178 lines
70 KiB
CSV
178 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,785,40,2,5.37,929006975,1168927,4584.21,759,877,732,968,522,745,794.75,0.87,0,-21254,767,755,749,737,731,753,735,214,223,500,500,1,1,42851600,336,-6.71,0.72,12,2.73,-117.00,1096.00,1350,20220913,-41.85,650,20230327,20.77,1044,-24.81,20230622,650,20.77,20230327,1350,-41.85,20220913,650,20.77,20230327,0.49,N,015020,500,214 억,,372511,N,N,0,N,00,N
|
|
20230831,150400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,23,2,3.09,867695535,1090870,4278.09,759,877,732,968,522,745,795.42,0.87,0,-26225,767,755,749,737,731,753,735,214,223,500,500,1,1,42851600,329,-6.56,0.70,12,2.55,-117.00,1096.00,1350,20220913,-43.11,650,20230327,18.15,1044,-26.44,20230622,650,18.15,20230327,1350,-43.11,20220913,650,18.15,20230327,0.49,N,015020,500,214 억,,372511,N,N,0,N,00,N
|
|
20230831,140417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,19,2,2.55,842112492,1057330,4146.56,759,877,732,968,522,745,796.45,0.87,0,-31494,767,755,749,737,731,753,735,214,223,500,500,1,1,42851600,327,-6.53,0.70,12,2.47,-117.00,1096.00,1350,20220913,-43.41,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1350,-43.41,20220913,650,17.54,20230327,0.49,N,015020,500,214 억,,372511,N,N,0,N,00,N
|
|
20230831,130409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,27,2,3.62,738848173,921926,3615.54,759,877,732,968,522,745,801.42,0.87,0,-34734,767,755,749,737,731,753,735,214,223,500,500,1,1,42851600,331,-6.60,0.70,12,2.15,-117.00,1096.00,1350,20220913,-42.81,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1350,-42.81,20220913,650,18.77,20230327,0.49,N,015020,500,214 억,,372511,N,N,0,N,00,N
|
|
20230831,120410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,20,2,2.68,100063821,133624,524.04,759,770,732,968,522,745,748.85,0.87,0,3053,767,755,749,737,731,753,735,214,223,500,500,1,1,42851600,328,-6.54,0.70,12,0.31,-117.00,1096.00,1350,20220913,-43.33,650,20230327,17.69,1044,-26.72,20230622,650,17.69,20230327,1350,-43.33,20220913,650,17.69,20230327,0.49,N,015020,500,214 억,,372511,N,N,0,N,00,N
|
|
20230831,110546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,6,2,0.81,64036540,86291,338.41,759,759,732,968,522,745,742.10,0.87,0,2512,767,755,749,737,731,753,735,214,223,500,500,1,1,42851600,322,-6.42,0.69,12,0.20,-117.00,1096.00,1350,20220913,-44.37,650,20230327,15.54,1044,-28.07,20230622,650,15.54,20230327,1350,-44.37,20220913,650,15.54,20230327,0.49,N,015020,500,214 억,,372511,N,N,0,N,00,N
|
|
20230831,100440,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,2,2,0.27,51522492,69683,273.28,759,759,732,968,522,745,739.38,0.87,0,4448,767,755,749,737,731,753,735,214,223,500,500,1,1,42851600,320,-6.38,0.68,12,0.16,-117.00,1096.00,1350,20220913,-44.67,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1350,-44.67,20220913,650,14.92,20230327,0.49,N,015020,500,214 억,,372511,N,N,0,N,00,N
|
|
20230831,090341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,14,2,1.88,305118,402,1.58,759,759,759,968,522,745,759.00,0.87,0,-60,767,755,749,737,731,753,735,214,223,500,500,1,1,42851600,325,-6.49,0.69,12,0.00,-117.00,1096.00,1350,20220913,-43.78,650,20230327,16.77,1044,-27.30,20230622,650,16.77,20230327,1350,-43.78,20220913,650,16.77,20230327,0.49,N,015020,500,214 억,,372511,N,N,0,N,00,N
|
|
20230830,160320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,0,3,0.00,18849080,25239,64.73,747,761,743,968,522,745,746.84,0.87,0,808,770,757,747,734,724,764,741,214,223,500,500,1,1,42851600,319,-6.37,0.68,12,0.06,-117.00,1096.00,1350,20220913,-44.81,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1350,-44.81,20220913,650,14.62,20230327,0.50,N,015020,500,214 억,,371703,N,N,1,N,00,N
|
|
20230830,150351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,8,2,1.07,17508218,23442,60.12,747,761,743,968,522,745,746.87,0.87,0,792,770,757,747,734,724,764,741,214,223,500,500,1,1,42851600,323,-6.44,0.69,12,0.05,-117.00,1096.00,1350,20220913,-44.22,650,20230327,15.85,1044,-27.87,20230622,650,15.85,20230327,1350,-44.22,20220913,650,15.85,20230327,0.50,N,015020,500,214 억,,371703,N,N,1,N,00,N
|
|
20230830,140415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,2,2,0.27,15507382,20769,53.27,747,761,743,968,522,745,746.66,0.87,0,530,770,757,747,734,724,764,741,214,223,500,500,1,1,42851600,320,-6.38,0.68,12,0.05,-117.00,1096.00,1350,20220913,-44.67,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1350,-44.67,20220913,650,14.92,20230327,0.50,N,015020,500,214 억,,371703,N,N,1,N,00,N
|
|
20230830,130358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,4,2,0.54,13984680,18728,48.03,747,761,743,968,522,745,746.73,0.87,0,241,770,757,747,734,724,764,741,214,223,500,500,1,1,42851600,321,-6.40,0.68,12,0.04,-117.00,1096.00,1350,20220913,-44.52,650,20230327,15.23,1044,-28.26,20230622,650,15.23,20230327,1350,-44.52,20220913,650,15.23,20230327,0.50,N,015020,500,214 억,,371703,N,N,1,N,00,N
|
|
20230830,120406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,1,2,0.13,10761041,14408,36.95,747,761,743,968,522,745,746.88,0.87,0,221,770,757,747,734,724,764,741,214,223,500,500,1,1,42851600,320,-6.38,0.68,12,0.03,-117.00,1096.00,1350,20220913,-44.74,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1350,-44.74,20220913,650,14.77,20230327,0.50,N,015020,500,214 억,,371703,N,N,1,N,00,N
|
|
20230830,110536,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-1,5,-0.13,10136453,13570,34.80,747,761,743,968,522,745,746.98,0.87,0,161,770,757,747,734,724,764,741,214,223,500,500,1,1,42851600,319,-6.36,0.68,12,0.03,-117.00,1096.00,1350,20220913,-44.89,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1350,-44.89,20220913,650,14.46,20230327,0.50,N,015020,500,214 억,,371703,N,N,1,N,00,N
|
|
20230830,100429,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-2,5,-0.27,9308503,12462,31.96,747,761,743,968,522,745,746.95,0.87,0,15,770,757,747,734,724,764,741,214,223,500,500,1,1,42851600,318,-6.35,0.68,12,0.03,-117.00,1096.00,1350,20220913,-44.96,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1350,-44.96,20220913,650,14.31,20230327,0.50,N,015020,500,214 억,,371703,N,N,1,N,00,N
|
|
20230830,090337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,13,2,1.74,1056749,1398,3.59,747,761,747,968,522,745,755.90,0.87,0,-481,770,757,747,734,724,764,741,214,223,500,500,1,1,42851600,325,-6.48,0.69,12,0.00,-117.00,1096.00,1350,20220913,-43.85,650,20230327,16.62,1044,-27.39,20230622,650,16.62,20230327,1350,-43.85,20220913,650,16.62,20230327,0.50,N,015020,500,214 억,,371703,N,N,1,N,00,N
|
|
20230829,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,2,2,0.27,29076640,38989,115.41,743,760,737,965,521,743,745.77,0.86,0,2486,757,750,742,735,727,753,738,214,222,500,500,1,1,42851600,319,-6.37,0.68,12,0.09,-117.00,1096.00,1350,20220913,-44.81,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1350,-44.81,20220913,650,14.62,20230327,0.50,N,015020,500,214 억,,369217,N,N,1,N,00,N
|
|
20230829,150354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,3,2,0.40,24290447,32564,96.39,743,760,737,965,521,743,745.93,0.86,0,2400,757,750,742,735,727,753,738,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.08,-117.00,1096.00,1350,20220913,-44.74,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1350,-44.74,20220913,650,14.77,20230327,0.50,N,015020,500,214 억,,369217,N,N,2,N,00,N
|
|
20230829,140420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,5,2,0.67,18609949,24956,73.87,743,760,737,965,521,743,745.71,0.86,0,1782,757,750,742,735,727,753,738,214,222,500,500,1,1,42851600,321,-6.39,0.68,12,0.06,-117.00,1096.00,1350,20220913,-44.59,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1350,-44.59,20220913,650,15.08,20230327,0.50,N,015020,500,214 억,,369217,N,N,2,N,00,N
|
|
20230829,130402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,5,2,0.67,17095821,22932,67.88,743,760,737,965,521,743,745.50,0.86,0,1570,757,750,742,735,727,753,738,214,222,500,500,1,1,42851600,321,-6.39,0.68,12,0.05,-117.00,1096.00,1350,20220913,-44.59,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1350,-44.59,20220913,650,15.08,20230327,0.50,N,015020,500,214 억,,369217,N,N,2,N,00,N
|
|
20230829,120413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,5,2,0.67,15762590,21147,62.59,743,760,737,965,521,743,745.38,0.86,0,1555,757,750,742,735,727,753,738,214,222,500,500,1,1,42851600,321,-6.39,0.68,12,0.05,-117.00,1096.00,1350,20220913,-44.59,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1350,-44.59,20220913,650,15.08,20230327,0.50,N,015020,500,214 억,,369217,N,N,2,N,00,N
|
|
20230829,110622,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,3,2,0.40,12883288,17293,51.19,743,760,737,965,521,743,745.00,0.86,0,1555,757,750,742,735,727,753,738,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.04,-117.00,1096.00,1350,20220913,-44.74,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1350,-44.74,20220913,650,14.77,20230327,0.50,N,015020,500,214 억,,369217,N,N,2,N,00,N
