526,12413,12720,12470,189,3790,500,9100,10,1,37882300,4777,13.00,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.51,10790,20230731,16.87,14750,-14.51,20230206,10790,16.87,20230731,14750,-14.51,20230206,10790,16.87,20230731,0.47,N,034310,500,189 억,,4565494,N,N,2,N,00,N
|
|
20231012,110349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12690,50,2,0.40,36434190,2866,22.41,12680,12740,12660,16430,8850,12640,12712.56,12.05,0,-385,12913,12776,12663,12526,12413,12720,12470,189,3790,500,9100,10,1,37882300,4807,13.08,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.97,10790,20230731,17.61,14750,-13.97,20230206,10790,17.61,20230731,14750,-13.97,20230206,10790,17.61,20230731,0.47,N,034310,500,189 억,,4565494,N,N,2,N,00,N
|
|
20231012,100348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12740,100,2,0.79,21633960,1701,13.30,12680,12740,12660,16430,8850,12640,12718.38,12.05,0,-242,12913,12776,12663,12526,12413,12720,12470,189,3790,500,9100,10,1,37882300,4826,13.13,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.63,10790,20230731,18.07,14750,-13.63,20230206,10790,18.07,20230731,14750,-13.63,20230206,10790,18.07,20230731,0.47,N,034310,500,189 억,,4565494,N,N,2,N,00,N
|
|
20231012,090349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12680,40,2,0.32,1407610,111,0.87,12680,12700,12670,16430,8850,12640,12681.17,12.05,0,-79,12913,12776,12663,12526,12413,12720,12470,189,3790,500,9100,10,1,37882300,4803,13.07,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.03,10790,20230731,17.52,14750,-14.03,20230206,10790,17.52,20230731,14750,-14.03,20230206,10790,17.52,20230731,0.47,N,034310,500,189 억,,4565494,N,N,2,N,00,N
|
|
20231011,160346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12640,-60,5,-0.47,161314360,12790,82.19,12740,12800,12550,16510,8890,12700,12612.49,12.06,0,-2687,13053,12876,12713,12536,12373,12795,12455,189,3810,500,9140,10,1,37882300,4788,13.03,0.61,12,0.03,970.00,20869.00,14750,20230206,-14.31,10790,20230731,17.15,14750,-14.31,20230206,10790,17.15,20230731,14750,-14.31,20230206,10790,17.15,20230731,0.47,N,034310,500,189 억,,4568211,N,N,2,N,00,N
|
|
20231011,150346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12620,-80,5,-0.63,111529700,8851,56.88,12740,12800,12550,16510,8890,12700,12600.80,12.06,0,-1209,13053,12876,12713,12536,12373,12795,12455,189,3810,500,9140,10,1,37882300,4781,13.01,0.60,12,0.02,970.00,20869.00,14750,20230206,-14.44,10790,20230731,16.96,14750,-14.44,20230206,10790,16.96,20230731,14750,-14.44,20230206,10790,16.96,20230731,0.47,N,034310,500,189 억,,4568211,N,N,0,N,00,N
|
|
20231011,140351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,-130,5,-1.02,77446840,6140,39.46,12740,12800,12550,16510,8890,12700,12613.49,12.06,0,-904,13053,12876,12713,12536,12373,12795,12455,189,3810,500,9140,10,1,37882300,4762,12.96,0.60,12,0.02,970.00,20869.00,14750,20230206,-14.78,10790,20230731,16.50,14750,-14.78,20230206,10790,16.50,20230731,14750,-14.78,20230206,10790,16.50,20230731,0.47,N,034310,500,189 억,,4568211,N,N,0,N,00,N
|
|
20231011,130344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12580,-120,5,-0.94,64731760,5128,32.95,12740,12800,12560,16510,8890,12700,12623.20,12.06,0,-990,13053,12876,12713,12536,12373,12795,12455,189,3810,500,9140,10,1,37882300,4766,12.97,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.71,10790,20230731,16.59,14750,-14.71,20230206,10790,16.59,20230731,14750,-14.71,20230206,10790,16.59,20230731,0.47,N,034310,500,189 억,,4568211,N,N,0,N,00,N
|
|
20231011,120352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,-90,5,-0.71,56608460,4482,28.80,12740,12800,12560,16510,8890,12700,12630.18,12.06,0,-994,13053,12876,12713,12536,12373,12795,12455,189,3810,500,9140,10,1,37882300,4777,13.00,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.51,10790,20230731,16.87,14750,-14.51,20230206,10790,16.87,20230731,14750,-14.51,20230206,10790,16.87,20230731,0.47,N,034310,500,189 억,,4568211,N,N,0,N,00,N
|
|
20231011,110348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,-110,5,-0.87,44984720,3558,22.86,12740,12800,12560,16510,8890,12700,12643.26,12.06,0,-835,13053,12876,12713,12536,12373,12795,12455,189,3810,500,9140,10,1,37882300,4769,12.98,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.64,10790,20230731,16.68,14750,-14.64,20230206,10790,16.68,20230731,14750,-14.64,20230206,10790,16.68,20230731,0.47,N,034310,500,189 억,,4568211,N,N,0,N,00,N
