146 lines
64 KiB
CSV
146 lines
64 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
|
|
20240531,160432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-470,5,-4.14,3165159900,288953,2241.86,11340,11390,10870,14740,7940,11340,10954.37,14.19,0,-94421,11520,11430,11360,11270,11200,11395,11235,189,3400,500,8390,10,1,37503477,4077,105.53,0.52,12,0.77,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10870,0.00,20240531,14190,-23.40,20230901,10790,0.74,20230731,0.35,N,034310,500,189 억,,5323061,N,N,0,N,00,N
|
|
20240531,150431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10970,-370,5,-3.26,1222789910,110298,855.75,11340,11390,10970,14740,7940,11340,11086.24,14.19,0,-55644,11520,11430,11360,11270,11200,11395,11235,189,3400,500,8390,10,1,37503477,4114,106.50,0.52,12,0.29,103.00,21038.00,14190,20230901,-22.69,10790,20230731,1.67,13940,-21.31,20240201,10970,0.00,20240531,14190,-22.69,20230901,10790,1.67,20230731,0.35,N,034310,500,189 억,,5323061,N,N,0,N,00,N
|
|
20240531,140432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,-290,5,-2.56,985692620,88762,688.66,11340,11390,11010,14740,7940,11340,11104.89,14.19,0,-43165,11520,11430,11360,11270,11200,11395,11235,189,3400,500,8390,10,1,37503477,4144,107.28,0.53,12,0.24,103.00,21038.00,14190,20230901,-22.13,10790,20230731,2.41,13940,-20.73,20240201,11010,0.36,20240531,14190,-22.13,20230901,10790,2.41,20230731,0.35,N,034310,500,189 억,,5323061,N,N,0,N,00,N
|
|
20240531,130434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,-290,5,-2.56,642327340,57626,447.09,11340,11390,11010,14740,7940,11340,11146.48,14.19,0,-37273,11520,11430,11360,11270,11200,11395,11235,189,3400,500,8390,10,1,37503477,4144,107.28,0.53,12,0.15,103.00,21038.00,14190,20230901,-22.13,10790,20230731,2.41,13940,-20.73,20240201,11010,0.36,20240531,14190,-22.13,20230901,10790,2.41,20230731,0.35,N,034310,500,189 억,,5323061,N,N,0,N,00,N
|
|
20240531,120435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,-290,5,-2.56,485557270,43411,336.81,11340,11390,11010,14740,7940,11340,11185.12,14.19,0,-29118,11520,11430,11360,11270,11200,11395,11235,189,3400,500,8390,10,1,37503477,4144,107.28,0.53,12,0.12,103.00,21038.00,14190,20230901,-22.13,10790,20230731,2.41,13940,-20.73,20240201,11010,0.36,20240531,14190,-22.13,20230901,10790,2.41,20230731,0.35,N,034310,500,189 억,,5323061,N,N,0,N,00,N
|
|
20240531,110433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-170,5,-1.50,266305470,23622,183.27,11340,11390,11170,14740,7940,11340,11273.62,14.19,0,-17170,11520,11430,11360,11270,11200,11395,11235,189,3400,500,8390,10,1,37503477,4189,108.45,0.53,12,0.06,103.00,21038.00,14190,20230901,-21.28,10790,20230731,3.52,13940,-19.87,20240201,11170,0.00,20240531,14190,-21.28,20230901,10790,3.52,20230731,0.35,N,034310,500,189 억,,5323061,N,N,0,N,00,N
|
|
20240531,100434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11300,-40,5,-0.35,97548670,8600,66.72,11340,11390,11300,14740,7940,11340,11342.87,14.19,0,-4385,11520,11430,11360,11270,11200,11395,11235,189,3400,500,8390,10,1,37503477,4238,109.71,0.54,12,0.02,103.00,21038.00,14190,20230901,-20.37,10790,20230731,4.73,13940,-18.94,20240201,11290,0.09,20240530,14190,-20.37,20230901,10790,4.73,20230731,0.35,N,034310,500,189 억,,5323061,N,N,0,N,00,N
|
|
20240531,090431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11360,20,2,0.18,8588820,755,5.86,11340,11380,11340,14740,7940,11340,11375.92,14.19,0,-116,11520,11430,11360,11270,11200,11395,11235,189,3400,500,8390,10,1,37503477,4260,110.29,0.54,12,0.00,103.00,21038.00,14190,20230901,-19.94,10790,20230731,5.28,13940,-18.51,20240201,11290,0.62,20240530,14190,-19.94,20230901,10790,5.28,20230731,0.35,N,034310,500,189 억,,5323061,N,N,0,N,00,N
|
|
20240530,160430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11340,-110,5,-0.96,146001180,12872,42.81,11440,11450,11290,14880,8020,11450,11342.54,14.20,0,-2200,11650,11550,11450,11350,11250,11500,11300,189,3430,500,8470,10,1,37503477,4253,110.10,0.54,12,0.03,103.00,21038.00,14190,20230901,-20.08,10790,20230731,5.10,13940,-18.65,20240201,11290,0.44,20240530,14190,-20.08,20230901,10790,5.10,20230731,0.35,N,034310,500,189 억,,5325405,N,N,0,N,00,N
|
|
20240530,150431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11330,-120,5,-1.05,111828090,9858,32.79,11440,11450,11290,14880,8020,11450,11343.89,14.20,0,-1537,11650,11550,11450,11350,11250,11500,11300,189,3430,500,8470,10,1,37503477,4249,110.00,0.54,12,0.03,103.00,21038.00,14190,20230901,-20.16,10790,20230731,5.00,13940,-18.72,20240201,11290,0.35,20240530,14190,-20.16,20230901,10790,5.00,20230731,0.35,N,034310,500,189 억,,5325405,N,N,0,N,00,N
|
|
20240530,140431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11370,-80,5,-0.70,60971130,5372,17.87,11440,11450,11290,14880,8020,11450,11349.80,14.20,0,-975,11650,11550,11450,11350,11250,11500,11300,189,3430,500,8470,10,1,37503477,4264,110.39,0.54,12,0.01,103.00,21038.00,14190,20230901,-19.87,10790,20230731,5.38,13940,-18.44,20240201,11290,0.71,20240530,14190,-19.87,20230901,10790,5.38,20230731,0.35,N,034310,500,189 억,,5325405,N,N,0,N,00,N
|
|
20240530,130432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11370,-80,5,-0.70,24647150,2164,7.20,11440,11450,11350,14880,8020,11450,11389.63,14.20,0,-804,11650,11550,11450,11350,11250,11500,11300,189,3430,500,8470,10,1,37503477,4264,110.39,0.54,12,0.01,103.00,21038.00,14190,20230901,-19.87,10790,20230731,5.38,13940,-18.44,20240201,11350,0.18,20240530,14190,-19.87,20230901,10790,5.38,20230731,0.35,N,034310,500,189 억,,5325405,N,N,0,N,00,N
|
|
20240530,120431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11360,-90,5,-0.79,23170010,2034,6.77,11440,11450,11350,14880,8020,11450,11391.35,14.20,0,-787,11650,11550,11450,11350,11250,11500,11300,189,3430,500,8470,10,1,37503477,4260,110.29,0.54,12,0.01,103.00,21038.00,14190,20230901,-19.94,10790,20230731,5.28,13940,-18.51,20240201,11350,0.09,20240530,14190,-19.94,20230901,10790,5.28,20230731,0.35,N,034310,500,189 억,,5325405,N,N,0,N,00,N
|
|
20240530,110431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11360,-90,5,-0.79,14266330,1250,4.16,11440,11450,11350,14880,8020,11450,11413.06,14.20,0,-552,11650,11550,11450,11350,11250,11500,11300,189,3430,500,8470,10,1,37503477,4260,110.29,0.54,12,0.00,103.00,21038.00,14190,20230901,-19.94,10790,20230731,5.28,13940,-18.51,20240201,11350,0.09,20240530,14190,-19.94,20230901,10790,5.28,20230731,0.35,N,034310,500,189 억,,5325405,N,N,0,N,00,N
|
|
20240530,100432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11420,-30,5,-0.26,3356510,295,0.98,11440,11440,11350,14880,8020,11450,11378.00,14.20,0,-155,11650,11550,11450,11350,11250,11500,11300,189,3430,500,8470,10,1,37503477,4283,110.87,0.54,12,0.00,103.00,21038.00,14190,20230901,-19.52,10790,20230731,5.84,13940,-18.08,20240201,11350,0.62,20240530,14190,-19.52,20230901,10790,5.84,20230731,0.35,N,034310,500,189 억,,5325405,N,N,0,N,00,N
|
|
20240530,090431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11360,-90,5,-0.79,1219780,107,0.36,11440,11440,11360,14880,8020,11450,11399.81,14.20,0,-86,11650,11550,11450,11350,11250,11500,11300,189,3430,500,8470,10,1,37503477,4260,110.29,0.54,12,0.00,103.00,21038.00,14190,20230901,-19.94,10790,20230731,5.28,13940,-18.51,20240201,11350,0.09,20240524,14190,-19.94,20230901,10790,5.28,20230731,0.35,N,034310,500,189 억,,5325405,N,N,0,N,00,N
|
|
20240529,160427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11450,-100,5,-0.87,342956260,30055,141.35,11550,11550,11350,15010,8090,11550,11410.82,14.22,0,-6553,11630,11590,11540,11500,11450,11595,11505,189,3460,500,8540,10,1,37503477,4294,111.17,0.54,12,0.08,103.00,21038.00,14190,20230901,-19.31,10790,20230731,6.12,13940,-17.86,20240201,11350,0.88,20240529,14190,-19.31,20230901,10790,6.12,20230731,0.34,N,034310,500,189 억,,5331983,N,N,0,N,00,N
|
|