|
|
20230829,100440,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,4,2,0.54,10138287,13614,40.30,743,760,737,965,521,743,744.70,0.86,0,519,757,750,742,735,727,753,738,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.03,-117.00,1096.00,1350,20220913,-44.67,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1350,-44.67,20220913,650,14.92,20230327,0.50,N,015020,500,214 억,,369217,N,N,2,N,00,N
|
|
20230829,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,0,3,0.00,1587791,2137,6.33,743,743,743,965,521,743,743.00,0.86,0,538,757,750,742,735,727,753,738,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.00,-117.00,1096.00,1350,20220913,-44.96,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1350,-44.96,20220913,650,14.31,20230327,0.50,N,015020,500,214 억,,369217,N,N,2,N,00,N
|
|
20230828,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,2,2,0.27,24905367,33653,71.89,741,749,734,963,519,741,740.06,0.86,0,2060,751,746,740,735,729,743,732,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.08,-117.00,1096.00,1350,20220913,-44.96,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1350,-44.96,20220913,650,14.31,20230327,0.47,N,015020,500,214 억,,367157,N,N,2,N,00,N
|
|
20230828,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-1,5,-0.13,22237829,30067,64.23,741,749,734,963,519,741,739.61,0.86,0,2040,751,746,740,735,729,743,732,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.07,-117.00,1096.00,1350,20220913,-45.19,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1350,-45.19,20220913,650,13.85,20230327,0.47,N,015020,500,214 억,,367157,N,N,3,N,00,N
|
|
20230828,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-1,5,-0.13,19918599,26940,57.55,741,749,734,963,519,741,739.37,0.86,0,1770,751,746,740,735,729,743,732,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.06,-117.00,1096.00,1350,20220913,-45.19,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1350,-45.19,20220913,650,13.85,20230327,0.47,N,015020,500,214 억,,367157,N,N,3,N,00,N
|
|
20230828,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,0,3,0.00,19036301,25750,55.01,741,749,734,963,519,741,739.27,0.86,0,1765,751,746,740,735,729,743,732,214,222,500,500,1,1,42851600,318,-6.33,0.68,12,0.06,-117.00,1096.00,1350,20220913,-45.11,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1350,-45.11,20220913,650,14.00,20230327,0.47,N,015020,500,214 억,,367157,N,N,3,N,00,N
|
|
20230828,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-3,5,-0.40,14084243,19026,40.65,741,749,737,963,519,741,740.26,0.86,0,1529,751,746,740,735,729,743,732,214,222,500,500,1,1,42851600,316,-6.31,0.67,12,0.04,-117.00,1096.00,1350,20220913,-45.33,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1350,-45.33,20220913,650,13.54,20230327,0.47,N,015020,500,214 억,,367157,N,N,3,N,00,N
|
|
20230828,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,4,2,0.54,4693303,6336,13.54,741,749,737,963,519,741,740.74,0.86,0,1208,751,746,740,735,729,743,732,214,222,500,500,1,1,42851600,319,-6.37,0.68,12,0.01,-117.00,1096.00,1350,20220913,-44.81,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1350,-44.81,20220913,650,14.62,20230327,0.47,N,015020,500,214 억,,367157,N,N,3,N,00,N
|
|
20230828,100306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,5,2,0.67,3912490,5286,11.29,741,749,737,963,519,741,740.16,0.86,0,943,751,746,740,735,729,743,732,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.01,-117.00,1096.00,1350,20220913,-44.74,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1350,-44.74,20220913,650,14.77,20230327,0.47,N,015020,500,214 억,,367157,N,N,3,N,00,N
|
|
20230828,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,0,3,0.00,82251,111,0.24,741,741,741,963,519,741,741.00,0.86,0,-13,751,746,740,735,729,743,732,214,222,500,500,1,1,42851600,318,-6.33,0.68,12,0.00,-117.00,1096.00,1350,20220913,-45.11,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1350,-45.11,20220913,650,14.00,20230327,0.47,N,015020,500,214 억,,367157,N,N,3,N,00,N
|
|
20230825,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-2,5,-0.27,34424596,46508,57.36,745,745,734,965,521,743,740.19,0.84,0,8859,764,753,740,729,716,759,735,214,222,500,500,1,1,42851600,318,-6.33,0.68,12,0.11,-117.00,1096.00,1350,20220913,-45.11,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1350,-45.11,20220913,650,14.00,20230327,0.47,N,015020,500,214 억,,358298,N,N,3,N,00,N
|
|
20230825,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-1,5,-0.13,32204015,43513,53.67,745,745,734,965,521,743,740.10,0.84,0,8871,764,753,740,729,716,759,735,214,222,500,500,1,1,42851600,318,-6.34,0.68,12,0.10,-117.00,1096.00,1350,20220913,-45.04,650,20230327,14.15,1044,-28.93,20230622,650,14.15,20230327,1350,-45.04,20220913,650,14.15,20230327,0.47,N,015020,500,214 억,,358298,N,N,4,N,00,N
|
|
20230825,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-2,5,-0.27,23385527,31664,39.05,745,745,734,965,521,743,738.55,0.84,0,8879,764,753,740,729,716,759,735,214,222,500,500,1,1,42851600,318,-6.33,0.68,12,0.07,-117.00,1096.00,1350,20220913,-45.11,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1350,-45.11,20220913,650,14.00,20230327,0.47,N,015020,500,214 억,,358298,N,N,4,N,00,N
|
|
20230825,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,0,3,0.00,21165284,28662,35.35,745,745,734,965,521,743,738.44,0.84,0,8729,764,753,740,729,716,759,735,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.07,-117.00,1096.00,1350,20220913,-44.96,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1350,-44.96,20220913,650,14.31,20230327,0.47,N,015020,500,214 억,,358298,N,N,4,N,00,N
|
|
20230825,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,1,2,0.13,20451843,27698,34.16,745,745,734,965,521,743,738.39,0.84,0,9013,764,753,740,729,716,759,735,214,222,500,500,1,1,42851600,319,-6.36,0.68,12,0.06,-117.00,1096.00,1350,20220913,-44.89,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1350,-44.89,20220913,650,14.46,20230327,0.47,N,015020,500,214 억,,358298,N,N,4,N,00,N
|
|
20230825,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,1,2,0.13,16247669,22023,27.16,745,745,734,965,521,743,737.76,0.84,0,9712,764,753,740,729,716,759,735,214,222,500,500,1,1,42851600,319,-6.36,0.68,12,0.05,-117.00,1096.00,1350,20220913,-44.89,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1350,-44.89,20220913,650,14.46,20230327,0.47,N,015020,500,214 억,,358298,N,N,4,N,00,N
|
|
20230825,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,1,2,0.13,10387297,14070,17.35,745,745,736,965,521,743,738.26,0.84,0,8840,764,753,740,729,716,759,735,214,222,500,500,1,1,42851600,319,-6.36,0.68,12,0.03,-117.00,1096.00,1350,20220913,-44.89,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1350,-44.89,20220913,650,14.46,20230327,0.47,N,015020,500,214 억,,358298,N,N,4,N,00,N
|
|
20230825,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,0,3,0.00,410514,552,0.68,745,745,743,965,521,743,743.68,0.84,0,-313,764,753,740,729,716,759,735,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.00,-117.00,1096.00,1350,20220913,-44.96,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1350,-44.96,20220913,650,14.31,20230327,0.47,N,015020,500,214 억,,358298,N,N,4,N,00,N
|
|
20230824,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,6,2,0.81,58944391,80070,182.57,731,751,727,958,516,737,736.14,0.83,0,1267,760,748,741,729,722,745,726,214,221,500,500,1,1,42851600,318,-6.35,0.68,12,0.19,-117.00,1096.00,1350,20220913,-44.96,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1350,-44.96,20220913,650,14.31,20230327,0.47,N,015020,500,214 억,,357020,N,N,4,N,00,N
|
|
20230824,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,10,2,1.36,55619070,75624,172.43,731,747,727,958,516,737,735.47,0.83,0,1271,760,748,741,729,722,745,726,214,221,500,500,1,1,42851600,320,-6.38,0.68,12,0.18,-117.00,1096.00,1350,20220913,-44.67,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1350,-44.67,20220913,650,14.92,20230327,0.47,N,015020,500,214 억,,357020,N,N,6,N,00,N
|
|
20230824,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,6,2,0.81,50848289,69197,157.78,731,747,727,958,516,737,734.83,0.83,0,1271,760,748,741,729,722,745,726,214,221,500,500,1,1,42851600,318,-6.35,0.68,12,0.16,-117.00,1096.00,1350,20220913,-44.96,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1350,-44.96,20220913,650,14.31,20230327,0.47,N,015020,500,214 억,,357020,N,N,6,N,00,N
|
|
20230824,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,7,2,0.95,41104151,56122,127.97,731,744,727,958,516,737,732.41,0.83,0,1282,760,748,741,729,722,745,726,214,221,500,500,1,1,42851600,319,-6.36,0.68,12,0.13,-117.00,1096.00,1350,20220913,-44.89,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1350,-44.89,20220913,650,14.46,20230327,0.47,N,015020,500,214 억,,357020,N,N,6,N,00,N
|
|
