154 lines
61 KiB
CSV
154 lines
61 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
|
|
20230927,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,775,35,2,4.73,2567602883,3092964,4066.21,810,890,764,962,518,740,830.15,0.82,0,-177298,754,746,738,730,722,743,727,214,222,500,500,1,1,42851600,332,-6.62,0.71,12,7.22,-117.00,1096.00,1205,20221021,-35.68,650,20230327,19.23,1044,-25.77,20230622,650,19.23,20230327,1205,-35.68,20221021,650,19.23,20230327,0.53,N,015020,500,214 억,,351082,N,N,0,N,00,N
|
|
20230927,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,813,73,2,9.86,2529905326,3045008,4003.17,810,890,764,962,518,740,830.84,0.82,0,-178354,754,746,738,730,722,743,727,214,222,500,500,1,1,42851600,348,-6.95,0.74,12,7.11,-117.00,1096.00,1205,20221021,-32.53,650,20230327,25.08,1044,-22.13,20230622,650,25.08,20230327,1205,-32.53,20221021,650,25.08,20230327,0.53,N,015020,500,214 억,,351082,N,N,0,N,00,N
|
|
20230927,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,779,39,2,5.27,2398217225,2878105,3783.74,810,890,764,962,518,740,833.26,0.82,0,-176207,754,746,738,730,722,743,727,214,222,500,500,1,1,42851600,334,-6.66,0.71,12,6.72,-117.00,1096.00,1205,20221021,-35.35,650,20230327,19.85,1044,-25.38,20230622,650,19.85,20230327,1205,-35.35,20221021,650,19.85,20230327,0.53,N,015020,500,214 억,,351082,N,N,0,N,00,N
|
|
20230927,130311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,812,72,2,9.73,2278903520,2725677,3583.35,810,890,799,962,518,740,836.09,0.82,0,-186928,754,746,738,730,722,743,727,214,222,500,500,1,1,42851600,348,-6.94,0.74,12,6.36,-117.00,1096.00,1205,20221021,-32.61,650,20230327,24.92,1044,-22.22,20230622,650,24.92,20230327,1205,-32.61,20221021,650,24.92,20230327,0.53,N,015020,500,214 억,,351082,N,N,0,N,00,N
|
|
20230927,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,807,67,2,9.05,2186364455,2610824,3432.36,810,890,799,962,518,740,837.42,0.82,0,-177894,754,746,738,730,722,743,727,214,222,500,500,1,1,42851600,346,-6.90,0.74,12,6.09,-117.00,1096.00,1205,20221021,-33.03,650,20230327,24.15,1044,-22.70,20230622,650,24.15,20230327,1205,-33.03,20221021,650,24.15,20230327,0.53,N,015020,500,214 억,,351082,N,N,0,N,00,N
|
|
20230927,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,825,85,2,11.49,2091394843,2494215,3279.06,810,890,799,962,518,740,838.50,0.82,0,-165207,754,746,738,730,722,743,727,214,222,500,500,1,1,42851600,354,-7.05,0.75,12,5.82,-117.00,1096.00,1205,20221021,-31.54,650,20230327,26.92,1044,-20.98,20230622,650,26.92,20230327,1205,-31.54,20221021,650,26.92,20230327,0.53,N,015020,500,214 억,,351082,N,N,0,N,00,N
|
|
20230927,100311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,830,90,2,12.16,1812497227,2158298,2837.44,810,890,799,962,518,740,839.78,0.82,0,-119695,754,746,738,730,722,743,727,214,222,500,500,1,1,42851600,356,-7.09,0.76,12,5.04,-117.00,1096.00,1205,20221021,-31.12,650,20230327,27.69,1044,-20.50,20230622,650,27.69,20230327,1205,-31.12,20221021,650,27.69,20230327,0.53,N,015020,500,214 억,,351082,N,N,0,N,00,N
|
|
20230927,090315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,890,150,2,20.27,372805302,433890,570.42,810,890,810,962,518,740,859.22,0.82,0,-23010,754,746,738,730,722,743,727,214,222,500,500,1,1,42851600,381,-7.61,0.81,12,1.01,-117.00,1096.00,1205,20221021,-26.14,650,20230327,36.92,1044,-14.75,20230622,650,36.92,20230327,1205,-26.14,20221021,650,36.92,20230327,0.53,N,015020,500,214 억,,351082,Y,N,0,N,00,N
|
|
20230926,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-7,5,-0.94,56097929,76064,45.75,746,746,730,971,523,747,737.51,0.83,0,-4239,793,770,758,735,723,764,729,214,224,500,500,1,1,42851600,317,-6.32,0.68,12,0.18,-117.00,1096.00,1205,20221021,-38.59,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1205,-38.59,20221021,650,13.85,20230327,0.53,N,015020,500,214 억,,355321,N,N,1,N,00,N