20240529,150427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11480,-70,5,-0.61,301118420,26402,124.17,11550,11550,11350,15010,8090,11550,11405.00,14.22,0,-5793,11630,11590,11540,11500,11450,11595,11505,189,3460,500,8540,10,1,37503477,4305,111.46,0.55,12,0.07,103.00,21038.00,14190,20230901,-19.10,10790,20230731,6.39,13940,-17.65,20240201,11350,1.15,20240529,14190,-19.10,20230901,10790,6.39,20230731,0.34,N,034310,500,189 억,,5331983,N,N,0,N,00,N
|
|
20240529,140428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11400,-150,5,-1.30,179233740,15730,73.98,11550,11550,11360,15010,8090,11550,11394.14,14.22,0,-2769,11630,11590,11540,11500,11450,11595,11505,189,3460,500,8540,10,1,37503477,4275,110.68,0.54,12,0.04,103.00,21038.00,14190,20230901,-19.66,10790,20230731,5.65,13940,-18.22,20240201,11350,0.44,20240524,14190,-19.66,20230901,10790,5.65,20230731,0.34,N,034310,500,189 억,,5331983,N,N,0,N,00,N
|
|
20240529,130427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11390,-160,5,-1.39,143449330,12586,59.19,11550,11550,11360,15010,8090,11550,11397.23,14.22,0,-1473,11630,11590,11540,11500,11450,11595,11505,189,3460,500,8540,10,1,37503477,4272,110.58,0.54,12,0.03,103.00,21038.00,14190,20230901,-19.73,10790,20230731,5.56,13940,-18.29,20240201,11350,0.35,20240524,14190,-19.73,20230901,10790,5.56,20230731,0.34,N,034310,500,189 억,,5331983,N,N,0,N,00,N
|
|
20240529,120430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11400,-150,5,-1.30,100671640,8827,41.51,11550,11550,11370,15010,8090,11550,11404.55,14.22,0,-1175,11630,11590,11540,11500,11450,11595,11505,189,3460,500,8540,10,1,37503477,4275,110.68,0.54,12,0.02,103.00,21038.00,14190,20230901,-19.66,10790,20230731,5.65,13940,-18.22,20240201,11350,0.44,20240524,14190,-19.66,20230901,10790,5.65,20230731,0.34,N,034310,500,189 억,,5331983,N,N,0,N,00,N
|
|
20240529,110427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11380,-170,5,-1.47,85756240,7519,35.36,11550,11550,11370,15010,8090,11550,11404.79,14.22,0,-1166,11630,11590,11540,11500,11450,11595,11505,189,3460,500,8540,10,1,37503477,4268,110.49,0.54,12,0.02,103.00,21038.00,14190,20230901,-19.80,10790,20230731,5.47,13940,-18.36,20240201,11350,0.26,20240524,14190,-19.80,20230901,10790,5.47,20230731,0.34,N,034310,500,189 억,,5331983,N,N,0,N,00,N
|
|
20240529,100426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11400,-150,5,-1.30,35229270,3082,14.49,11550,11550,11390,15010,8090,11550,11429.68,14.22,0,-1210,11630,11590,11540,11500,11450,11595,11505,189,3460,500,8540,10,1,37503477,4275,110.68,0.54,12,0.01,103.00,21038.00,14190,20230901,-19.66,10790,20230731,5.65,13940,-18.22,20240201,11350,0.44,20240524,14190,-19.66,20230901,10790,5.65,20230731,0.34,N,034310,500,189 억,,5331983,N,N,0,N,00,N
|
|
20240529,090424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11410,-140,5,-1.21,6306830,549,2.58,11550,11550,11410,15010,8090,11550,11484.89,14.22,0,-406,11630,11590,11540,11500,11450,11595,11505,189,3460,500,8540,10,1,37503477,4279,110.78,0.54,12,0.00,103.00,21038.00,14190,20230901,-19.59,10790,20230731,5.75,13940,-18.15,20240201,11350,0.53,20240524,14190,-19.59,20230901,10790,5.75,20230731,0.34,N,034310,500,189 억,,5331983,N,N,0,N,00,N
|
|
20240528,160424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11550,-10,5,-0.09,241809090,20962,54.70,11550,11580,11490,15020,8100,11560,11535.59,14.23,0,-4655,11700,11630,11490,11420,11280,11665,11455,189,3460,500,8550,10,1,37503477,4332,112.14,0.55,12,0.06,103.00,21038.00,14190,20230901,-18.60,10790,20230731,7.04,13940,-17.14,20240201,11350,1.76,20240524,14190,-18.60,20230901,10790,7.04,20230731,0.34,N,034310,500,189 억,,5336671,N,N,0,N,00,N
|
|
20240528,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11500,-60,5,-0.52,226072540,19598,51.14,11550,11580,11490,15020,8100,11560,11535.49,14.23,0,-4253,11700,11630,11490,11420,11280,11665,11455,189,3460,500,8550,10,1,37503477,4313,111.65,0.55,12,0.05,103.00,21038.00,14190,20230901,-18.96,10790,20230731,6.58,13940,-17.50,20240201,11350,1.32,20240524,14190,-18.96,20230901,10790,6.58,20230731,0.34,N,034310,500,189 억,,5336671,N,N,0,N,00,N
|
|
20240528,140427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11530,-30,5,-0.26,155246680,13450,35.09,11550,11580,11490,15020,8100,11560,11542.50,14.23,0,-3673,11700,11630,11490,11420,11280,11665,11455,189,3460,500,8550,10,1,37503477,4324,111.94,0.55,12,0.04,103.00,21038.00,14190,20230901,-18.75,10790,20230731,6.86,13940,-17.29,20240201,11350,1.59,20240524,14190,-18.75,20230901,10790,6.86,20230731,0.34,N,034310,500,189 억,,5336671,N,N,0,N,00,N
|
|
20240528,130425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11560,0,3,0.00,131248720,11373,29.68,11550,11580,11490,15020,8100,11560,11540.38,14.23,0,-3319,11700,11630,11490,11420,11280,11665,11455,189,3460,500,8550,10,1,37503477,4335,112.23,0.55,12,0.03,103.00,21038.00,14190,20230901,-18.53,10790,20230731,7.14,13940,-17.07,20240201,11350,1.85,20240524,14190,-18.53,20230901,10790,7.14,20230731,0.34,N,034310,500,189 억,,5336671,N,N,0,N,00,N
|
|
20240528,120426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11520,-40,5,-0.35,107505410,9315,24.31,11550,11580,11490,15020,8100,11560,11541.11,14.23,0,-2860,11700,11630,11490,11420,11280,11665,11455,189,3460,500,8550,10,1,37503477,4320,111.84,0.55,12,0.02,103.00,21038.00,14190,20230901,-18.82,10790,20230731,6.77,13940,-17.36,20240201,11350,1.50,20240524,14190,-18.82,20230901,10790,6.77,20230731,0.34,N,034310,500,189 억,,5336671,N,N,0,N,00,N
|
|
20240528,110417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11510,-50,5,-0.43,88351660,7651,19.96,11550,11580,11510,15020,8100,11560,11547.73,14.23,0,-2384,11700,11630,11490,11420,11280,11665,11455,189,3460,500,8550,10,1,37503477,4317,111.75,0.55,12,0.02,103.00,21038.00,14190,20230901,-18.89,10790,20230731,6.67,13940,-17.43,20240201,11350,1.41,20240524,14190,-18.89,20230901,10790,6.67,20230731,0.34,N,034310,500,189 억,,5336671,N,N,0,N,00,N
|
|
20240528,100426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11540,-20,5,-0.17,54112270,4683,12.22,11550,11580,11510,15020,8100,11560,11555.04,14.23,0,-1683,11700,11630,11490,11420,11280,11665,11455,189,3460,500,8550,10,1,37503477,4328,112.04,0.55,12,0.01,103.00,21038.00,14190,20230901,-18.68,10790,20230731,6.95,13940,-17.22,20240201,11350,1.67,20240524,14190,-18.68,20230901,10790,6.95,20230731,0.34,N,034310,500,189 억,,5336671,N,N,0,N,00,N
|
|
20240528,090426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11530,-30,5,-0.26,20131970,1744,4.55,11550,11560,11510,15020,8100,11560,11543.56,14.23,0,-777,11700,11630,11490,11420,11280,11665,11455,189,3460,500,8550,10,1,37503477,4324,111.94,0.55,12,0.00,103.00,21038.00,14190,20230901,-18.75,10790,20230731,6.86,13940,-17.29,20240201,11350,1.59,20240524,14190,-18.75,20230901,10790,6.86,20230731,0.34,N,034310,500,189 억,,5336671,N,N,0,N,00,N
|
|
20240527,160420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11560,90,2,0.78,438842080,38325,65.01,11470,11560,11350,14910,8030,11470,11450.53,14.27,0,-14155,11750,11610,11480,11340,11210,11545,11275,189,3440,500,8480,10,1,37503477,4335,112.23,0.55,12,0.10,103.00,21038.00,14190,20230901,-18.53,10790,20230731,7.14,13940,-17.07,20240201,11350,1.85,20240527,14190,-18.53,20230901,10790,7.14,20230731,0.35,N,034310,500,189 억,,5350462,N,N,0,N,00,N
|
|
20240527,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11480,10,2,0.09,402078790,35140,59.61,11470,11550,11350,14910,8030,11470,11442.20,14.27,0,-12260,11750,11610,11480,11340,11210,11545,11275,189,3440,500,8480,10,1,37503477,4305,111.46,0.55,12,0.09,103.00,21038.00,14190,20230901,-19.10,10790,20230731,6.39,13940,-17.65,20240201,11350,1.15,20240527,14190,-19.10,20230901,10790,6.39,20230731,0.35,N,034310,500,189 억,,5350462,N,N,0,N,00,N
|
|
20240527,140425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11390,-80,5,-0.70,331878940,28982,49.16,11470,11550,11350,14910,8030,11470,11451.21,14.27,0,-9474,11750,11610,11480,11340,11210,11545,11275,189,3440,500,8480,10,1,37503477,4272,110.58,0.54,12,0.08,103.00,21038.00,14190,20230901,-19.73,10790,20230731,5.56,13940,-18.29,20240201,11350,0.35,20240527,14190,-19.73,20230901,10790,5.56,20230731,0.35,N,034310,500,189 억,,5350462,N,N,0,N,00,N