20230824,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-7,5,-0.95,28301738,38699,88.24,731,744,727,958,516,737,731.33,0.83,0,-1381,760,748,741,729,722,745,726,214,221,500,500,1,1,42851600,313,-6.24,0.67,12,0.09,-117.00,1096.00,1350,20220913,-45.93,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1350,-45.93,20220913,650,12.31,20230327,0.47,N,015020,500,214 억,,357020,N,N,6,N,00,N
|
|
20230824,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-7,5,-0.95,24509115,33495,76.37,731,744,730,958,516,737,731.72,0.83,0,-1329,760,748,741,729,722,745,726,214,221,500,500,1,1,42851600,313,-6.24,0.67,12,0.08,-117.00,1096.00,1350,20220913,-45.93,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1350,-45.93,20220913,650,12.31,20230327,0.47,N,015020,500,214 억,,357020,N,N,6,N,00,N
|
|
20230824,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-3,5,-0.41,17534523,23952,54.61,731,744,730,958,516,737,732.07,0.83,0,-1444,760,748,741,729,722,745,726,214,221,500,500,1,1,42851600,315,-6.27,0.67,12,0.06,-117.00,1096.00,1350,20220913,-45.63,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1350,-45.63,20220913,650,12.92,20230327,0.47,N,015020,500,214 억,,357020,N,N,6,N,00,N
|
|
20230824,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-1,5,-0.14,3576088,4892,11.15,731,736,731,958,516,737,731.01,0.83,0,1181,760,748,741,729,722,745,726,214,221,500,500,1,1,42851600,315,-6.29,0.67,12,0.01,-117.00,1096.00,1350,20220913,-45.48,650,20230327,13.23,1044,-29.50,20230622,650,13.23,20230327,1350,-45.48,20220913,650,13.23,20230327,0.47,N,015020,500,214 억,,357020,N,N,6,N,00,N
|
|
20230823,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-9,5,-1.21,32115035,43566,73.23,753,753,734,969,523,746,737.16,0.84,0,-4524,773,759,749,735,725,758,734,214,223,500,500,1,1,42851600,316,-6.30,0.67,12,0.10,-117.00,1096.00,1350,20220913,-45.41,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1350,-45.41,20220913,650,13.38,20230327,0.47,N,015020,500,214 억,,361544,N,N,6,N,00,N
|
|
20230823,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-12,5,-1.61,31844928,43199,72.62,753,753,734,969,523,746,737.17,0.84,0,-4524,773,759,749,735,725,758,734,214,223,500,500,1,1,42851600,315,-6.27,0.67,12,0.10,-117.00,1096.00,1350,20220913,-45.63,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1350,-45.63,20220913,650,12.92,20230327,0.47,N,015020,500,214 억,,361544,N,N,9,N,00,N
|
|
20230823,140309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-9,5,-1.21,26824176,36370,61.14,753,753,735,969,523,746,737.54,0.84,0,-3558,773,759,749,735,725,758,734,214,223,500,500,1,1,42851600,316,-6.30,0.67,12,0.08,-117.00,1096.00,1350,20220913,-45.41,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1350,-45.41,20220913,650,13.38,20230327,0.47,N,015020,500,214 억,,361544,N,N,9,N,00,N
|
|
20230823,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-11,5,-1.47,24245784,32868,55.25,753,753,735,969,523,746,737.67,0.84,0,-2999,773,759,749,735,725,758,734,214,223,500,500,1,1,42851600,315,-6.28,0.67,12,0.08,-117.00,1096.00,1350,20220913,-45.56,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1350,-45.56,20220913,650,13.08,20230327,0.47,N,015020,500,214 억,,361544,N,N,9,N,00,N
|
|
20230823,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-7,5,-0.94,17483134,23683,39.81,753,753,735,969,523,746,738.21,0.84,0,-2940,773,759,749,735,725,758,734,214,223,500,500,1,1,42851600,317,-6.32,0.67,12,0.06,-117.00,1096.00,1350,20220913,-45.26,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1350,-45.26,20220913,650,13.69,20230327,0.47,N,015020,500,214 억,,361544,N,N,9,N,00,N
|
|
20230823,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-6,5,-0.80,16410584,22231,37.37,753,753,735,969,523,746,738.18,0.84,0,-2940,773,759,749,735,725,758,734,214,223,500,500,1,1,42851600,317,-6.32,0.68,12,0.05,-117.00,1096.00,1350,20220913,-45.19,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1350,-45.19,20220913,650,13.85,20230327,0.47,N,015020,500,214 억,,361544,N,N,9,N,00,N
|
|
20230823,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-9,5,-1.21,15508892,21008,35.31,753,753,735,969,523,746,738.24,0.84,0,-2945,773,759,749,735,725,758,734,214,223,500,500,1,1,42851600,316,-6.30,0.67,12,0.05,-117.00,1096.00,1350,20220913,-45.41,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1350,-45.41,20220913,650,13.38,20230327,0.47,N,015020,500,214 억,,361544,N,N,9,N,00,N
|
|
20230823,090311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-4,5,-0.54,1051946,1415,2.38,753,753,742,969,523,746,743.42,0.84,0,-1339,773,759,749,735,725,758,734,214,223,500,500,1,1,42851600,318,-6.34,0.68,12,0.00,-117.00,1096.00,1350,20220913,-45.04,650,20230327,14.15,1044,-28.93,20230622,650,14.15,20230327,1350,-45.04,20220913,650,14.15,20230327,0.47,N,015020,500,214 억,,361544,N,N,9,N,00,N
|
|
20230822,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,2,2,0.27,44227232,59486,121.21,746,763,739,967,521,744,743.49,0.85,0,-2720,756,750,744,738,732,753,741,214,223,500,500,1,1,42851600,320,-6.38,0.68,12,0.14,-117.00,1096.00,1370,20220819,-45.55,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1350,-44.74,20220913,650,14.77,20230327,0.47,N,015020,500,214 억,,364264,N,N,9,N,00,N
|
|
20230822,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-3,5,-0.40,44184710,59429,121.09,746,763,739,967,521,744,743.49,0.85,0,-2694,756,750,744,738,732,753,741,214,223,500,500,1,1,42851600,318,-6.33,0.68,12,0.14,-117.00,1096.00,1370,20220819,-45.91,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1350,-45.11,20220913,650,14.00,20230327,0.47,N,015020,500,214 억,,364264,N,N,13,N,00,N
|
|
20230822,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,2,2,0.27,42973134,57795,117.76,746,763,739,967,521,744,743.54,0.85,0,-2684,756,750,744,738,732,753,741,214,223,500,500,1,1,42851600,320,-6.38,0.68,12,0.13,-117.00,1096.00,1370,20220819,-45.55,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1350,-44.74,20220913,650,14.77,20230327,0.47,N,015020,500,214 억,,364264,N,N,13,N,00,N
|
|
20230822,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-3,5,-0.40,31066064,41719,85.01,746,763,740,967,521,744,744.65,0.85,0,-2581,756,750,744,738,732,753,741,214,223,500,500,1,1,42851600,318,-6.33,0.68,12,0.10,-117.00,1096.00,1370,20220819,-45.91,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1350,-45.11,20220913,650,14.00,20230327,0.47,N,015020,500,214 억,,364264,N,N,13,N,00,N
|
|
20230822,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,2,2,0.27,20209263,27080,55.18,746,763,740,967,521,744,746.28,0.85,0,-2333,756,750,744,738,732,753,741,214,223,500,500,1,1,42851600,320,-6.38,0.68,12,0.06,-117.00,1096.00,1370,20220819,-45.55,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1350,-44.74,20220913,650,14.77,20230327,0.47,N,015020,500,214 억,,364264,N,N,13,N,00,N
|
|
20230822,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,6,2,0.81,7962487,10599,21.60,746,763,744,967,521,744,751.25,0.85,0,-2369,756,750,744,738,732,753,741,214,223,500,500,1,1,42851600,321,-6.41,0.68,12,0.02,-117.00,1096.00,1370,20220819,-45.26,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1350,-44.44,20220913,650,15.38,20230327,0.47,N,015020,500,214 억,,364264,N,N,13,N,00,N
|
|
20230822,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,9,2,1.21,7046392,9379,19.11,746,763,744,967,521,744,751.29,0.85,0,-2051,756,750,744,738,732,753,741,214,223,500,500,1,1,42851600,323,-6.44,0.69,12,0.02,-117.00,1096.00,1370,20220819,-45.04,650,20230327,15.85,1044,-27.87,20230622,650,15.85,20230327,1350,-44.22,20220913,650,15.85,20230327,0.47,N,015020,500,214 억,,364264,N,N,13,N,00,N
|
|
20230822,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,8,2,1.08,450390,599,1.22,746,763,746,967,521,744,751.90,0.85,0,-26,756,750,744,738,732,753,741,214,223,500,500,1,1,42851600,322,-6.43,0.69,12,0.00,-117.00,1096.00,1370,20220819,-45.11,650,20230327,15.69,1044,-27.97,20230622,650,15.69,20230327,1350,-44.30,20220913,650,15.69,20230327,0.47,N,015020,500,214 억,,364264,N,N,13,N,00,N
|
|
20230821,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-4,5,-0.53,36557889,49078,90.99,738,750,738,972,524,748,744.89,0.81,0,15269,754,751,746,743,738,748,740,214,224,500,500,1,1,42851600,319,-6.36,0.68,12,0.11,-117.00,1096.00,1395,20220818,-46.67,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1350,-44.89,20220913,650,14.46,20230327,0.47,N,015020,500,214 억,,349048,N,N,13,N,00,N
|
|
20230821,150306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-4,5,-0.53,35261089,47335,87.76,738,750,738,972,524,748,744.93,0.81,0,15250,754,751,746,743,738,748,740,214,224,500,500,1,1,42851600,319,-6.36,0.68,12,0.11,-117.00,1096.00,1395,20220818,-46.67,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1350,-44.89,20220913,650,14.46,20230327,0.47,N,015020,500,214 억,,349048,N,N,20,N,00,N
|
|