|
|
20231011,100345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12620,-80,5,-0.63,24081560,1899,12.20,12740,12800,12610,16510,8890,12700,12681.18,12.06,0,-670,13053,12876,12713,12536,12373,12795,12455,189,3810,500,9140,10,1,37882300,4781,13.01,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.44,10790,20230731,16.96,14750,-14.44,20230206,10790,16.96,20230731,14750,-14.44,20230206,10790,16.96,20230731,0.47,N,034310,500,189 억,,4568211,N,N,0,N,00,N
|
|
20231011,090348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12790,90,2,0.71,25530,2,0.01,12740,12790,12740,16510,8890,12700,12765.00,12.06,0,0,13053,12876,12713,12536,12373,12795,12455,189,3810,500,9140,10,1,37882300,4845,13.19,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.29,10790,20230731,18.54,14750,-13.29,20230206,10790,18.54,20230731,14750,-13.29,20230206,10790,18.54,20230731,0.47,N,034310,500,189 억,,4568211,N,N,0,N,00,N
|
|
20231010,160344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,-190,5,-1.47,197293870,15561,581.72,12860,12890,12550,16750,9030,12890,12678.46,12.07,0,-3478,12983,12936,12843,12796,12703,12960,12820,189,3860,500,9280,10,1,37882300,4811,13.09,0.61,12,0.04,970.00,20869.00,14750,20230206,-13.90,10790,20230731,17.70,14750,-13.90,20230206,10790,17.70,20230731,14750,-13.90,20230206,10790,17.70,20230731,0.49,N,034310,500,189 억,,4572450,N,N,0,N,00,N
|
|
20231010,150343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12560,-330,5,-2.56,156662160,12357,461.94,12860,12890,12550,16750,9030,12890,12678.01,12.07,0,-2896,12983,12936,12843,12796,12703,12960,12820,189,3860,500,9280,10,1,37882300,4758,12.95,0.60,12,0.03,970.00,20869.00,14750,20230206,-14.85,10790,20230731,16.40,14750,-14.85,20230206,10790,16.40,20230731,14750,-14.85,20230206,10790,16.40,20230731,0.49,N,034310,500,189 억,,4572450,N,N,0,N,00,N
|
|
20231010,140343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,-300,5,-2.33,124994670,9846,368.07,12860,12890,12550,16750,9030,12890,12694.97,12.07,0,-2638,12983,12936,12843,12796,12703,12960,12820,189,3860,500,9280,10,1,37882300,4769,12.98,0.60,12,0.03,970.00,20869.00,14750,20230206,-14.64,10790,20230731,16.68,14750,-14.64,20230206,10790,16.68,20230731,14750,-14.64,20230206,10790,16.68,20230731,0.49,N,034310,500,189 억,,4572450,N,N,0,N,00,N
|
|
20231010,130341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,-280,5,-2.17,95236990,7486,279.85,12860,12890,12590,16750,9030,12890,12722.01,12.07,0,-1957,12983,12936,12843,12796,12703,12960,12820,189,3860,500,9280,10,1,37882300,4777,13.00,0.60,12,0.02,970.00,20869.00,14750,20230206,-14.51,10790,20230731,16.87,14750,-14.51,20230206,10790,16.87,20230731,14750,-14.51,20230206,10790,16.87,20230731,0.49,N,034310,500,189 억,,4572450,N,N,0,N,00,N
|
|
20231010,120343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,-280,5,-2.17,86576430,6799,254.17,12860,12890,12600,16750,9030,12890,12733.70,12.07,0,-1508,12983,12936,12843,12796,12703,12960,12820,189,3860,500,9280,10,1,37882300,4777,13.00,0.60,12,0.02,970.00,20869.00,14750,20230206,-14.51,10790,20230731,16.87,14750,-14.51,20230206,10790,16.87,20230731,14750,-14.51,20230206,10790,16.87,20230731,0.49,N,034310,500,189 억,,4572450,N,N,0,N,00,N
|
|
20231010,110335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,-140,5,-1.09,80188220,6293,235.25,12860,12890,12620,16750,9030,12890,12742.45,12.07,0,-1208,12983,12936,12843,12796,12703,12960,12820,189,3860,500,9280,10,1,37882300,4830,13.14,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.56,10790,20230731,18.16,14750,-13.56,20230206,10790,18.16,20230731,14750,-13.56,20230206,10790,18.16,20230731,0.49,N,034310,500,189 억,,4572450,N,N,0,N,00,N
|
|
20231010,100339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,-190,5,-1.47,62037860,4864,181.83,12860,12890,12630,16750,9030,12890,12754.49,12.07,0,-1143,12983,12936,12843,12796,12703,12960,12820,189,3860,500,9280,10,1,37882300,4811,13.09,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.90,10790,20230731,17.70,14750,-13.90,20230206,10790,17.70,20230731,14750,-13.90,20230206,10790,17.70,20230731,0.49,N,034310,500,189 억,,4572450,N,N,0,N,00,N