|
|
20240527,130425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11460,-10,5,-0.09,250845270,21866,37.09,11470,11550,11380,14910,8030,11470,11471.93,14.27,0,-7594,11750,11610,11480,11340,11210,11545,11275,189,3440,500,8480,10,1,37503477,4298,111.26,0.54,12,0.06,103.00,21038.00,14190,20230901,-19.24,10790,20230731,6.21,13940,-17.79,20240201,11350,0.97,20240524,14190,-19.24,20230901,10790,6.21,20230731,0.35,N,034310,500,189 억,,5350462,N,N,0,N,00,N
|
|
20240527,120425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11410,-60,5,-0.52,210509960,18343,31.12,11470,11550,11380,14910,8030,11470,11476.31,14.27,0,-5952,11750,11610,11480,11340,11210,11545,11275,189,3440,500,8480,10,1,37503477,4279,110.78,0.54,12,0.05,103.00,21038.00,14190,20230901,-19.59,10790,20230731,5.75,13940,-18.15,20240201,11350,0.53,20240524,14190,-19.59,20230901,10790,5.75,20230731,0.35,N,034310,500,189 억,,5350462,N,N,0,N,00,N
|
|
20240527,110425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11490,20,2,0.17,180119180,15679,26.60,11470,11550,11420,14910,8030,11470,11487.93,14.27,0,-5522,11750,11610,11480,11340,11210,11545,11275,189,3440,500,8480,10,1,37503477,4309,111.55,0.55,12,0.04,103.00,21038.00,14190,20230901,-19.03,10790,20230731,6.49,13940,-17.58,20240201,11350,1.23,20240524,14190,-19.03,20230901,10790,6.49,20230731,0.35,N,034310,500,189 억,,5350462,N,N,0,N,00,N
|
|
20240527,100423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11470,0,3,0.00,109972580,9574,16.24,11470,11550,11420,14910,8030,11470,11486.59,14.27,0,-2982,11750,11610,11480,11340,11210,11545,11275,189,3440,500,8480,10,1,37503477,4302,111.36,0.55,12,0.03,103.00,21038.00,14190,20230901,-19.17,10790,20230731,6.30,13940,-17.72,20240201,11350,1.06,20240524,14190,-19.17,20230901,10790,6.30,20230731,0.35,N,034310,500,189 억,,5350462,N,N,0,N,00,N
|
|
20240527,090424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11440,-30,5,-0.26,23669210,2066,3.50,11470,11470,11420,14910,8030,11470,11456.54,14.27,0,-682,11750,11610,11480,11340,11210,11545,11275,189,3440,500,8480,10,1,37503477,4290,111.07,0.54,12,0.01,103.00,21038.00,14190,20230901,-19.38,10790,20230731,6.02,13940,-17.93,20240201,11350,0.79,20240524,14190,-19.38,20230901,10790,6.02,20230731,0.35,N,034310,500,189 억,,5350462,N,N,0,N,00,N
|
|
20240524,160405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11470,-180,5,-1.55,674183810,58935,170.33,11620,11620,11350,15140,8160,11650,11438.31,14.31,0,-7524,12016,11832,11686,11502,11356,11760,11430,189,3490,500,8620,10,1,37503477,4302,111.36,0.55,12,0.16,103.00,21038.00,14190,20230901,-19.17,10790,20230731,6.30,13940,-17.72,20240201,11350,1.06,20240524,14190,-19.17,20230901,10790,6.30,20230731,0.33,N,034310,500,189 억,,5367504,N,N,0,N,00,N
|
|
20240524,150405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11390,-260,5,-2.23,627673100,54871,158.59,11620,11620,11350,15140,8160,11650,11437.85,14.31,0,-7825,12016,11832,11686,11502,11356,11760,11430,189,3490,500,8620,10,1,37503477,4272,110.58,0.54,12,0.15,103.00,21038.00,14190,20230901,-19.73,10790,20230731,5.56,13940,-18.29,20240201,11350,0.35,20240524,14190,-19.73,20230901,10790,5.56,20230731,0.33,N,034310,500,189 억,,5367504,N,N,0,N,00,N
|
|
20240524,140406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11410,-240,5,-2.06,563356630,49234,142.29,11620,11620,11350,15140,8160,11650,11441.10,14.31,0,-7512,12016,11832,11686,11502,11356,11760,11430,189,3490,500,8620,10,1,37503477,4279,110.78,0.54,12,0.13,103.00,21038.00,14190,20230901,-19.59,10790,20230731,5.75,13940,-18.15,20240201,11350,0.53,20240524,14190,-19.59,20230901,10790,5.75,20230731,0.33,N,034310,500,189 억,,5367504,N,N,0,N,00,N
|
|
20240524,130405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11400,-250,5,-2.15,374911210,32674,94.43,11620,11620,11380,15140,8160,11650,11472.59,14.31,0,-8153,12016,11832,11686,11502,11356,11760,11430,189,3490,500,8620,10,1,37503477,4275,110.68,0.54,12,0.09,103.00,21038.00,14190,20230901,-19.66,10790,20230731,5.65,13940,-18.22,20240201,11380,0.18,20240524,14190,-19.66,20230901,10790,5.65,20230731,0.33,N,034310,500,189 억,,5367504,N,N,0,N,00,N
|
|
20240524,120404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11390,-260,5,-2.23,327693810,28540,82.49,11620,11620,11380,15140,8160,11650,11480.04,14.31,0,-6779,12016,11832,11686,11502,11356,11760,11430,189,3490,500,8620,10,1,37503477,4272,110.58,0.54,12,0.08,103.00,21038.00,14190,20230901,-19.73,10790,20230731,5.56,13940,-18.29,20240201,11380,0.09,20240524,14190,-19.73,20230901,10790,5.56,20230731,0.33,N,034310,500,189 억,,5367504,N,N,0,N,00,N
|
|
20240524,110405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11420,-230,5,-1.97,288794250,25130,72.63,11620,11620,11380,15140,8160,11650,11490.01,14.31,0,-6598,12016,11832,11686,11502,11356,11760,11430,189,3490,500,8620,10,1,37503477,4283,110.87,0.54,12,0.07,103.00,21038.00,14190,20230901,-19.52,10790,20230731,5.84,13940,-18.08,20240201,11380,0.35,20240524,14190,-19.52,20230901,10790,5.84,20230731,0.33,N,034310,500,189 억,,5367504,N,N,0,N,00,N
|
|
20240524,100407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11460,-190,5,-1.63,170507370,14794,42.76,11620,11620,11430,15140,8160,11650,11522.74,14.31,0,-4692,12016,11832,11686,11502,11356,11760,11430,189,3490,500,8620,10,1,37503477,4298,111.26,0.54,12,0.04,103.00,21038.00,14190,20230901,-19.24,10790,20230731,6.21,13940,-17.79,20240201,11430,0.26,20240524,14190,-19.24,20230901,10790,6.21,20230731,0.33,N,034310,500,189 억,,5367504,N,N,0,N,00,N
|
|
20240524,090406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11530,-120,5,-1.03,39521150,3409,9.85,11620,11620,11530,15140,8160,11650,11587.42,14.31,0,-2064,12016,11832,11686,11502,11356,11760,11430,189,3490,500,8620,10,1,37503477,4324,111.94,0.55,12,0.01,103.00,21038.00,14190,20230901,-18.75,10790,20230731,6.86,13940,-17.29,20240201,11530,0.00,20240524,14190,-18.75,20230901,10790,6.86,20230731,0.33,N,034310,500,189 억,,5367504,N,N,0,N,00,N
|
|
20240523,160402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11650,-200,5,-1.69,403534550,34600,37.21,11870,11870,11540,15400,8300,11850,11662.85,14.35,0,-13251,12116,11982,11776,11642,11436,12050,11710,189,3550,500,8760,10,1,37503477,4369,113.11,0.55,12,0.09,103.00,21038.00,14190,20230901,-17.90,10790,20230731,7.97,13940,-16.43,20240201,11530,1.04,20240521,14190,-17.90,20230901,10790,7.97,20230731,0.29,N,034310,500,189 억,,5380590,N,N,0,N,00,N
|
|
20240523,150405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11630,-220,5,-1.86,384462520,32961,35.45,11870,11870,11540,15400,8300,11850,11664.16,14.35,0,-11793,12116,11982,11776,11642,11436,12050,11710,189,3550,500,8760,10,1,37503477,4362,112.91,0.55,12,0.09,103.00,21038.00,14190,20230901,-18.04,10790,20230731,7.78,13940,-16.57,20240201,11530,0.87,20240521,14190,-18.04,20230901,10790,7.78,20230731,0.29,N,034310,500,189 억,,5380590,N,N,0,N,00,N
|
|
20240523,140406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11650,-200,5,-1.69,343356370,29420,31.64,11870,11870,11540,15400,8300,11850,11670.85,14.35,0,-10329,12116,11982,11776,11642,11436,12050,11710,189,3550,500,8760,10,1,37503477,4369,113.11,0.55,12,0.08,103.00,21038.00,14190,20230901,-17.90,10790,20230731,7.97,13940,-16.43,20240201,11530,1.04,20240521,14190,-17.90,20230901,10790,7.97,20230731,0.29,N,034310,500,189 억,,5380590,N,N,0,N,00,N
|
|
20240523,130405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11620,-230,5,-1.94,311765590,26701,28.72,11870,11870,11540,15400,8300,11850,11676.18,14.35,0,-8989,12116,11982,11776,11642,11436,12050,11710,189,3550,500,8760,10,1,37503477,4358,112.82,0.55,12,0.07,103.00,21038.00,14190,20230901,-18.11,10790,20230731,7.69,13940,-16.64,20240201,11530,0.78,20240521,14190,-18.11,20230901,10790,7.69,20230731,0.29,N,034310,500,189 억,,5380590,N,N,0,N,00,N
|
|