20230821,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-2,5,-0.27,32014557,42975,79.68,738,750,738,972,524,748,744.96,0.81,0,15250,754,751,746,743,738,748,740,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.10,-117.00,1096.00,1395,20220818,-46.52,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1350,-44.74,20220913,650,14.77,20230327,0.47,N,015020,500,214 억,,349048,N,N,20,N,00,N
|
|
20230821,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-3,5,-0.40,31225767,41917,77.72,738,750,738,972,524,748,744.94,0.81,0,15250,754,751,746,743,738,748,740,214,224,500,500,1,1,42851600,319,-6.37,0.68,12,0.10,-117.00,1096.00,1395,20220818,-46.59,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1350,-44.81,20220913,650,14.62,20230327,0.47,N,015020,500,214 억,,349048,N,N,20,N,00,N
|
|
20230821,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,2,2,0.27,27288905,36643,67.94,738,750,738,972,524,748,744.72,0.81,0,15250,754,751,746,743,738,748,740,214,224,500,500,1,1,42851600,321,-6.41,0.68,12,0.09,-117.00,1096.00,1395,20220818,-46.24,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1350,-44.44,20220913,650,15.38,20230327,0.47,N,015020,500,214 억,,349048,N,N,20,N,00,N
|
|
20230821,110306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-1,5,-0.13,23882773,32082,59.48,738,748,738,972,524,748,744.43,0.81,0,14791,754,751,746,743,738,748,740,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.07,-117.00,1096.00,1395,20220818,-46.45,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1350,-44.67,20220913,650,14.92,20230327,0.47,N,015020,500,214 억,,349048,N,N,20,N,00,N
|
|
20230821,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-6,5,-0.80,3592187,4849,8.99,738,745,738,972,524,748,740.81,0.81,0,-1330,754,751,746,743,738,748,740,214,224,500,500,1,1,42851600,318,-6.34,0.68,12,0.01,-117.00,1096.00,1395,20220818,-46.81,650,20230327,14.15,1044,-28.93,20230622,650,14.15,20230327,1350,-45.04,20220913,650,14.15,20230327,0.47,N,015020,500,214 억,,349048,N,N,20,N,00,N
|
|
20230821,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-10,5,-1.34,865674,1173,2.17,738,738,738,972,524,748,738.00,0.81,0,-149,754,751,746,743,738,748,740,214,224,500,500,1,1,42851600,316,-6.31,0.67,12,0.00,-117.00,1096.00,1395,20220818,-47.10,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1350,-45.33,20220913,650,13.54,20230327,0.47,N,015020,500,214 억,,349048,N,N,20,N,00,N
|
|
20230818,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-5,5,-0.66,36521894,48977,116.01,749,749,741,978,528,753,745.69,0.81,0,1357,773,762,754,743,735,759,740,214,225,500,510,1,1,42851600,321,-6.39,0.68,12,0.11,-117.00,1096.00,1465,20220817,-48.94,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1395,-46.38,20220818,650,15.08,20230327,0.46,N,015020,500,214 억,,347672,N,N,20,N,00,N
|
|
20230818,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-7,5,-0.93,36087344,48396,114.63,749,749,741,978,528,753,745.67,0.81,0,1348,773,762,754,743,735,759,740,214,225,500,510,1,1,42851600,320,-6.38,0.68,12,0.11,-117.00,1096.00,1465,20220817,-49.08,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1395,-46.52,20220818,650,14.77,20230327,0.46,N,015020,500,214 억,,347672,N,N,70,N,00,N
|
|
20230818,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-7,5,-0.93,33074425,44363,105.08,749,749,741,978,528,753,745.54,0.81,0,1370,773,762,754,743,735,759,740,214,225,500,510,1,1,42851600,320,-6.38,0.68,12,0.10,-117.00,1096.00,1465,20220817,-49.08,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1395,-46.52,20220818,650,14.77,20230327,0.46,N,015020,500,214 억,,347672,N,N,70,N,00,N
|
|
20230818,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-9,5,-1.20,24464090,32821,77.74,749,749,741,978,528,753,745.38,0.81,0,-3272,773,762,754,743,735,759,740,214,225,500,510,1,1,42851600,319,-6.36,0.68,12,0.08,-117.00,1096.00,1465,20220817,-49.22,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1395,-46.67,20220818,650,14.46,20230327,0.46,N,015020,500,214 억,,347672,N,N,70,N,00,N
|
|
20230818,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-9,5,-1.20,22995513,30849,73.07,749,749,741,978,528,753,745.42,0.81,0,-3152,773,762,754,743,735,759,740,214,225,500,510,1,1,42851600,319,-6.36,0.68,12,0.07,-117.00,1096.00,1465,20220817,-49.22,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1395,-46.67,20220818,650,14.46,20230327,0.46,N,015020,500,214 억,,347672,N,N,70,N,00,N
|
|
20230818,110304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-7,5,-0.93,14030844,18805,44.54,749,749,741,978,528,753,746.12,0.81,0,-3152,773,762,754,743,735,759,740,214,225,500,510,1,1,42851600,320,-6.38,0.68,12,0.04,-117.00,1096.00,1465,20220817,-49.08,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1395,-46.52,20220818,650,14.77,20230327,0.46,N,015020,500,214 억,,347672,N,N,70,N,00,N
|
|
20230818,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-9,5,-1.20,4683276,6298,14.92,749,749,741,978,528,753,743.61,0.81,0,-2615,773,762,754,743,735,759,740,214,225,500,510,1,1,42851600,319,-6.36,0.68,12,0.01,-117.00,1096.00,1465,20220817,-49.22,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1395,-46.67,20220818,650,14.46,20230327,0.46,N,015020,500,214 억,,347672,N,N,70,N,00,N
|
|
20230818,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-5,5,-0.66,1384438,1863,4.41,749,749,742,978,528,753,743.12,0.81,0,-238,773,762,754,743,735,759,740,214,225,500,510,1,1,42851600,321,-6.39,0.68,12,0.00,-117.00,1096.00,1465,20220817,-48.94,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1395,-46.38,20220818,650,15.08,20230327,0.46,N,015020,500,214 억,,347672,N,N,70,N,00,N
|
|
20230817,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,-16,5,-2.08,31369090,41749,129.02,765,765,746,999,539,769,751.37,0.81,0,-1507,781,775,766,760,751,778,763,214,230,500,520,1,1,42851600,323,-6.44,0.69,12,0.10,-117.00,1096.00,1530,20220816,-50.78,650,20230327,15.85,1044,-27.87,20230622,650,15.85,20230327,1465,-48.60,20220817,650,15.85,20230327,0.46,N,015020,500,214 억,,349164,N,N,70,N,00,N
|
|
20230817,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,-17,5,-2.21,28134772,37450,115.73,765,765,746,999,539,769,751.26,0.81,0,-1277,781,775,766,760,751,778,763,214,230,500,520,1,1,42851600,322,-6.43,0.69,12,0.09,-117.00,1096.00,1530,20220816,-50.85,650,20230327,15.69,1044,-27.97,20230622,650,15.69,20230327,1465,-48.67,20220817,650,15.69,20230327,0.46,N,015020,500,214 억,,349164,N,N,0,N,00,N
|
|
20230817,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,-17,5,-2.21,25543121,34006,105.09,765,765,746,999,539,769,751.14,0.81,0,-443,781,775,766,760,751,778,763,214,230,500,520,1,1,42851600,322,-6.43,0.69,12,0.08,-117.00,1096.00,1530,20220816,-50.85,650,20230327,15.69,1044,-27.97,20230622,650,15.69,20230327,1465,-48.67,20220817,650,15.69,20230327,0.46,N,015020,500,214 억,,349164,N,N,0,N,00,N
|
|
20230817,130303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-19,5,-2.47,23903429,31822,98.34,765,765,746,999,539,769,751.16,0.81,0,-343,781,775,766,760,751,778,763,214,230,500,520,1,1,42851600,321,-6.41,0.68,12,0.07,-117.00,1096.00,1530,20220816,-50.98,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1465,-48.81,20220817,650,15.38,20230327,0.46,N,015020,500,214 억,,349164,N,N,0,N,00,N
|
|
20230817,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,-20,5,-2.60,22719963,30241,93.45,765,765,746,999,539,769,751.30,0.81,0,-410,781,775,766,760,751,778,763,214,230,500,520,1,1,42851600,321,-6.40,0.68,12,0.07,-117.00,1096.00,1530,20220816,-51.05,650,20230327,15.23,1044,-28.26,20230622,650,15.23,20230327,1465,-48.87,20220817,650,15.23,20230327,0.46,N,015020,500,214 억,,349164,N,N,0,N,00,N
|
|
20230817,110306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-15,5,-1.95,19638219,26138,80.78,765,765,746,999,539,769,751.33,0.81,0,-2758,781,775,766,760,751,778,763,214,230,500,520,1,1,42851600,323,-6.44,0.69,12,0.06,-117.00,1096.00,1530,20220816,-50.72,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1465,-48.53,20220817,650,16.00,20230327,0.46,N,015020,500,214 억,,349164,N,N,0,N,00,N
|
|
20230817,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-23,5,-2.99,18590880,24740,76.45,765,765,746,999,539,769,751.45,0.81,0,-2756,781,775,766,760,751,778,763,214,230,500,520,1,1,42851600,320,-6.38,0.68,12,0.06,-117.00,1096.00,1530,20220816,-51.24,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1465,-49.08,20220817,650,14.77,20230327,0.46,N,015020,500,214 억,,349164,N,N,0,N,00,N
|
|
20230817,090303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,762,-7,5,-0.91,52782,69,0.21,765,765,762,999,539,769,764.96,0.81,0,-10,781,775,766,760,751,778,763,214,230,500,520,1,1,42851600,327,-6.51,0.70,12,0.00,-117.00,1096.00,1530,20220816,-50.20,650,20230327,17.23,1044,-27.01,20230622,650,17.23,20230327,1465,-47.99,20220817,650,17.23,20230327,0.46,N,015020,500,214 억,,349164,N,N,0,N,00,N
|
|
20230816,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,-5,5,-0.65,24751659,32359,65.78,757,772,757,1006,542,774,764.91,0.82,0,-1076,791,782,772,763,753,787,768,214,232,500,520,1,1,42851600,330,-6.57,0.70,12,0.08,-117.00,1096.00,1530,20220816,-49.74,650,20230327,18.31,1044,-26.34,20230622,650,18.31,20230327,1530,-49.74,20220816,650,18.31,20230327,0.46,N,015020,500,214 억,,350240,N,N,0,N,00,N