|
|
20231010,090340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12870,-20,5,-0.16,13593460,1056,39.48,12860,12890,12860,16750,9030,12890,12872.59,12.07,0,485,12983,12936,12843,12796,12703,12960,12820,189,3860,500,9280,10,1,37882300,4875,13.27,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.75,10790,20230731,19.28,14750,-12.75,20230206,10790,19.28,20230731,14750,-12.75,20230206,10790,19.28,20230731,0.49,N,034310,500,189 억,,4572450,N,N,0,N,00,N
|
|
20231006,160342,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12890,90,2,0.70,34250120,2669,19.63,12820,12890,12750,16640,8960,12800,12832.57,12.07,0,-671,12980,12890,12750,12660,12520,12935,12705,189,3840,500,9210,10,1,37882300,4883,13.29,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.61,10790,20230731,19.46,14750,-12.61,20230206,10790,19.46,20230731,14750,-12.61,20230206,10790,19.46,20230731,0.48,N,034310,500,189 억,,4573597,N,N,0,N,00,N
|
|
20231006,150336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12820,20,2,0.16,16364510,1279,9.41,12820,12860,12750,16640,8960,12800,12794.77,12.07,0,-295,12980,12890,12750,12660,12520,12935,12705,189,3840,500,9210,10,1,37882300,4857,13.22,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.08,10790,20230731,18.81,14750,-13.08,20230206,10790,18.81,20230731,14750,-13.08,20230206,10790,18.81,20230731,0.48,N,034310,500,189 억,,4573597,N,N,0,N,00,N
|
|
20231006,140337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12810,10,2,0.08,10228300,799,5.88,12820,12860,12750,16640,8960,12800,12801.38,12.07,0,-77,12980,12890,12750,12660,12520,12935,12705,189,3840,500,9210,10,1,37882300,4853,13.21,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.15,10790,20230731,18.72,14750,-13.15,20230206,10790,18.72,20230731,14750,-13.15,20230206,10790,18.72,20230731,0.48,N,034310,500,189 억,,4573597,N,N,0,N,00,N
|
|
20231006,130335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12830,30,2,0.23,9639170,753,5.54,12820,12860,12750,16640,8960,12800,12801.02,12.07,0,-67,12980,12890,12750,12660,12520,12935,12705,189,3840,500,9210,10,1,37882300,4860,13.23,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.02,10790,20230731,18.91,14750,-13.02,20230206,10790,18.91,20230731,14750,-13.02,20230206,10790,18.91,20230731,0.48,N,034310,500,189 억,,4573597,N,N,0,N,00,N
|
|
20231006,120332,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12830,30,2,0.23,3543320,276,2.03,12820,12860,12820,16640,8960,12800,12838.12,12.07,0,1,12980,12890,12750,12660,12520,12935,12705,189,3840,500,9210,10,1,37882300,4860,13.23,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.02,10790,20230731,18.91,14750,-13.02,20230206,10790,18.91,20230731,14750,-13.02,20230206,10790,18.91,20230731,0.48,N,034310,500,189 억,,4573597,N,N,0,N,00,N
|
|
20231006,110330,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12840,40,2,0.31,3158540,246,1.81,12820,12860,12820,16640,8960,12800,12839.59,12.07,0,12,12980,12890,12750,12660,12520,12935,12705,189,3840,500,9210,10,1,37882300,4864,13.24,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.95,10790,20230731,19.00,14750,-12.95,20230206,10790,19.00,20230731,14750,-12.95,20230206,10790,19.00,20230731,0.48,N,034310,500,189 억,,4573597,N,N,0,N,00,N
|
|
20231006,100332,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12820,20,2,0.16,3068660,239,1.76,12820,12860,12820,16640,8960,12800,12839.58,12.07,0,6,12980,12890,12750,12660,12520,12935,12705,189,3840,500,9210,10,1,37882300,4857,13.22,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.08,10790,20230731,18.81,14750,-13.08,20230206,10790,18.81,20230731,14750,-13.08,20230206,10790,18.81,20230731,0.48,N,034310,500,189 억,,4573597,N,N,0,N,00,N
|
|
20231006,090329,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12820,20,2,0.16,179480,14,0.10,12820,12820,12820,16640,8960,12800,12820.00,12.07,0,1,12980,12890,12750,12660,12520,12935,12705,189,3840,500,9210,10,1,37882300,4857,13.22,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.08,10790,20230731,18.81,14750,-13.08,20230206,10790,18.81,20230731,14750,-13.08,20230206,10790,18.81,20230731,0.48,N,034310,500,189 억,,4573597,N,N,0,N,00,N
|