20240523,120403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11710,-140,5,-1.18,271864060,23274,25.03,11870,11870,11540,15400,8300,11850,11681.02,14.35,0,-7692,12116,11982,11776,11642,11436,12050,11710,189,3550,500,8760,10,1,37503477,4392,113.69,0.56,12,0.06,103.00,21038.00,14190,20230901,-17.48,10790,20230731,8.53,13940,-16.00,20240201,11530,1.56,20240521,14190,-17.48,20230901,10790,8.53,20230731,0.29,N,034310,500,189 억,,5380590,N,N,0,N,00,N
|
|
20240523,110402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11680,-170,5,-1.43,248715520,21297,22.90,11870,11870,11540,15400,8300,11850,11678.43,14.35,0,-6929,12116,11982,11776,11642,11436,12050,11710,189,3550,500,8760,10,1,37503477,4380,113.40,0.56,12,0.06,103.00,21038.00,14190,20230901,-17.69,10790,20230731,8.25,13940,-16.21,20240201,11530,1.30,20240521,14190,-17.69,20230901,10790,8.25,20230731,0.29,N,034310,500,189 억,,5380590,N,N,0,N,00,N
|
|
20240523,100403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11840,-10,5,-0.08,57462800,4862,5.23,11870,11870,11760,15400,8300,11850,11818.76,14.35,0,-2012,12116,11982,11776,11642,11436,12050,11710,189,3550,500,8760,10,1,37503477,4440,114.95,0.56,12,0.01,103.00,21038.00,14190,20230901,-16.56,10790,20230731,9.73,13940,-15.06,20240201,11530,2.69,20240521,14190,-16.56,20230901,10790,9.73,20230731,0.29,N,034310,500,189 억,,5380590,N,N,0,N,00,N
|
|
20240523,090406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11760,-90,5,-0.76,17328190,1468,1.58,11870,11870,11760,15400,8300,11850,11803.94,14.35,0,-1450,12116,11982,11776,11642,11436,12050,11710,189,3550,500,8760,10,1,37503477,4410,114.17,0.56,12,0.00,103.00,21038.00,14190,20230901,-17.12,10790,20230731,8.99,13940,-15.64,20240201,11530,1.99,20240521,14190,-17.12,20230901,10790,8.99,20230731,0.29,N,034310,500,189 억,,5380590,N,N,0,N,00,N
|
|
20240522,160400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11850,280,2,2.42,1091685650,92985,145.02,11650,11910,11570,15040,8100,11570,11740.45,14.41,0,-6136,12130,11850,11690,11410,11250,11770,11330,189,3470,500,8560,10,1,37503477,4444,115.05,0.56,12,0.25,103.00,21038.00,14190,20230901,-16.49,10790,20230731,9.82,13940,-14.99,20240201,11530,2.78,20240521,14190,-16.49,20230901,10790,9.82,20230731,0.20,N,034310,500,189 억,,5403142,N,N,21,N,00,N
|
|
20240522,150403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11850,280,2,2.42,1065343400,90758,141.55,11650,11910,11570,15040,8100,11570,11738.29,14.41,0,-5098,12130,11850,11690,11410,11250,11770,11330,189,3470,500,8560,10,1,37503477,4444,115.05,0.56,12,0.24,103.00,21038.00,14190,20230901,-16.49,10790,20230731,9.82,13940,-14.99,20240201,11530,2.78,20240521,14190,-16.49,20230901,10790,9.82,20230731,0.20,N,034310,500,189 억,,5403142,N,N,21,N,00,N
|
|
20240522,140403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11840,270,2,2.33,1018326700,86795,135.37,11650,11910,11570,15040,8100,11570,11732.55,14.41,0,-4027,12130,11850,11690,11410,11250,11770,11330,189,3470,500,8560,10,1,37503477,4440,114.95,0.56,12,0.23,103.00,21038.00,14190,20230901,-16.56,10790,20230731,9.73,13940,-15.06,20240201,11530,2.69,20240521,14190,-16.56,20230901,10790,9.73,20230731,0.20,N,034310,500,189 억,,5403142,N,N,21,N,00,N
|
|
20240522,130401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11890,320,2,2.77,970275650,82747,129.05,11650,11910,11570,15040,8100,11570,11725.81,14.41,0,-3012,12130,11850,11690,11410,11250,11770,11330,189,3470,500,8560,10,1,37503477,4459,115.44,0.57,12,0.22,103.00,21038.00,14190,20230901,-16.21,10790,20230731,10.19,13940,-14.71,20240201,11530,3.12,20240521,14190,-16.21,20230901,10790,10.19,20230731,0.20,N,034310,500,189 억,,5403142,N,N,21,N,00,N
|
|
20240522,120402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11740,170,2,1.47,908907660,77553,120.95,11650,11850,11570,15040,8100,11570,11719.83,14.41,0,-3559,12130,11850,11690,11410,11250,11770,11330,189,3470,500,8560,10,1,37503477,4403,113.98,0.56,12,0.21,103.00,21038.00,14190,20230901,-17.27,10790,20230731,8.80,13940,-15.78,20240201,11530,1.82,20240521,14190,-17.27,20230901,10790,8.80,20230731,0.20,N,034310,500,189 억,,5403142,N,N,21,N,00,N
|
|
20240522,110403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11730,160,2,1.38,845108690,72105,112.45,11650,11850,11570,15040,8100,11570,11720.53,14.41,0,-3182,12130,11850,11690,11410,11250,11770,11330,189,3470,500,8560,10,1,37503477,4399,113.88,0.56,12,0.19,103.00,21038.00,14190,20230901,-17.34,10790,20230731,8.71,13940,-15.85,20240201,11530,1.73,20240521,14190,-17.34,20230901,10790,8.71,20230731,0.20,N,034310,500,189 억,,5403142,N,N,21,N,00,N
|
|
20240522,100402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11750,180,2,1.56,704100890,60075,93.69,11650,11850,11570,15040,8100,11570,11720.36,14.41,0,-1757,12130,11850,11690,11410,11250,11770,11330,189,3470,500,8560,10,1,37503477,4407,114.08,0.56,12,0.16,103.00,21038.00,14190,20230901,-17.20,10790,20230731,8.90,13940,-15.71,20240201,11530,1.91,20240521,14190,-17.20,20230901,10790,8.90,20230731,0.20,N,034310,500,189 억,,5403142,N,N,21,N,00,N
|
|
20240522,090402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11700,130,2,1.12,138795200,11885,18.54,11650,11760,11570,15040,8100,11570,11678.18,14.41,0,-3260,12130,11850,11690,11410,11250,11770,11330,189,3470,500,8560,10,1,37503477,4388,113.59,0.56,12,0.03,103.00,21038.00,14190,20230901,-17.55,10790,20230731,8.43,13940,-16.07,20240201,11530,1.47,20240521,14190,-17.55,20230901,10790,8.43,20230731,0.20,N,034310,500,189 억,,5403142,N,N,21,N,00,N
|
|
20240521,160358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11570,-420,5,-3.50,748219450,64076,78.15,11970,11970,11530,15580,8400,11990,11677.98,14.51,0,-43042,12490,12240,12010,11760,11530,12125,11645,189,3590,500,8870,10,1,37503477,4339,112.33,0.55,12,0.17,103.00,21038.00,14190,20230901,-18.46,10790,20230731,7.23,13940,-17.00,20240201,11530,0.35,20240521,14190,-18.46,20230901,10790,7.23,20230731,0.20,N,034310,500,189 억,,5440641,N,N,21,N,00,N
|
|
20240521,150401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11550,-440,5,-3.67,652688650,55839,68.10,11970,11970,11530,15580,8400,11990,11688.76,14.51,0,-38504,12490,12240,12010,11760,11530,12125,11645,189,3590,500,8870,10,1,37503477,4332,112.14,0.55,12,0.15,103.00,21038.00,14190,20230901,-18.60,10790,20230731,7.04,13940,-17.14,20240201,11530,0.17,20240521,14190,-18.60,20230901,10790,7.04,20230731,0.20,N,034310,500,189 억,,5440641,N,N,1,N,00,N
|
|
20240521,140401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11570,-420,5,-3.50,513198940,43768,53.38,11970,11970,11560,15580,8400,11990,11725.44,14.51,0,-30237,12490,12240,12010,11760,11530,12125,11645,189,3590,500,8870,10,1,37503477,4339,112.33,0.55,12,0.12,103.00,21038.00,14190,20230901,-18.46,10790,20230731,7.23,13940,-17.00,20240201,11560,0.09,20240521,14190,-18.46,20230901,10790,7.23,20230731,0.20,N,034310,500,189 억,,5440641,N,N,1,N,00,N
|
|
20240521,130401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11690,-300,5,-2.50,346233730,29433,35.90,11970,11970,11670,15580,8400,11990,11763.45,14.51,0,-22805,12490,12240,12010,11760,11530,12125,11645,189,3590,500,8870,10,1,37503477,4384,113.50,0.56,12,0.08,103.00,21038.00,14190,20230901,-17.62,10790,20230731,8.34,13940,-16.14,20240201,11670,0.17,20240521,14190,-17.62,20230901,10790,8.34,20230731,0.20,N,034310,500,189 억,,5440641,N,N,1,N,00,N
|
|
20240521,120401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11710,-280,5,-2.34,277629420,23566,28.74,11970,11970,11710,15580,8400,11990,11780.93,14.51,0,-17955,12490,12240,12010,11760,11530,12125,11645,189,3590,500,8870,10,1,37503477,4392,113.69,0.56,12,0.06,103.00,21038.00,14190,20230901,-17.48,10790,20230731,8.53,13940,-16.00,20240201,11710,0.00,20240521,14190,-17.48,20230901,10790,8.53,20230731,0.20,N,034310,500,189 억,,5440641,N,N,1,N,00,N
|
|
20240521,110402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11760,-230,5,-1.92,195490610,16569,20.21,11970,11970,11760,15580,8400,11990,11798.58,14.51,0,-13064,12490,12240,12010,11760,11530,12125,11645,189,3590,500,8870,10,1,37503477,4410,114.17,0.56,12,0.04,103.00,21038.00,14190,20230901,-17.12,10790,20230731,8.99,13940,-15.64,20240201,11760,0.00,20240521,14190,-17.12,20230901,10790,8.99,20230731,0.20,N,034310,500,189 억,,5440641,N,N,1,N,00,N