|
|
20230816,150305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-11,5,-1.42,19049650,24886,50.59,757,772,757,1006,542,774,765.48,0.82,0,-1366,791,782,772,763,753,787,768,214,232,500,520,1,1,42851600,327,-6.52,0.70,12,0.06,-117.00,1096.00,1530,20220816,-50.13,650,20230327,17.38,1044,-26.92,20230622,650,17.38,20230327,1530,-50.13,20220816,650,17.38,20230327,0.46,N,015020,500,214 억,,350240,N,N,0,N,00,N
|
|
20230816,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,-8,5,-1.03,17545173,22919,46.59,757,772,757,1006,542,774,765.53,0.82,0,-1386,791,782,772,763,753,787,768,214,232,500,520,1,1,42851600,328,-6.55,0.70,12,0.05,-117.00,1096.00,1530,20220816,-49.93,650,20230327,17.85,1044,-26.63,20230622,650,17.85,20230327,1530,-49.93,20220816,650,17.85,20230327,0.46,N,015020,500,214 억,,350240,N,N,0,N,00,N
|
|
20230816,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,-9,5,-1.16,16010612,20911,42.51,757,772,757,1006,542,774,765.66,0.82,0,-1357,791,782,772,763,753,787,768,214,232,500,520,1,1,42851600,328,-6.54,0.70,12,0.05,-117.00,1096.00,1530,20220816,-50.00,650,20230327,17.69,1044,-26.72,20230622,650,17.69,20230327,1530,-50.00,20220816,650,17.69,20230327,0.46,N,015020,500,214 억,,350240,N,N,0,N,00,N
|
|
20230816,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-10,5,-1.29,14636646,19119,38.87,757,772,757,1006,542,774,765.55,0.82,0,-1186,791,782,772,763,753,787,768,214,232,500,520,1,1,42851600,327,-6.53,0.70,12,0.04,-117.00,1096.00,1530,20220816,-50.07,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1530,-50.07,20220816,650,17.54,20230327,0.46,N,015020,500,214 억,,350240,N,N,0,N,00,N
|
|
20230816,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-11,5,-1.42,10767829,14062,28.59,757,772,757,1006,542,774,765.74,0.82,0,-425,791,782,772,763,753,787,768,214,232,500,520,1,1,42851600,327,-6.52,0.70,12,0.03,-117.00,1096.00,1530,20220816,-50.13,650,20230327,17.38,1044,-26.92,20230622,650,17.38,20230327,1530,-50.13,20220816,650,17.38,20230327,0.46,N,015020,500,214 억,,350240,N,N,0,N,00,N
|
|
20230816,100301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-14,5,-1.81,2128718,2803,5.70,757,772,757,1006,542,774,759.44,0.82,0,-142,791,782,772,763,753,787,768,214,232,500,520,1,1,42851600,326,-6.50,0.69,12,0.01,-117.00,1096.00,1530,20220816,-50.33,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1530,-50.33,20220816,650,16.92,20230327,0.46,N,015020,500,214 억,,350240,N,N,0,N,00,N
|
|
20230816,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-14,5,-1.81,862949,1139,2.32,757,772,757,1006,542,774,757.64,0.82,0,-237,791,782,772,763,753,787,768,214,232,500,520,1,1,42851600,326,-6.50,0.69,12,0.00,-117.00,1096.00,1530,20220816,-50.33,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1530,-50.33,20220816,650,16.92,20230327,0.46,N,015020,500,214 억,,350240,N,N,0,N,00,N
|
|
20230814,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,774,-6,5,-0.77,37843856,49059,114.27,771,781,762,1014,546,780,771.39,0.82,0,-710,804,792,782,770,760,787,765,214,234,500,530,1,1,42851600,332,-6.62,0.71,12,0.11,-117.00,1096.00,1530,20220816,-49.41,650,20230327,19.08,1044,-25.86,20230622,650,19.08,20230327,1530,-49.41,20220816,650,19.08,20230327,0.46,N,015020,500,214 억,,350950,N,N,0,N,00,N
|
|
20230814,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,771,-9,5,-1.15,35276601,45737,106.53,771,781,762,1014,546,780,771.29,0.82,0,-209,804,792,782,770,760,787,765,214,234,500,530,1,1,42851600,330,-6.59,0.70,12,0.11,-117.00,1096.00,1530,20220816,-49.61,650,20230327,18.62,1044,-26.15,20230622,650,18.62,20230327,1530,-49.61,20220816,650,18.62,20230327,0.46,N,015020,500,214 억,,350950,N,N,0,N,00,N
|
|
20230814,140302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-16,5,-2.05,32758632,42446,98.87,771,781,762,1014,546,780,771.77,0.82,0,121,804,792,782,770,760,787,765,214,234,500,530,1,1,42851600,327,-6.53,0.70,12,0.10,-117.00,1096.00,1530,20220816,-50.07,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1530,-50.07,20220816,650,17.54,20230327,0.46,N,015020,500,214 억,,350950,N,N,0,N,00,N
|
|
20230814,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,775,-5,5,-0.64,24913541,32203,75.01,771,781,769,1014,546,780,773.64,0.82,0,1312,804,792,782,770,760,787,765,214,234,500,530,1,1,42851600,332,-6.62,0.71,12,0.08,-117.00,1096.00,1530,20220816,-49.35,650,20230327,19.23,1044,-25.77,20230622,650,19.23,20230327,1530,-49.35,20220816,650,19.23,20230327,0.46,N,015020,500,214 억,,350950,N,N,0,N,00,N
|
|
20230814,120300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,771,-9,5,-1.15,18780440,24245,56.47,771,781,769,1014,546,780,774.61,0.82,0,1323,804,792,782,770,760,787,765,214,234,500,530,1,1,42851600,330,-6.59,0.70,12,0.06,-117.00,1096.00,1530,20220816,-49.61,650,20230327,18.62,1044,-26.15,20230622,650,18.62,20230327,1530,-49.61,20220816,650,18.62,20230327,0.46,N,015020,500,214 억,,350950,N,N,0,N,00,N
|
|
20230814,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,0,3,0.00,16650004,21493,50.06,771,781,769,1014,546,780,774.67,0.82,0,1435,804,792,782,770,760,787,765,214,234,500,530,1,1,42851600,334,-6.67,0.71,12,0.05,-117.00,1096.00,1530,20220816,-49.02,650,20230327,20.00,1044,-25.29,20230622,650,20.00,20230327,1530,-49.02,20220816,650,20.00,20230327,0.46,N,015020,500,214 억,,350950,N,N,0,N,00,N
|
|
20230814,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,-8,5,-1.03,11393122,14749,34.35,771,779,769,1014,546,780,772.47,0.82,0,251,804,792,782,770,760,787,765,214,234,500,530,1,1,42851600,331,-6.60,0.70,12,0.03,-117.00,1096.00,1530,20220816,-49.54,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1530,-49.54,20220816,650,18.77,20230327,0.46,N,015020,500,214 억,,350950,N,N,0,N,00,N
|
|
20230814,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,-7,5,-0.90,5126754,6647,15.48,771,774,769,1014,546,780,771.29,0.82,0,-80,804,792,782,770,760,787,765,214,234,500,530,1,1,42851600,331,-6.61,0.71,12,0.02,-117.00,1096.00,1530,20220816,-49.48,650,20230327,18.92,1044,-25.96,20230622,650,18.92,20230327,1530,-49.48,20220816,650,18.92,20230327,0.46,N,015020,500,214 억,,350950,N,N,0,N,00,N
|
|
20230811,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,1,2,0.13,31997236,41049,147.79,794,794,772,1012,546,779,779.49,0.80,0,8935,813,795,787,769,761,792,766,214,233,500,520,1,1,42851600,334,-6.67,0.71,12,0.10,-117.00,1096.00,1555,20220810,-49.84,650,20230327,20.00,1044,-25.29,20230622,650,20.00,20230327,1530,-49.02,20220816,650,20.00,20230327,0.46,N,015020,500,214 억,,342015,N,N,0,N,00,N
|
|
20230811,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,779,0,3,0.00,29509988,37860,136.31,794,794,772,1012,546,779,779.45,0.80,0,9137,813,795,787,769,761,792,766,214,233,500,520,1,1,42851600,334,-6.66,0.71,12,0.09,-117.00,1096.00,1555,20220810,-49.90,650,20230327,19.85,1044,-25.38,20230622,650,19.85,20230327,1530,-49.08,20220816,650,19.85,20230327,0.46,N,015020,500,214 억,,342015,N,N,0,N,00,N
|
|
20230811,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,783,4,2,0.51,22966780,29479,106.14,794,794,772,1012,546,779,779.09,0.80,0,9137,813,795,787,769,761,792,766,214,233,500,520,1,1,42851600,336,-6.69,0.71,12,0.07,-117.00,1096.00,1555,20220810,-49.65,650,20230327,20.46,1044,-25.00,20230622,650,20.46,20230327,1530,-48.82,20220816,650,20.46,20230327,0.46,N,015020,500,214 억,,342015,N,N,0,N,00,N
|
|
20230811,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,781,2,2,0.26,21998969,28243,101.68,794,794,772,1012,546,779,778.92,0.80,0,9136,813,795,787,769,761,792,766,214,233,500,520,1,1,42851600,335,-6.68,0.71,12,0.07,-117.00,1096.00,1555,20220810,-49.77,650,20230327,20.15,1044,-25.19,20230622,650,20.15,20230327,1530,-48.95,20220816,650,20.15,20230327,0.46,N,015020,500,214 억,,342015,N,N,0,N,00,N
|
|
20230811,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,782,3,2,0.39,19538600,25095,90.35,794,794,772,1012,546,779,778.59,0.80,0,7893,813,795,787,769,761,792,766,214,233,500,520,1,1,42851600,335,-6.68,0.71,12,0.06,-117.00,1096.00,1555,20220810,-49.71,650,20230327,20.31,1044,-25.10,20230622,650,20.31,20230327,1530,-48.89,20220816,650,20.31,20230327,0.46,N,015020,500,214 억,,342015,N,N,0,N,00,N
|
|
20230811,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,784,5,2,0.64,18361955,23592,84.94,794,794,772,1012,546,779,778.31,0.80,0,7795,813,795,787,769,761,792,766,214,233,500,520,1,1,42851600,336,-6.70,0.72,12,0.06,-117.00,1096.00,1555,20220810,-49.58,650,20230327,20.62,1044,-24.90,20230622,650,20.62,20230327,1530,-48.76,20220816,650,20.62,20230327,0.46,N,015020,500,214 억,,342015,N,N,0,N,00,N
|
|
20230811,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,1,2,0.13,6494583,8366,30.12,794,794,772,1012,546,779,776.31,0.80,0,173,813,795,787,769,761,792,766,214,233,500,520,1,1,42851600,334,-6.67,0.71,12,0.02,-117.00,1096.00,1555,20220810,-49.84,650,20230327,20.00,1044,-25.29,20230622,650,20.00,20230327,1530,-49.02,20220816,650,20.00,20230327,0.46,N,015020,500,214 억,,342015,N,N,0,N,00,N
|
|
20230811,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,-7,5,-0.90,3315610,4277,15.40,794,794,772,1012,546,779,775.22,0.80,0,-5,813,795,787,769,761,792,766,214,233,500,520,1,1,42851600,331,-6.60,0.70,12,0.01,-117.00,1096.00,1555,20220810,-50.35,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1530,-49.54,20220816,650,18.77,20230327,0.46,N,015020,500,214 억,,342015,N,N,0,N,00,N
|
|
20230810,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,779,-14,5,-1.77,21816721,27775,64.74,805,805,779,1030,556,793,785.48,0.81,0,-1062,815,804,783,772,751,809,777,214,237,500,530,1,1,42851600,334,-6.66,0.71,12,0.06,-117.00,1096.00,1585,20220809,-50.85,650,20230327,19.85,1044,-25.38,20230622,650,19.85,20230327,1555,-49.90,20220810,650,19.85,20230327,0.46,N,015020,500,214 억,,346617,N,N,7,N,00,N
|
|
20230810,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,785,-8,5,-1.01,18269880,23231,54.15,805,805,781,1030,556,793,786.44,0.81,0,-1178,815,804,783,772,751,809,777,214,237,500,530,1,1,42851600,336,-6.71,0.72,12,0.05,-117.00,1096.00,1585,20220809,-50.47,650,20230327,20.77,1044,-24.81,20230622,650,20.77,20230327,1555,-49.52,20220810,650,20.77,20230327,0.46,N,015020,500,214 억,,346617,N,N,7,N,00,N
|
|
20230810,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,785,-8,5,-1.01,14706153,18687,43.56,805,805,781,1030,556,793,786.97,0.81,0,-1283,815,804,783,772,751,809,777,214,237,500,530,1,1,42851600,336,-6.71,0.72,12,0.04,-117.00,1096.00,1585,20220809,-50.47,650,20230327,20.77,1044,-24.81,20230622,650,20.77,20230327,1555,-49.52,20220810,650,20.77,20230327,0.46,N,015020,500,214 억,,346617,N,N,7,N,00,N
|
|
20230810,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,788,-5,5,-0.63,13573921,17250,40.21,805,805,781,1030,556,793,786.89,0.81,0,-1534,815,804,783,772,751,809,777,214,237,500,530,1,1,42851600,338,-6.74,0.72,12,0.04,-117.00,1096.00,1585,20220809,-50.28,650,20230327,21.23,1044,-24.52,20230622,650,21.23,20230327,1555,-49.32,20220810,650,21.23,20230327,0.46,N,015020,500,214 억,,346617,N,N,7,N,00,N
|
|
20230810,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,788,-5,5,-0.63,9020255,11467,26.73,805,805,781,1030,556,793,786.63,0.81,0,-1962,815,804,783,772,751,809,777,214,237,500,530,1,1,42851600,338,-6.74,0.72,12,0.03,-117.00,1096.00,1585,20220809,-50.28,650,20230327,21.23,1044,-24.52,20230622,650,21.23,20230327,1555,-49.32,20220810,650,21.23,20230327,0.46,N,015020,500,214 억,,346617,N,N,7,N,00,N
|
|
20230810,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,782,-11,5,-1.39,6043575,7672,17.88,805,805,781,1030,556,793,787.74,0.81,0,-1976,815,804,783,772,751,809,777,214,237,500,530,1,1,42851600,335,-6.68,0.71,12,0.02,-117.00,1096.00,1585,20220809,-50.66,650,20230327,20.31,1044,-25.10,20230622,650,20.31,20230327,1555,-49.71,20220810,650,20.31,20230327,0.46,N,015020,500,214 억,,346617,N,N,7,N,00,N
|
|
20230810,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,783,-10,5,-1.26,3634429,4595,10.71,805,805,781,1030,556,793,790.95,0.81,0,-1977,815,804,783,772,751,809,777,214,237,500,530,1,1,42851600,336,-6.69,0.71,12,0.01,-117.00,1096.00,1585,20220809,-50.60,650,20230327,20.46,1044,-25.00,20230622,650,20.46,20230327,1555,-49.65,20220810,650,20.46,20230327,0.46,N,015020,500,214 억,,346617,N,N,7,N,00,N
|
|
20230810,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,793,0,3,0.00,994388,1239,2.89,805,805,793,1030,556,793,802.57,0.81,0,-240,815,804,783,772,751,809,777,214,237,500,530,1,1,42851600,340,-6.78,0.72,12,0.00,-117.00,1096.00,1585,20220809,-49.97,650,20230327,22.00,1044,-24.04,20230622,650,22.00,20230327,1555,-49.00,20220810,650,22.00,20230327,0.46,N,015020,500,214 억,,346617,N,N,7,N,00,N
|
|
20230809,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,793,16,2,2.06,32836387,42502,119.36,772,794,762,1010,544,777,772.58,0.81,0,-524,794,785,772,763,750,790,768,214,233,500,520,1,1,42851600,340,-6.78,0.72,12,0.10,-117.00,1096.00,1600,20220808,-50.44,650,20230327,22.00,1044,-24.04,20230622,650,22.00,20230327,1585,-49.97,20220809,650,22.00,20230327,0.47,N,015020,500,214 억,,347141,N,N,7,N,00,N
|
|
20230809,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,3,2,0.39,27566582,35830,100.63,772,780,762,1010,544,777,769.37,0.81,0,-951,794,785,772,763,750,790,768,214,233,500,520,1,1,42851600,334,-6.67,0.71,12,0.08,-117.00,1096.00,1600,20220808,-51.25,650,20230327,20.00,1044,-25.29,20230622,650,20.00,20230327,1585,-50.79,20220809,650,20.00,20230327,0.47,N,015020,500,214 억,,347141,N,N,7,N,00,N
|
|
20230809,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,-5,5,-0.64,25311622,32923,92.46,772,773,762,1010,544,777,768.81,0.81,0,-896,794,785,772,763,750,790,768,214,233,500,520,1,1,42851600,331,-6.60,0.70,12,0.08,-117.00,1096.00,1600,20220808,-51.75,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1585,-51.29,20220809,650,18.77,20230327,0.47,N,015020,500,214 억,,347141,N,N,7,N,00,N
|
|
20230809,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,-7,5,-0.90,20557668,26751,75.13,772,773,762,1010,544,777,768.48,0.81,0,-2969,794,785,772,763,750,790,768,214,233,500,520,1,1,42851600,330,-6.58,0.70,12,0.06,-117.00,1096.00,1600,20220808,-51.88,650,20230327,18.46,1044,-26.25,20230622,650,18.46,20230327,1585,-51.42,20220809,650,18.46,20230327,0.47,N,015020,500,214 억,,347141,N,N,7,N,00,N
|
|
20230809,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,-11,5,-1.42,14465140,18853,52.95,772,772,762,1010,544,777,767.26,0.81,0,-2496,794,785,772,763,750,790,768,214,233,500,520,1,1,42851600,328,-6.55,0.70,12,0.04,-117.00,1096.00,1600,20220808,-52.12,650,20230327,17.85,1044,-26.63,20230622,650,17.85,20230327,1585,-51.67,20220809,650,17.85,20230327,0.47,N,015020,500,214 억,,347141,N,N,7,N,00,N
|
|
20230809,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,-9,5,-1.16,5075800,6590,18.51,772,772,767,1010,544,777,770.23,0.81,0,-1233,794,785,772,763,750,790,768,214,233,500,520,1,1,42851600,329,-6.56,0.70,12,0.02,-117.00,1096.00,1600,20220808,-52.00,650,20230327,18.15,1044,-26.44,20230622,650,18.15,20230327,1585,-51.55,20220809,650,18.15,20230327,0.47,N,015020,500,214 억,,347141,N,N,7,N,00,N
|
|
20230809,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,771,-6,5,-0.77,1510168,1963,5.51,772,772,767,1010,544,777,769.32,0.81,0,-865,794,785,772,763,750,790,768,214,233,500,520,1,1,42851600,330,-6.59,0.70,12,0.00,-117.00,1096.00,1600,20220808,-51.81,650,20230327,18.62,1044,-26.15,20230622,650,18.62,20230327,1585,-51.36,20220809,650,18.62,20230327,0.47,N,015020,500,214 억,,347141,N,N,7,N,00,N
|
|
20230809,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,-5,5,-0.64,57124,74,0.21,772,772,770,1010,544,777,771.95,0.81,0,-3,794,785,772,763,750,790,768,214,233,500,520,1,1,42851600,331,-6.60,0.70,12,0.00,-117.00,1096.00,1600,20220808,-51.75,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1585,-51.29,20220809,650,18.77,20230327,0.47,N,015020,500,214 억,,347141,N,N,7,N,00,N
|
|
20230808,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,777,-5,5,-0.64,27282529,35607,31.94,772,781,759,1016,548,782,766.21,0.83,0,-9361,808,795,783,770,758,801,776,214,234,500,530,1,1,42851600,333,-6.64,0.71,12,0.08,-117.00,1096.00,1600,20220808,-51.44,650,20230327,19.54,1044,-25.57,20230622,650,19.54,20230327,1600,-51.44,20220808,650,19.54,20230327,0.55,N,015020,500,214 억,,356502,N,N,7,N,00,N
|
|
20230808,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,-9,5,-1.15,24951832,32601,29.24,772,781,759,1016,548,782,765.37,0.83,0,-9279,808,795,783,770,758,801,776,214,234,500,530,1,1,42851600,331,-6.61,0.71,12,0.08,-117.00,1096.00,1600,20220808,-51.69,650,20230327,18.92,1044,-25.96,20230622,650,18.92,20230327,1600,-51.69,20220808,650,18.92,20230327,0.55,N,015020,500,214 억,,356502,N,N,3,N,00,N
|
|
20230808,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,-12,5,-1.53,22208953,29035,26.04,772,781,759,1016,548,782,764.90,0.83,0,-6842,808,795,783,770,758,801,776,214,234,500,530,1,1,42851600,330,-6.58,0.70,12,0.07,-117.00,1096.00,1600,20220808,-51.88,650,20230327,18.46,1044,-26.25,20230622,650,18.46,20230327,1600,-51.88,20220808,650,18.46,20230327,0.55,N,015020,500,214 억,,356502,N,N,3,N,00,N
|
|
20230808,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,-14,5,-1.79,21567610,28201,25.29,772,781,759,1016,548,782,764.78,0.83,0,-6749,808,795,783,770,758,801,776,214,234,500,530,1,1,42851600,329,-6.56,0.70,12,0.07,-117.00,1096.00,1600,20220808,-52.00,650,20230327,18.15,1044,-26.44,20230622,650,18.15,20230327,1600,-52.00,20220808,650,18.15,20230327,0.55,N,015020,500,214 억,,356502,N,N,3,N,00,N
|
|