|
|
20240521,100402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11780,-210,5,-1.75,108895380,9213,11.24,11970,11970,11760,15580,8400,11990,11819.75,14.51,0,-6718,12490,12240,12010,11760,11530,12125,11645,189,3590,500,8870,10,1,37503477,4418,114.37,0.56,12,0.02,103.00,21038.00,14190,20230901,-16.98,10790,20230731,9.18,13940,-15.49,20240201,11760,0.17,20240521,14190,-16.98,20230901,10790,9.18,20230731,0.20,N,034310,500,189 억,,5440641,N,N,1,N,00,N
|
|
20240521,090359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11910,-80,5,-0.67,2913940,244,0.30,11970,11970,11900,15580,8400,11990,11942.38,14.51,0,-100,12490,12240,12010,11760,11530,12125,11645,189,3590,500,8870,10,1,37503477,4467,115.63,0.57,12,0.00,103.00,21038.00,14190,20230901,-16.07,10790,20230731,10.38,13940,-14.56,20240201,11780,1.10,20240328,14190,-16.07,20230901,10790,10.38,20230731,0.20,N,034310,500,189 억,,5440641,N,N,1,N,00,N
|
|
20240517,160402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12280,30,2,0.24,135347350,11075,63.76,12280,12310,12190,15920,8580,12250,12220.98,14.62,0,-28,12596,12422,12326,12152,12056,12375,12105,189,3670,500,9060,10,1,37503477,4605,119.22,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.46,10790,20230731,13.81,13940,-11.91,20240201,11780,4.24,20240328,14190,-13.46,20230901,10790,13.81,20230731,0.20,N,034310,500,189 억,,5483037,N,N,1,N,00,N
|
|
20240517,150405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12220,-30,5,-0.24,129846820,10627,61.18,12280,12310,12190,15920,8580,12250,12218.58,14.62,0,3,12596,12422,12326,12152,12056,12375,12105,189,3670,500,9060,10,1,37503477,4583,118.64,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.20,N,034310,500,189 억,,5483037,N,N,215,N,00,N
|
|
20240517,140357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12200,-50,5,-0.41,67151440,5489,31.60,12280,12290,12200,15920,8580,12250,12233.82,14.62,0,-362,12596,12422,12326,12152,12056,12375,12105,189,3670,500,9060,10,1,37503477,4575,118.45,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.20,N,034310,500,189 억,,5483037,N,N,215,N,00,N
|
|
20240517,130356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12210,-40,5,-0.33,64845450,5300,30.51,12280,12290,12200,15920,8580,12250,12234.99,14.62,0,-215,12596,12422,12326,12152,12056,12375,12105,189,3670,500,9060,10,1,37503477,4579,118.54,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.95,10790,20230731,13.16,13940,-12.41,20240201,11780,3.65,20240328,14190,-13.95,20230901,10790,13.16,20230731,0.20,N,034310,500,189 억,,5483037,N,N,215,N,00,N
|
|
20240517,120357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12240,-10,5,-0.08,42584580,3477,20.02,12280,12290,12200,15920,8580,12250,12247.51,14.62,0,382,12596,12422,12326,12152,12056,12375,12105,189,3670,500,9060,10,1,37503477,4590,118.83,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.74,10790,20230731,13.44,13940,-12.20,20240201,11780,3.90,20240328,14190,-13.74,20230901,10790,13.44,20230731,0.20,N,034310,500,189 억,,5483037,N,N,215,N,00,N
|
|
20240517,110357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12230,-20,5,-0.16,41165790,3361,19.35,12280,12290,12200,15920,8580,12250,12248.08,14.62,0,382,12596,12422,12326,12152,12056,12375,12105,189,3670,500,9060,10,1,37503477,4587,118.74,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.81,10790,20230731,13.35,13940,-12.27,20240201,11780,3.82,20240328,14190,-13.81,20230901,10790,13.35,20230731,0.20,N,034310,500,189 억,,5483037,N,N,215,N,00,N
|
|
20240517,100354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12260,10,2,0.08,19790100,1616,9.30,12280,12290,12200,15920,8580,12250,12246.35,14.62,0,140,12596,12422,12326,12152,12056,12375,12105,189,3670,500,9060,10,1,37503477,4598,119.03,0.58,12,0.00,103.00,21038.00,14190,20230901,-13.60,10790,20230731,13.62,13940,-12.05,20240201,11780,4.07,20240328,14190,-13.60,20230901,10790,13.62,20230731,0.20,N,034310,500,189 억,,5483037,N,N,215,N,00,N
|
|
20240517,090357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,0,3,0.00,749050,61,0.35,12280,12280,12250,15920,8580,12250,12279.51,14.62,0,-16,12596,12422,12326,12152,12056,12375,12105,189,3670,500,9060,10,1,37503477,4594,118.93,0.58,12,0.00,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.20,N,034310,500,189 억,,5483037,N,N,215,N,00,N
|
|
20240516,160355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,-230,5,-1.84,213362400,17351,34.32,12480,12500,12230,16220,8740,12480,12296.84,14.64,0,-8070,12833,12656,12383,12206,11933,12745,12295,189,3740,500,9230,10,1,37503477,4594,118.93,0.58,12,0.05,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.20,N,034310,500,189 억,,5491494,N,N,215,N,00,N
|
|
20240516,150353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12280,-200,5,-1.60,164980890,13404,26.51,12480,12500,12230,16220,8740,12480,12308.33,14.64,0,-6296,12833,12656,12383,12206,11933,12745,12295,189,3740,500,9230,10,1,37503477,4605,119.22,0.58,12,0.04,103.00,21038.00,14190,20230901,-13.46,10790,20230731,13.81,13940,-11.91,20240201,11780,4.24,20240328,14190,-13.46,20230901,10790,13.81,20230731,0.20,N,034310,500,189 억,,5491494,N,N,305,N,00,N
|
|
20240516,140356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12290,-190,5,-1.52,129400670,10515,20.80,12480,12500,12230,16220,8740,12480,12306.29,14.64,0,-4024,12833,12656,12383,12206,11933,12745,12295,189,3740,500,9230,10,1,37503477,4609,119.32,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.39,10790,20230731,13.90,13940,-11.84,20240201,11780,4.33,20240328,14190,-13.39,20230901,10790,13.90,20230731,0.20,N,034310,500,189 억,,5491494,N,N,305,N,00,N
|
|
20240516,130356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12270,-210,5,-1.68,125004120,10157,20.09,12480,12500,12230,16220,8740,12480,12307.19,14.64,0,-3684,12833,12656,12383,12206,11933,12745,12295,189,3740,500,9230,10,1,37503477,4602,119.13,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.53,10790,20230731,13.72,13940,-11.98,20240201,11780,4.16,20240328,14190,-13.53,20230901,10790,13.72,20230731,0.20,N,034310,500,189 억,,5491494,N,N,305,N,00,N
|
|
20240516,120354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12240,-240,5,-1.92,101587210,8249,16.31,12480,12500,12240,16220,8740,12480,12315.09,14.64,0,-2919,12833,12656,12383,12206,11933,12745,12295,189,3740,500,9230,10,1,37503477,4590,118.83,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.74,10790,20230731,13.44,13940,-12.20,20240201,11780,3.90,20240328,14190,-13.74,20230901,10790,13.44,20230731,0.20,N,034310,500,189 억,,5491494,N,N,305,N,00,N
|
|
20240516,110354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12300,-180,5,-1.44,54062060,4376,8.65,12480,12500,12280,16220,8740,12480,12354.22,14.64,0,-1501,12833,12656,12383,12206,11933,12745,12295,189,3740,500,9230,10,1,37503477,4613,119.42,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.20,N,034310,500,189 억,,5491494,N,N,305,N,00,N
|
|
20240516,100354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12300,-180,5,-1.44,39159220,3165,6.26,12480,12480,12300,16220,8740,12480,12372.58,14.64,0,-1007,12833,12656,12383,12206,11933,12745,12295,189,3740,500,9230,10,1,37503477,4613,119.42,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.20,N,034310,500,189 억,,5491494,N,N,305,N,00,N
|
|
20240516,090354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12400,-80,5,-0.64,6397120,513,1.01,12480,12480,12400,16220,8740,12480,12470.02,14.64,0,-195,12833,12656,12383,12206,11933,12745,12295,189,3740,500,9230,10,1,37503477,4650,120.39,0.59,12,0.00,103.00,21038.00,14190,20230901,-12.61,10790,20230731,14.92,13940,-11.05,20240201,11780,5.26,20240328,14190,-12.61,20230901,10790,14.92,20230731,0.20,N,034310,500,189 억,,5491494,N,N,305,N,00,N
|
|
20240514,160358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12480,380,2,3.14,622570500,50396,601.60,12210,12560,12110,15730,8470,12100,12353.25,14.60,0,12235,12253,12176,12103,12026,11953,12140,11990,189,3630,500,8950,10,1,37503477,4680,121.17,0.59,12,0.13,103.00,21038.00,14190,20230901,-12.05,10790,20230731,15.66,13940,-10.47,20240201,11780,5.94,20240328,14190,-12.05,20230901,10790,15.66,20230731,0.22,N,034310,500,189 억,,5474197,N,N,305,N,00,N
|
|
20240514,150400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12460,360,2,2.98,604886500,48976,584.65,12210,12560,12110,15730,8470,12100,12350.67,14.60,0,11652,12253,12176,12103,12026,11953,12140,11990,189,3630,500,8950,10,1,37503477,4673,120.97,0.59,12,0.13,103.00,21038.00,14190,20230901,-12.19,10790,20230731,15.48,13940,-10.62,20240201,11780,5.77,20240328,14190,-12.19,20230901,10790,15.48,20230731,0.22,N,034310,500,189 억,,5474197,N,N,0,N,00,N
|
|
20240514,140358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12470,370,2,3.06,464859750,37676,449.76,12210,12560,12110,15730,8470,12100,12338.35,14.60,0,6795,12253,12176,12103,12026,11953,12140,11990,189,3630,500,8950,10,1,37503477,4677,121.07,0.59,12,0.10,103.00,21038.00,14190,20230901,-12.12,10790,20230731,15.57,13940,-10.55,20240201,11780,5.86,20240328,14190,-12.12,20230901,10790,15.57,20230731,0.22,N,034310,500,189 억,,5474197,N,N,0,N,00,N
|
|
20240514,130359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12300,200,2,1.65,401390020,32530,388.33,12210,12560,12110,15730,8470,12100,12339.07,14.60,0,6654,12253,12176,12103,12026,11953,12140,11990,189,3630,500,8950,10,1,37503477,4613,119.42,0.58,12,0.09,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.22,N,034310,500,189 억,,5474197,N,N,0,N,00,N
|
|
20240514,120358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12310,210,2,1.74,362825690,29388,350.82,12210,12560,12110,15730,8470,12100,12346.05,14.60,0,6246,12253,12176,12103,12026,11953,12140,11990,189,3630,500,8950,10,1,37503477,4617,119.51,0.59,12,0.08,103.00,21038.00,14190,20230901,-13.25,10790,20230731,14.09,13940,-11.69,20240201,11780,4.50,20240328,14190,-13.25,20230901,10790,14.09,20230731,0.22,N,034310,500,189 억,,5474197,N,N,0,N,00,N
|
|
20240514,110357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12350,250,2,2.07,350408990,28380,338.78,12210,12560,12110,15730,8470,12100,12347.04,14.60,0,5603,12253,12176,12103,12026,11953,12140,11990,189,3630,500,8950,10,1,37503477,4632,119.90,0.59,12,0.08,103.00,21038.00,14190,20230901,-12.97,10790,20230731,14.46,13940,-11.41,20240201,11780,4.84,20240328,14190,-12.97,20230901,10790,14.46,20230731,0.22,N,034310,500,189 억,,5474197,N,N,0,N,00,N
|
|
20240514,100357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12340,240,2,1.98,142733330,11628,138.81,12210,12440,12110,15730,8470,12100,12274.97,14.60,0,1172,12253,12176,12103,12026,11953,12140,11990,189,3630,500,8950,10,1,37503477,4628,119.81,0.59,12,0.03,103.00,21038.00,14190,20230901,-13.04,10790,20230731,14.37,13940,-11.48,20240201,11780,4.75,20240328,14190,-13.04,20230901,10790,14.37,20230731,0.22,N,034310,500,189 억,,5474197,N,N,0,N,00,N
|
|
20240514,090358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12150,50,2,0.41,19623160,1612,19.24,12210,12210,12110,15730,8470,12100,12173.18,14.60,0,-1442,12253,12176,12103,12026,11953,12140,11990,189,3630,500,8950,10,1,37503477,4557,117.96,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,11780,3.14,20240328,14190,-14.38,20230901,10790,12.60,20230731,0.22,N,034310,500,189 억,,5474197,N,N,0,N,00,N
|
|
20240513,160358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12100,-50,5,-0.41,101320170,8377,125.01,12150,12180,12030,15790,8510,12150,12095.04,14.61,0,-3880,12236,12192,12156,12112,12076,12215,12135,189,3640,500,8990,10,1,37503477,4538,117.48,0.58,12,0.02,103.00,21038.00,14190,20230901,-14.73,10790,20230731,12.14,13940,-13.20,20240201,11780,2.72,20240328,14190,-14.73,20230901,10790,12.14,20230731,0.20,N,034310,500,189 억,,5477507,N,N,0,N,00,N
|
|
20240513,150359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12060,-90,5,-0.74,76764700,6345,94.69,12150,12180,12030,15790,8510,12150,12098.46,14.61,0,-3332,12236,12192,12156,12112,12076,12215,12135,189,3640,500,8990,10,1,37503477,4523,117.09,0.57,12,0.02,103.00,21038.00,14190,20230901,-15.01,10790,20230731,11.77,13940,-13.49,20240201,11780,2.38,20240328,14190,-15.01,20230901,10790,11.77,20230731,0.20,N,034310,500,189 억,,5477507,N,N,0,N,00,N
|
|
20240513,140357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12130,-20,5,-0.16,31061950,2559,38.19,12150,12180,12100,15790,8510,12150,12138.32,14.61,0,-836,12236,12192,12156,12112,12076,12215,12135,189,3640,500,8990,10,1,37503477,4549,117.77,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.52,10790,20230731,12.42,13940,-12.98,20240201,11780,2.97,20240328,14190,-14.52,20230901,10790,12.42,20230731,0.20,N,034310,500,189 억,,5477507,N,N,0,N,00,N
|
|
20240513,130357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12130,-20,5,-0.16,28562610,2353,35.11,12150,12180,12100,15790,8510,12150,12138.81,14.61,0,-806,12236,12192,12156,12112,12076,12215,12135,189,3640,500,8990,10,1,37503477,4549,117.77,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.52,10790,20230731,12.42,13940,-12.98,20240201,11780,2.97,20240328,14190,-14.52,20230901,10790,12.42,20230731,0.20,N,034310,500,189 억,,5477507,N,N,0,N,00,N
|
|
20240513,120359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12140,-10,5,-0.08,23546650,1939,28.94,12150,12180,12120,15790,8510,12150,12143.71,14.61,0,-479,12236,12192,12156,12112,12076,12215,12135,189,3640,500,8990,10,1,37503477,4553,117.86,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.45,10790,20230731,12.51,13940,-12.91,20240201,11780,3.06,20240328,14190,-14.45,20230901,10790,12.51,20230731,0.20,N,034310,500,189 억,,5477507,N,N,0,N,00,N
|
|
20240513,110356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12130,-20,5,-0.16,17539910,1444,21.55,12150,12180,12120,15790,8510,12150,12146.75,14.61,0,-469,12236,12192,12156,12112,12076,12215,12135,189,3640,500,8990,10,1,37503477,4549,117.77,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.52,10790,20230731,12.42,13940,-12.98,20240201,11780,2.97,20240328,14190,-14.52,20230901,10790,12.42,20230731,0.20,N,034310,500,189 억,,5477507,N,N,0,N,00,N
|
|
20240513,100358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12170,20,2,0.16,6817000,561,8.37,12150,12180,12150,15790,8510,12150,12151.52,14.61,0,-145,12236,12192,12156,12112,12076,12215,12135,189,3640,500,8990,10,1,37503477,4564,118.16,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.24,10790,20230731,12.79,13940,-12.70,20240201,11780,3.31,20240328,14190,-14.24,20230901,10790,12.79,20230731,0.20,N,034310,500,189 억,,5477507,N,N,0,N,00,N
|
|
20240513,090358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12150,0,3,0.00,72900,6,0.09,12150,12150,12150,15790,8510,12150,12150.00,14.61,0,0,12236,12192,12156,12112,12076,12215,12135,189,3640,500,8990,10,1,37503477,4557,117.96,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,11780,3.14,20240328,14190,-14.38,20230901,10790,12.60,20230731,0.20,N,034310,500,189 억,,5477507,N,N,0,N,00,N
|
|
20240510,160348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12150,0,3,0.00,81379970,6700,28.40,12140,12200,12120,15790,8510,12150,12146.26,14.61,0,-1621,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4557,117.96,0.58,12,0.02,103.00,21038.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,11780,3.14,20240328,14190,-14.38,20230901,10790,12.60,20230731,0.20,N,034310,500,189 억,,5477464,N,N,2,N,00,N
|
|
20240510,150350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12140,-10,5,-0.08,60311750,4963,21.04,12140,12200,12120,15790,8510,12150,12152.28,14.61,0,-475,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4553,117.86,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.45,10790,20230731,12.51,13940,-12.91,20240201,11780,3.06,20240328,14190,-14.45,20230901,10790,12.51,20230731,0.20,N,034310,500,189 억,,5477464,N,N,2,N,00,N