20230808,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,-14,5,-1.79,19417405,25395,22.78,772,781,759,1016,548,782,764.62,0.83,0,-6749,808,795,783,770,758,801,776,214,234,500,530,1,1,42851600,329,-6.56,0.70,12,0.06,-117.00,1096.00,1600,20220808,-52.00,650,20230327,18.15,1044,-26.44,20230622,650,18.15,20230327,1600,-52.00,20220808,650,18.15,20230327,0.55,N,015020,500,214 억,,356502,N,N,3,N,00,N
|
|
20230808,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-22,5,-2.81,17373673,22714,20.37,772,781,760,1016,548,782,764.89,0.83,0,-5932,808,795,783,770,758,801,776,214,234,500,530,1,1,42851600,326,-6.50,0.69,12,0.05,-117.00,1096.00,1600,20220808,-52.50,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1600,-52.50,20220808,650,16.92,20230327,0.55,N,015020,500,214 억,,356502,N,N,3,N,00,N
|
|
20230808,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,-14,5,-1.79,8539305,11097,9.95,772,781,761,1016,548,782,769.51,0.83,0,-215,808,795,783,770,758,801,776,214,234,500,530,1,1,42851600,329,-6.56,0.70,12,0.03,-117.00,1096.00,1600,20220808,-52.00,650,20230327,18.15,1044,-26.44,20230622,650,18.15,20230327,1600,-52.00,20220808,650,18.15,20230327,0.55,N,015020,500,214 억,,356502,N,N,3,N,00,N
|
|
20230808,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,-10,5,-1.28,714100,925,0.83,772,772,772,1016,548,782,772.00,0.83,0,0,808,795,783,770,758,801,776,214,234,500,530,1,1,42851600,331,-6.60,0.70,12,0.00,-117.00,1096.00,1600,20220808,-51.75,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1600,-51.75,20220808,650,18.77,20230327,0.55,N,015020,500,214 억,,356502,N,N,3,N,00,N
|
|
20230807,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,782,-4,5,-0.51,87228118,111486,139.93,774,796,771,1021,551,786,782.21,0.79,0,18242,814,799,777,762,740,807,770,214,235,500,530,1,1,42851600,335,-6.68,0.71,12,0.26,-117.00,1096.00,1600,20220808,-51.12,650,20230327,20.31,1044,-25.10,20230622,650,20.31,20230327,1600,-51.12,20220808,650,20.31,20230327,0.46,N,015020,500,214 억,,338220,N,N,3,N,00,N
|
|
20230807,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,774,-12,5,-1.53,83820108,107121,134.45,774,796,771,1021,551,786,782.27,0.79,0,18981,814,799,777,762,740,807,770,214,235,500,530,1,1,42851600,332,-6.62,0.71,12,0.25,-117.00,1096.00,1600,20220808,-51.62,650,20230327,19.08,1044,-25.86,20230622,650,19.08,20230327,1600,-51.62,20220808,650,19.08,20230327,0.46,N,015020,500,214 억,,338220,N,N,0,N,00,N
|
|
20230807,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,775,-11,5,-1.40,81222627,103760,130.23,774,796,772,1021,551,786,782.59,0.79,0,18786,814,799,777,762,740,807,770,214,235,500,530,1,1,42851600,332,-6.62,0.71,12,0.24,-117.00,1096.00,1600,20220808,-51.56,650,20230327,19.23,1044,-25.77,20230622,650,19.23,20230327,1600,-51.56,20220808,650,19.23,20230327,0.46,N,015020,500,214 억,,338220,N,N,0,N,00,N
|
|
20230807,130251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,-6,5,-0.76,78301607,99991,125.50,774,796,772,1021,551,786,782.90,0.79,0,18863,814,799,777,762,740,807,770,214,235,500,530,1,1,42851600,334,-6.67,0.71,12,0.23,-117.00,1096.00,1600,20220808,-51.25,650,20230327,20.00,1044,-25.29,20230622,650,20.00,20230327,1600,-51.25,20220808,650,20.00,20230327,0.46,N,015020,500,214 억,,338220,N,N,0,N,00,N
|
|
20230807,120250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,-6,5,-0.76,76176282,97254,122.07,774,796,772,1021,551,786,783.09,0.79,0,18863,814,799,777,762,740,807,770,214,235,500,530,1,1,42851600,334,-6.67,0.71,12,0.23,-117.00,1096.00,1600,20220808,-51.25,650,20230327,20.00,1044,-25.29,20230622,650,20.00,20230327,1600,-51.25,20220808,650,20.00,20230327,0.46,N,015020,500,214 억,,338220,N,N,0,N,00,N
|
|
20230807,110249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,781,-5,5,-0.64,73180839,93404,117.23,774,796,772,1021,551,786,783.31,0.79,0,18944,814,799,777,762,740,807,770,214,235,500,530,1,1,42851600,335,-6.68,0.71,12,0.22,-117.00,1096.00,1600,20220808,-51.19,650,20230327,20.15,1044,-25.19,20230622,650,20.15,20230327,1600,-51.19,20220808,650,20.15,20230327,0.46,N,015020,500,214 억,,338220,N,N,0,N,00,N
|
|
20230807,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,776,-10,5,-1.27,44910450,57093,71.66,774,796,773,1021,551,786,786.69,0.79,0,-2930,814,799,777,762,740,807,770,214,235,500,530,1,1,42851600,333,-6.63,0.71,12,0.13,-117.00,1096.00,1600,20220808,-51.50,650,20230327,19.38,1044,-25.67,20230622,650,19.38,20230327,1600,-51.50,20220808,650,19.38,20230327,0.46,N,015020,500,214 억,,338220,N,N,0,N,00,N
|
|
20230807,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,9,2,1.15,21641923,27586,34.62,774,795,774,1021,551,786,784.11,0.79,0,-579,814,799,777,762,740,807,770,214,235,500,530,1,1,42851600,341,-6.79,0.73,12,0.06,-117.00,1096.00,1600,20220808,-50.31,650,20230327,22.31,1044,-23.85,20230622,650,22.31,20230327,1600,-50.31,20220808,650,22.31,20230327,0.46,N,015020,500,214 억,,338220,N,N,0,N,00,N
|
|
20230804,160249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,786,9,2,1.16,59390866,76169,30.36,770,792,755,1010,544,777,779.29,0.81,0,-9972,822,799,770,747,718,811,759,214,233,500,520,1,1,42851600,337,-6.72,0.72,12,0.18,-117.00,1096.00,1600,20220808,-50.88,650,20230327,20.92,1044,-24.71,20230622,650,20.92,20230327,1600,-50.88,20220808,650,20.92,20230327,0.46,N,015020,500,214 억,,348177,N,N,0,N,00,N
|
|
20230804,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,786,9,2,1.16,54825577,70360,28.04,770,792,755,1010,544,777,779.22,0.81,0,-9809,822,799,770,747,718,811,759,214,233,500,520,1,1,42851600,337,-6.72,0.72,12,0.16,-117.00,1096.00,1600,20220808,-50.88,650,20230327,20.92,1044,-24.71,20230622,650,20.92,20230327,1600,-50.88,20220808,650,20.92,20230327,0.46,N,015020,500,214 억,,348177,N,N,0,N,00,N
|
|
20230804,140252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,787,10,2,1.29,23074967,29887,11.91,770,787,755,1010,544,777,772.07,0.81,0,-9085,822,799,770,747,718,811,759,214,233,500,520,1,1,42851600,337,-6.73,0.72,12,0.07,-117.00,1096.00,1600,20220808,-50.81,650,20230327,21.08,1044,-24.62,20230622,650,21.08,20230327,1600,-50.81,20220808,650,21.08,20230327,0.46,N,015020,500,214 억,,348177,N,N,0,N,00,N
|
|
20230804,130249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,-5,5,-0.64,17751140,23019,9.17,770,778,755,1010,544,777,771.15,0.81,0,-8563,822,799,770,747,718,811,759,214,233,500,520,1,1,42851600,331,-6.60,0.70,12,0.05,-117.00,1096.00,1600,20220808,-51.75,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1600,-51.75,20220808,650,18.77,20230327,0.46,N,015020,500,214 억,,348177,N,N,0,N,00,N
|
|
20230804,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,-5,5,-0.64,16106581,20883,8.32,770,778,755,1010,544,777,771.28,0.81,0,-8355,822,799,770,747,718,811,759,214,233,500,520,1,1,42851600,331,-6.60,0.70,12,0.05,-117.00,1096.00,1600,20220808,-51.75,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1600,-51.75,20220808,650,18.77,20230327,0.46,N,015020,500,214 억,,348177,N,N,0,N,00,N
|
|
20230804,110249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,-8,5,-1.03,9203472,11953,4.76,770,778,755,1010,544,777,769.97,0.81,0,-6284,822,799,770,747,718,811,759,214,233,500,520,1,1,42851600,330,-6.57,0.70,12,0.03,-117.00,1096.00,1600,20220808,-51.94,650,20230327,18.31,1044,-26.34,20230622,650,18.31,20230327,1600,-51.94,20220808,650,18.31,20230327,0.46,N,015020,500,214 억,,348177,N,N,0,N,00,N
|
|
20230804,100247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,774,-3,5,-0.39,2590154,3377,1.35,770,778,755,1010,544,777,767.00,0.81,0,-439,822,799,770,747,718,811,759,214,233,500,520,1,1,42851600,332,-6.62,0.71,12,0.01,-117.00,1096.00,1600,20220808,-51.62,650,20230327,19.08,1044,-25.86,20230622,650,19.08,20230327,1600,-51.62,20220808,650,19.08,20230327,0.46,N,015020,500,214 억,,348177,N,N,0,N,00,N
|
|
20230804,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,-11,5,-1.42,88508,115,0.05,770,770,766,1010,544,777,769.63,0.81,0,-21,822,799,770,747,718,811,759,214,233,500,520,1,1,42851600,328,-6.55,0.70,12,0.00,-117.00,1096.00,1600,20220808,-52.12,650,20230327,17.85,1044,-26.63,20230622,650,17.85,20230327,1600,-52.12,20220808,650,17.85,20230327,0.46,N,015020,500,214 억,,348177,N,N,0,N,00,N
|
|
20230803,160248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,777,-4,5,-0.51,189716167,249339,92.57,770,793,741,1015,547,781,760.88,0.81,0,2403,824,802,776,754,728,813,765,214,234,500,530,1,1,42851600,333,-6.64,0.71,12,0.58,-117.00,1096.00,1600,20220808,-51.44,650,20230327,19.54,1044,-25.57,20230622,650,19.54,20230327,1600,-51.44,20220808,650,19.54,20230327,0.47,N,015020,500,214 억,,345773,N,N,0,N,00,N
|
|
20230803,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,779,-2,5,-0.26,187252507,246171,91.40,770,793,741,1015,547,781,760.66,0.81,0,3182,824,802,776,754,728,813,765,214,234,500,530,1,1,42851600,334,-6.66,0.71,12,0.57,-117.00,1096.00,1600,20220808,-51.31,650,20230327,19.85,1044,-25.38,20230622,650,19.85,20230327,1600,-51.31,20220808,650,19.85,20230327,0.47,N,015020,500,214 억,,345773,N,N,0,N,00,N
|
|