|
|
20240510,140351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12160,10,2,0.08,49499320,4073,17.27,12140,12200,12120,15790,8510,12150,12153.04,14.61,0,-99,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4560,118.06,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.31,10790,20230731,12.70,13940,-12.77,20240201,11780,3.23,20240328,14190,-14.31,20230901,10790,12.70,20230731,0.20,N,034310,500,189 억,,5477464,N,N,2,N,00,N
|
|
20240510,130348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12160,10,2,0.08,40817050,3359,14.24,12140,12200,12120,15790,8510,12150,12151.55,14.61,0,-99,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4560,118.06,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.31,10790,20230731,12.70,13940,-12.77,20240201,11780,3.23,20240328,14190,-14.31,20230901,10790,12.70,20230731,0.20,N,034310,500,189 억,,5477464,N,N,2,N,00,N
|
|
20240510,120347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12150,0,3,0.00,40561790,3338,14.15,12140,12200,12120,15790,8510,12150,12151.52,14.61,0,-99,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4557,117.96,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,11780,3.14,20240328,14190,-14.38,20230901,10790,12.60,20230731,0.20,N,034310,500,189 억,,5477464,N,N,2,N,00,N
|
|
20240510,110348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12190,40,2,0.33,21767430,1790,7.59,12140,12200,12140,15790,8510,12150,12160.58,14.61,0,-99,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4572,118.35,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.09,10790,20230731,12.97,13940,-12.55,20240201,11780,3.48,20240328,14190,-14.09,20230901,10790,12.97,20230731,0.20,N,034310,500,189 억,,5477464,N,N,2,N,00,N
|
|
20240510,100348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12200,50,2,0.41,13885760,1142,4.84,12140,12200,12140,15790,8510,12150,12159.16,14.61,0,-110,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4575,118.45,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.20,N,034310,500,189 억,,5477464,N,N,2,N,00,N
|
|
20240510,090349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12140,-10,5,-0.08,4503940,371,1.57,12140,12140,12140,15790,8510,12150,12140.00,14.61,0,-62,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4553,117.86,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.45,10790,20230731,12.51,13940,-12.91,20240201,11780,3.06,20240328,14190,-14.45,20230901,10790,12.51,20230731,0.20,N,034310,500,189 억,,5477464,N,N,2,N,00,N
|
|
20240509,160354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12150,-90,5,-0.74,287045210,23584,139.55,12240,12260,12110,15910,8570,12240,12171.18,14.62,0,-5425,12400,12320,12220,12140,12040,12360,12180,189,3670,500,9050,10,1,37503477,4557,117.96,0.58,12,0.06,103.00,21038.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,11780,3.14,20240328,14190,-14.38,20230901,10790,12.60,20230731,0.20,N,034310,500,189 억,,5482913,N,N,2,N,00,N
|
|
20240509,150356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12160,-80,5,-0.65,252758100,20762,122.85,12240,12260,12110,15910,8570,12240,12174.07,14.62,0,-4110,12400,12320,12220,12140,12040,12360,12180,189,3670,500,9050,10,1,37503477,4560,118.06,0.58,12,0.06,103.00,21038.00,14190,20230901,-14.31,10790,20230731,12.70,13940,-12.77,20240201,11780,3.23,20240328,14190,-14.31,20230901,10790,12.70,20230731,0.20,N,034310,500,189 억,,5482913,N,N,0,N,00,N
|
|
20240509,140349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12180,-60,5,-0.49,164027140,13456,79.62,12240,12260,12130,15910,8570,12240,12189.89,14.62,0,-1877,12400,12320,12220,12140,12040,12360,12180,189,3670,500,9050,10,1,37503477,4568,118.25,0.58,12,0.04,103.00,21038.00,14190,20230901,-14.16,10790,20230731,12.88,13940,-12.63,20240201,11780,3.40,20240328,14190,-14.16,20230901,10790,12.88,20230731,0.20,N,034310,500,189 억,,5482913,N,N,0,N,00,N
|
|
20240509,130350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12160,-80,5,-0.65,143491960,11765,69.62,12240,12260,12150,15910,8570,12240,12196.51,14.62,0,-1186,12400,12320,12220,12140,12040,12360,12180,189,3670,500,9050,10,1,37503477,4560,118.06,0.58,12,0.03,103.00,21038.00,14190,20230901,-14.31,10790,20230731,12.70,13940,-12.77,20240201,11780,3.23,20240328,14190,-14.31,20230901,10790,12.70,20230731,0.20,N,034310,500,189 억,,5482913,N,N,0,N,00,N
|
|
20240509,120349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12210,-30,5,-0.25,99151940,8120,48.05,12240,12260,12180,15910,8570,12240,12210.83,14.62,0,-455,12400,12320,12220,12140,12040,12360,12180,189,3670,500,9050,10,1,37503477,4579,118.54,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.95,10790,20230731,13.16,13940,-12.41,20240201,11780,3.65,20240328,14190,-13.95,20230901,10790,13.16,20230731,0.20,N,034310,500,189 억,,5482913,N,N,0,N,00,N
|
|
20240509,110342,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12200,-40,5,-0.33,92739020,7594,44.93,12240,12260,12190,15910,8570,12240,12212.14,14.62,0,-110,12400,12320,12220,12140,12040,12360,12180,189,3670,500,9050,10,1,37503477,4575,118.45,0.58,12,0.02,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.20,N,034310,500,189 억,,5482913,N,N,0,N,00,N
|
|
20240509,100344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12220,-20,5,-0.16,45104640,3696,21.87,12240,12240,12200,15910,8570,12240,12203.64,14.62,0,-39,12400,12320,12220,12140,12040,12360,12180,189,3670,500,9050,10,1,37503477,4583,118.64,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.20,N,034310,500,189 억,,5482913,N,N,0,N,00,N
|
|
20240509,090343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12240,0,3,0.00,281460,23,0.14,12240,12240,12200,15910,8570,12240,12237.39,14.62,0,-3,12400,12320,12220,12140,12040,12360,12180,189,3670,500,9050,10,1,37503477,4590,118.83,0.58,12,0.00,103.00,21038.00,14190,20230901,-13.74,10790,20230731,13.44,13940,-12.20,20240201,11780,3.90,20240328,14190,-13.74,20230901,10790,13.44,20230731,0.20,N,034310,500,189 억,,5482913,N,N,0,N,00,N
|
|
20240508,160343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12240,50,2,0.41,206080210,16900,113.67,12200,12300,12120,15840,8540,12190,12194.07,14.62,0,-1314,12383,12286,12203,12106,12023,12245,12065,189,3650,500,9020,10,1,37503477,4590,118.83,0.58,12,0.05,103.00,21038.00,14190,20230901,-13.74,10790,20230731,13.44,13940,-12.20,20240201,11780,3.90,20240328,14190,-13.74,20230901,10790,13.44,20230731,0.19,N,034310,500,189 억,,5483428,N,N,0,N,00,N
|
|
20240508,150345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12190,0,3,0.00,174029210,14277,96.03,12200,12300,12120,15840,8540,12190,12189.48,14.62,0,-1770,12383,12286,12203,12106,12023,12245,12065,189,3650,500,9020,10,1,37503477,4572,118.35,0.58,12,0.04,103.00,21038.00,14190,20230901,-14.09,10790,20230731,12.97,13940,-12.55,20240201,11780,3.48,20240328,14190,-14.09,20230901,10790,12.97,20230731,0.19,N,034310,500,189 억,,5483428,N,N,0,N,00,N
|
|
20240508,140340,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12210,20,2,0.16,118851860,9758,65.64,12200,12300,12120,15840,8540,12190,12179.94,14.62,0,-505,12383,12286,12203,12106,12023,12245,12065,189,3650,500,9020,10,1,37503477,4579,118.54,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.95,10790,20230731,13.16,13940,-12.41,20240201,11780,3.65,20240328,14190,-13.95,20230901,10790,13.16,20230731,0.19,N,034310,500,189 억,,5483428,N,N,0,N,00,N
|
|
20240508,130340,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12170,-20,5,-0.16,47368250,3900,26.23,12200,12200,12120,15840,8540,12190,12145.71,14.62,0,-1000,12383,12286,12203,12106,12023,12245,12065,189,3650,500,9020,10,1,37503477,4564,118.16,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.24,10790,20230731,12.79,13940,-12.70,20240201,11780,3.31,20240328,14190,-14.24,20230901,10790,12.79,20230731,0.19,N,034310,500,189 억,,5483428,N,N,0,N,00,N
|
|
20240508,120341,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12170,-20,5,-0.16,39794600,3277,22.04,12200,12200,12120,15840,8540,12190,12143.61,14.62,0,-670,12383,12286,12203,12106,12023,12245,12065,189,3650,500,9020,10,1,37503477,4564,118.16,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.24,10790,20230731,12.79,13940,-12.70,20240201,11780,3.31,20240328,14190,-14.24,20230901,10790,12.79,20230731,0.19,N,034310,500,189 억,,5483428,N,N,0,N,00,N
|
|
20240508,110416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12160,-30,5,-0.25,27373250,2255,15.17,12200,12200,12120,15840,8540,12190,12138.91,14.62,0,-723,12383,12286,12203,12106,12023,12245,12065,189,3650,500,9020,10,1,37503477,4560,118.06,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.31,10790,20230731,12.70,13940,-12.77,20240201,11780,3.23,20240328,14190,-14.31,20230901,10790,12.70,20230731,0.19,N,034310,500,189 억,,5483428,N,N,0,N,00,N
|
|
20240508,100348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12170,-20,5,-0.16,14030270,1155,7.77,12200,12200,12140,15840,8540,12190,12147.42,14.62,0,-477,12383,12286,12203,12106,12023,12245,12065,189,3650,500,9020,10,1,37503477,4564,118.16,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.24,10790,20230731,12.79,13940,-12.70,20240201,11780,3.31,20240328,14190,-14.24,20230901,10790,12.79,20230731,0.19,N,034310,500,189 억,,5483428,N,N,0,N,00,N
|
|
20240508,090343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12180,-10,5,-0.08,24380,2,0.01,12200,12200,12180,15840,8540,12190,12190.00,14.62,0,-1,12383,12286,12203,12106,12023,12245,12065,189,3650,500,9020,10,1,37503477,4568,118.25,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.16,10790,20230731,12.88,13940,-12.63,20240201,11780,3.40,20240328,14190,-14.16,20230901,10790,12.88,20230731,0.19,N,034310,500,189 억,,5483428,N,N,0,N,00,N
|
|
20240503,160351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,-50,5,-0.41,147292840,12021,77.23,12300,12320,12200,15990,8610,12300,12252.96,14.65,0,-2608,12380,12340,12260,12220,12140,12360,12240,189,3690,500,9100,10,1,37503477,4594,118.93,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.21,N,034310,500,189 억,,5493932,N,N,46,N,00,N
|
|
20240503,150350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12240,-60,5,-0.49,112780670,9203,59.12,12300,12320,12200,15990,8610,12300,12254.77,14.65,0,-2038,12380,12340,12260,12220,12140,12360,12240,189,3690,500,9100,10,1,37503477,4590,118.83,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.74,10790,20230731,13.44,13940,-12.20,20240201,11780,3.90,20240328,14190,-13.74,20230901,10790,13.44,20230731,0.21,N,034310,500,189 억,,5493932,N,N,46,N,00,N
|
|
20240503,140351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12310,10,2,0.08,100007370,8160,52.42,12300,12320,12200,15990,8610,12300,12255.81,14.65,0,-1755,12380,12340,12260,12220,12140,12360,12240,189,3690,500,9100,10,1,37503477,4617,119.51,0.59,12,0.02,103.00,21038.00,14190,20230901,-13.25,10790,20230731,14.09,13940,-11.69,20240201,11780,4.50,20240328,14190,-13.25,20230901,10790,14.09,20230731,0.21,N,034310,500,189 억,,5493932,N,N,46,N,00,N
|
|
20240503,130351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,-50,5,-0.41,95032820,7755,49.82,12300,12320,12200,15990,8610,12300,12254.39,14.65,0,-1522,12380,12340,12260,12220,12140,12360,12240,189,3690,500,9100,10,1,37503477,4594,118.93,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.21,N,034310,500,189 억,,5493932,N,N,46,N,00,N
|
|
20240503,120350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12220,-80,5,-0.65,79264480,6465,41.53,12300,12320,12200,15990,8610,12300,12260.55,14.65,0,-895,12380,12340,12260,12220,12140,12360,12240,189,3690,500,9100,10,1,37503477,4583,118.64,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.21,N,034310,500,189 억,,5493932,N,N,46,N,00,N
|
|
20240503,110348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12220,-80,5,-0.65,57890370,4720,30.32,12300,12320,12200,15990,8610,12300,12264.91,14.65,0,-548,12380,12340,12260,12220,12140,12360,12240,189,3690,500,9100,10,1,37503477,4583,118.64,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.21,N,034310,500,189 억,,5493932,N,N,46,N,00,N
|
|
20240503,100348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12240,-60,5,-0.49,45719180,3725,23.93,12300,12320,12230,15990,8610,12300,12273.61,14.65,0,-167,12380,12340,12260,12220,12140,12360,12240,189,3690,500,9100,10,1,37503477,4590,118.83,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.74,10790,20230731,13.44,13940,-12.20,20240201,11780,3.90,20240328,14190,-13.74,20230901,10790,13.44,20230731,0.21,N,034310,500,189 억,,5493932,N,N,46,N,00,N
|
|
20240503,090347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12320,20,2,0.16,1559410,127,0.82,12300,12320,12240,15990,8610,12300,12278.82,14.65,0,-88,12380,12340,12260,12220,12140,12360,12240,189,3690,500,9100,10,1,37503477,4620,119.61,0.59,12,0.00,103.00,21038.00,14190,20230901,-13.18,10790,20230731,14.18,13940,-11.62,20240201,11780,4.58,20240328,14190,-13.18,20230901,10790,14.18,20230731,0.21,N,034310,500,189 억,,5493932,N,N,46,N,00,N
|
|
20240502,160346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12300,20,2,0.16,190862640,15564,58.68,12280,12300,12180,15960,8600,12280,12262.96,14.65,0,-1363,12373,12326,12243,12196,12113,12285,12155,189,3680,500,9080,10,1,37503477,4613,119.42,0.58,12,0.04,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.22,N,034310,500,189 억,,5495004,N,N,46,N,00,N
|
|
20240502,150348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12260,-20,5,-0.16,175551710,14316,53.97,12280,12300,12180,15960,8600,12280,12262.49,14.65,0,-1267,12373,12326,12243,12196,12113,12285,12155,189,3680,500,9080,10,1,37503477,4598,119.03,0.58,12,0.04,103.00,21038.00,14190,20230901,-13.60,10790,20230731,13.62,13940,-12.05,20240201,11780,4.07,20240328,14190,-13.60,20230901,10790,13.62,20230731,0.22,N,034310,500,189 억,,5495004,N,N,0,N,00,N
|
|
20240502,140346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,-30,5,-0.24,161007850,13130,49.50,12280,12300,12180,15960,8600,12280,12262.45,14.65,0,-1163,12373,12326,12243,12196,12113,12285,12155,189,3680,500,9080,10,1,37503477,4594,118.93,0.58,12,0.04,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.22,N,034310,500,189 억,,5495004,N,N,0,N,00,N
|
|
20240502,130345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12300,20,2,0.16,149792250,12215,46.05,12280,12300,12180,15960,8600,12280,12262.82,14.65,0,-1109,12373,12326,12243,12196,12113,12285,12155,189,3680,500,9080,10,1,37503477,4613,119.42,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.22,N,034310,500,189 억,,5495004,N,N,0,N,00,N
|
|
20240502,120345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12300,20,2,0.16,107837910,8792,33.15,12280,12300,12180,15960,8600,12280,12265.27,14.65,0,-1258,12373,12326,12243,12196,12113,12285,12155,189,3680,500,9080,10,1,37503477,4613,119.42,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.22,N,034310,500,189 억,,5495004,N,N,0,N,00,N
|
|
20240502,110344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,-30,5,-0.24,78924040,6434,24.26,12280,12300,12180,15960,8600,12280,12266.48,14.65,0,-587,12373,12326,12243,12196,12113,12285,12155,189,3680,500,9080,10,1,37503477,4594,118.93,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.22,N,034310,500,189 억,,5495004,N,N,0,N,00,N
|
|
20240502,100344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12290,10,2,0.08,54612570,4453,16.79,12280,12300,12180,15960,8600,12280,12263.82,14.65,0,-325,12373,12326,12243,12196,12113,12285,12155,189,3680,500,9080,10,1,37503477,4609,119.32,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.39,10790,20230731,13.90,13940,-11.84,20240201,11780,4.33,20240328,14190,-13.39,20230901,10790,13.90,20230731,0.22,N,034310,500,189 억,,5495004,N,N,0,N,00,N
|
|
20240502,090345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12220,-60,5,-0.49,16970610,1383,5.21,12280,12280,12180,15960,8600,12280,12270.08,14.65,0,-264,12373,12326,12243,12196,12113,12285,12155,189,3680,500,9080,10,1,37503477,4583,118.64,0.58,12,0.00,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.22,N,034310,500,189 억,,5495004,N,N,0,N,00,N
|