20230803,140246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,783,2,2,0.26,181859517,239208,88.81,770,793,741,1015,547,781,760.26,0.81,0,3396,824,802,776,754,728,813,765,214,234,500,530,1,1,42851600,336,-6.69,0.71,12,0.56,-117.00,1096.00,1600,20220808,-51.06,650,20230327,20.46,1044,-25.00,20230622,650,20.46,20230327,1600,-51.06,20220808,650,20.46,20230327,0.47,N,015020,500,214 억,,345773,N,N,0,N,00,N
|
|
20230803,130249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,789,8,2,1.02,176978439,232984,86.50,770,793,741,1015,547,781,759.62,0.81,0,5734,824,802,776,754,728,813,765,214,234,500,530,1,1,42851600,338,-6.74,0.72,12,0.54,-117.00,1096.00,1600,20220808,-50.69,650,20230327,21.38,1044,-24.43,20230622,650,21.38,20230327,1600,-50.69,20220808,650,21.38,20230327,0.47,N,015020,500,214 억,,345773,N,N,0,N,00,N
|
|
20230803,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,-14,5,-1.79,149600006,198375,73.65,770,774,741,1015,547,781,754.13,0.81,0,8127,824,802,776,754,728,813,765,214,234,500,530,1,1,42851600,329,-6.56,0.70,12,0.46,-117.00,1096.00,1600,20220808,-52.06,650,20230327,18.00,1044,-26.53,20230622,650,18.00,20230327,1600,-52.06,20220808,650,18.00,20230327,0.47,N,015020,500,214 억,,345773,N,N,0,N,00,N
|
|
20230803,110246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-17,5,-2.18,147625706,195787,72.69,770,774,741,1015,547,781,754.01,0.81,0,9328,824,802,776,754,728,813,765,214,234,500,530,1,1,42851600,327,-6.53,0.70,12,0.46,-117.00,1096.00,1600,20220808,-52.25,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1600,-52.25,20220808,650,17.54,20230327,0.47,N,015020,500,214 억,,345773,N,N,0,N,00,N
|
|
20230803,100246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,756,-25,5,-3.20,109739370,145263,53.93,770,774,744,1015,547,781,755.45,0.81,0,10824,824,802,776,754,728,813,765,214,234,500,530,1,1,42851600,324,-6.46,0.69,12,0.34,-117.00,1096.00,1600,20220808,-52.75,650,20230327,16.31,1044,-27.59,20230622,650,16.31,20230327,1600,-52.75,20220808,650,16.31,20230327,0.47,N,015020,500,214 억,,345773,N,N,0,N,00,N
|
|
20230803,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,-8,5,-1.02,914841,1188,0.44,770,774,770,1015,547,781,770.07,0.81,0,-587,824,802,776,754,728,813,765,214,234,500,530,1,1,42851600,331,-6.61,0.71,12,0.00,-117.00,1096.00,1600,20220808,-51.69,650,20230327,18.92,1044,-25.96,20230622,650,18.92,20230327,1600,-51.69,20220808,650,18.92,20230327,0.47,N,015020,500,214 억,,345773,N,N,0,N,00,N
|
|
20230802,160247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,781,18,2,2.36,208144098,269292,616.82,770,798,750,991,535,763,772.93,0.79,0,4487,771,767,762,758,753,769,760,214,228,500,510,1,1,42851600,335,-6.68,0.71,12,0.63,-117.00,1096.00,1600,20220808,-51.19,650,20230327,20.15,1044,-25.19,20230622,650,20.15,20230327,1600,-51.19,20220808,650,20.15,20230327,0.47,N,015020,500,214 억,,339895,N,N,0,N,00,N
|
|
20230802,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,785,22,2,2.88,198923047,257512,589.84,770,798,750,991,535,763,772.48,0.79,0,5708,771,767,762,758,753,769,760,214,228,500,510,1,1,42851600,336,-6.71,0.72,12,0.60,-117.00,1096.00,1600,20220808,-50.94,650,20230327,20.77,1044,-24.81,20230622,650,20.77,20230327,1600,-50.94,20220808,650,20.77,20230327,0.47,N,015020,500,214 억,,339895,N,N,0,N,00,N
|
|
20230802,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,786,23,2,3.01,197152574,255257,584.67,770,798,750,991,535,763,772.37,0.79,0,5618,771,767,762,758,753,769,760,214,228,500,510,1,1,42851600,337,-6.72,0.72,12,0.60,-117.00,1096.00,1600,20220808,-50.88,650,20230327,20.92,1044,-24.71,20230622,650,20.92,20230327,1600,-50.88,20220808,650,20.92,20230327,0.47,N,015020,500,214 억,,339895,N,N,0,N,00,N
|
|
20230802,130247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,775,12,2,1.57,161798279,210415,481.96,770,795,750,991,535,763,768.95,0.79,0,10954,771,767,762,758,753,769,760,214,228,500,510,1,1,42851600,332,-6.62,0.71,12,0.49,-117.00,1096.00,1600,20220808,-51.56,650,20230327,19.23,1044,-25.77,20230622,650,19.23,20230327,1600,-51.56,20220808,650,19.23,20230327,0.47,N,015020,500,214 억,,339895,N,N,0,N,00,N
|
|
20230802,120245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,778,15,2,1.97,160571695,208834,478.34,770,795,750,991,535,763,768.90,0.79,0,10929,771,767,762,758,753,769,760,214,228,500,510,1,1,42851600,333,-6.65,0.71,12,0.49,-117.00,1096.00,1600,20220808,-51.38,650,20230327,19.69,1044,-25.48,20230622,650,19.69,20230327,1600,-51.38,20220808,650,19.69,20230327,0.47,N,015020,500,214 억,,339895,N,N,0,N,00,N
|
|
20230802,110244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,784,21,2,2.75,154180429,200584,459.44,770,795,750,991,535,763,768.66,0.79,0,10279,771,767,762,758,753,769,760,214,228,500,510,1,1,42851600,336,-6.70,0.72,12,0.47,-117.00,1096.00,1600,20220808,-51.00,650,20230327,20.62,1044,-24.90,20230622,650,20.62,20230327,1600,-51.00,20220808,650,20.62,20230327,0.47,N,015020,500,214 억,,339895,N,N,0,N,00,N
|
|
20230802,100246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,782,19,2,2.49,11488004,15066,34.51,770,782,750,991,535,763,762.51,0.79,0,2327,771,767,762,758,753,769,760,214,228,500,510,1,1,42851600,335,-6.68,0.71,12,0.04,-117.00,1096.00,1600,20220808,-51.12,650,20230327,20.31,1044,-25.10,20230622,650,20.31,20230327,1600,-51.12,20220808,650,20.31,20230327,0.47,N,015020,500,214 억,,339895,N,N,0,N,00,N
|
|
20230802,090246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-3,5,-0.39,57717,75,0.17,770,770,760,991,535,763,769.56,0.79,0,-2,771,767,762,758,753,769,760,214,228,500,510,1,1,42851600,326,-6.50,0.69,12,0.00,-117.00,1096.00,1600,20220808,-52.50,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1600,-52.50,20220808,650,16.92,20230327,0.47,N,015020,500,214 억,,339895,N,N,0,N,00,N
|
|
20230801,160247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,6,2,0.79,33128652,43608,62.17,758,766,757,984,530,757,759.69,0.78,0,5628,787,771,754,738,721,773,740,214,227,500,510,1,1,42851600,327,-6.52,0.70,12,0.10,-117.00,1096.00,1600,20220808,-52.31,650,20230327,17.38,1044,-26.92,20230622,650,17.38,20230327,1600,-52.31,20220808,650,17.38,20230327,0.47,N,015020,500,214 억,,334052,N,N,1,N,00,N
|
|
20230801,150244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,7,2,0.92,32675567,43015,61.32,758,766,757,984,530,757,759.63,0.78,0,5684,787,771,754,738,721,773,740,214,227,500,510,1,1,42851600,327,-6.53,0.70,12,0.10,-117.00,1096.00,1600,20220808,-52.25,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1600,-52.25,20220808,650,17.54,20230327,0.47,N,015020,500,214 억,,334052,N,N,1,N,00,N
|
|
20230801,140250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,4,2,0.53,26970420,35535,50.66,758,765,757,984,530,757,758.98,0.78,0,1750,787,771,754,738,721,773,740,214,227,500,510,1,1,42851600,326,-6.50,0.69,12,0.08,-117.00,1096.00,1600,20220808,-52.44,650,20230327,17.08,1044,-27.11,20230622,650,17.08,20230327,1600,-52.44,20220808,650,17.08,20230327,0.47,N,015020,500,214 억,,334052,N,N,1,N,00,N
|
|
20230801,130245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,1,2,0.13,24349984,32082,45.74,758,765,757,984,530,757,758.99,0.78,0,445,787,771,754,738,721,773,740,214,227,500,510,1,1,42851600,325,-6.48,0.69,12,0.07,-117.00,1096.00,1600,20220808,-52.62,650,20230327,16.62,1044,-27.39,20230622,650,16.62,20230327,1600,-52.62,20220808,650,16.62,20230327,0.47,N,015020,500,214 억,,334052,N,N,1,N,00,N
|
|
20230801,120246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,762,5,2,0.66,16779714,22113,31.52,758,763,757,984,530,757,758.82,0.78,0,488,787,771,754,738,721,773,740,214,227,500,510,1,1,42851600,327,-6.51,0.70,12,0.05,-117.00,1096.00,1600,20220808,-52.38,650,20230327,17.23,1044,-27.01,20230622,650,17.23,20230327,1600,-52.38,20220808,650,17.23,20230327,0.47,N,015020,500,214 억,,334052,N,N,1,N,00,N
|
|
20230801,110244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,3,2,0.40,8954888,11807,16.83,758,763,757,984,530,757,758.44,0.78,0,-501,787,771,754,738,721,773,740,214,227,500,510,1,1,42851600,326,-6.50,0.69,12,0.03,-117.00,1096.00,1600,20220808,-52.50,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1600,-52.50,20220808,650,16.92,20230327,0.47,N,015020,500,214 억,,334052,N,N,1,N,00,N
|
|
20230801,100245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,2,2,0.26,4322919,5704,8.13,758,762,757,984,530,757,757.88,0.78,0,-147,787,771,754,738,721,773,740,214,227,500,510,1,1,42851600,325,-6.49,0.69,12,0.01,-117.00,1096.00,1600,20220808,-52.56,650,20230327,16.77,1044,-27.30,20230622,650,16.77,20230327,1600,-52.56,20220808,650,16.77,20230327,0.47,N,015020,500,214 억,,334052,N,N,1,N,00,N
|
|
20230801,090243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,1,2,0.13,948258,1251,1.78,758,758,758,984,530,757,758.00,0.78,0,-13,787,771,754,738,721,773,740,214,227,500,510,1,1,42851600,325,-6.48,0.69,12,0.00,-117.00,1096.00,1600,20220808,-52.62,650,20230327,16.62,1044,-27.39,20230622,650,16.62,20230327,1600,-52.62,20220808,650,16.62,20230327,0.47,N,015020,500,214 억,,334052,N,N,1,N,00,N
|