|
|
20230926,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-2,5,-0.27,46340936,62924,37.85,746,746,730,971,523,747,736.46,0.83,0,-4239,793,770,758,735,723,764,729,214,224,500,500,1,1,42851600,319,-6.37,0.68,12,0.15,-117.00,1096.00,1205,20221021,-38.17,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1205,-38.17,20221021,650,14.62,20230327,0.53,N,015020,500,214 억,,355321,N,N,1,N,00,N
|
|
20230926,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-9,5,-1.20,41322272,56173,33.79,746,746,730,971,523,747,735.63,0.83,0,-3626,793,770,758,735,723,764,729,214,224,500,500,1,1,42851600,316,-6.31,0.67,12,0.13,-117.00,1096.00,1205,20221021,-38.76,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1205,-38.76,20221021,650,13.54,20230327,0.53,N,015020,500,214 억,,355321,N,N,1,N,00,N
|
|
20230926,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-9,5,-1.20,36673413,49879,30.00,746,746,730,971,523,747,735.25,0.83,0,-2449,793,770,758,735,723,764,729,214,224,500,500,1,1,42851600,316,-6.31,0.67,12,0.12,-117.00,1096.00,1205,20221021,-38.76,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1205,-38.76,20221021,650,13.54,20230327,0.53,N,015020,500,214 억,,355321,N,N,1,N,00,N
|
|
20230926,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-12,5,-1.61,28572487,38900,23.40,746,746,730,971,523,747,734.51,0.83,0,-2375,793,770,758,735,723,764,729,214,224,500,500,1,1,42851600,315,-6.28,0.67,12,0.09,-117.00,1096.00,1205,20221021,-39.00,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1205,-39.00,20221021,650,13.08,20230327,0.53,N,015020,500,214 억,,355321,N,N,1,N,00,N
|
|
20230926,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-16,5,-2.14,27664384,37662,22.65,746,746,730,971,523,747,734.54,0.83,0,-2336,793,770,758,735,723,764,729,214,224,500,500,1,1,42851600,313,-6.25,0.67,12,0.09,-117.00,1096.00,1205,20221021,-39.34,650,20230327,12.46,1044,-29.98,20230622,650,12.46,20230327,1205,-39.34,20221021,650,12.46,20230327,0.53,N,015020,500,214 억,,355321,N,N,1,N,00,N
|
|
20230926,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-6,5,-0.80,7353350,9932,5.97,746,746,734,971,523,747,740.37,0.83,0,-1948,793,770,758,735,723,764,729,214,224,500,500,1,1,42851600,318,-6.33,0.68,12,0.02,-117.00,1096.00,1205,20221021,-38.51,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1205,-38.51,20221021,650,14.00,20230327,0.53,N,015020,500,214 억,,355321,N,N,1,N,00,N
|
|
20230926,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-1,5,-0.13,659464,884,0.53,746,746,746,971,523,747,746.00,0.83,0,-57,793,770,758,735,723,764,729,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.00,-117.00,1096.00,1205,20221021,-38.09,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1205,-38.09,20221021,650,14.77,20230327,0.53,N,015020,500,214 억,,355321,N,N,1,N,00,N
|
|
20230925,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-18,5,-2.35,125143483,165063,59.45,754,781,746,994,536,765,758.19,0.85,0,-8250,804,784,753,733,702,794,743,214,229,500,520,1,1,42851600,320,-6.38,0.68,12,0.39,-117.00,1096.00,1205,20221021,-38.01,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1205,-38.01,20221021,650,14.92,20230327,0.53,N,015020,500,214 억,,363290,N,N,1,N,00,N
|
|
20230925,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,-10,5,-1.31,121546148,160264,57.73,754,781,747,994,536,765,758.41,0.85,0,-6624,804,784,753,733,702,794,743,214,229,500,520,1,1,42851600,324,-6.45,0.69,12,0.37,-117.00,1096.00,1205,20221021,-37.34,650,20230327,16.15,1044,-27.68,20230622,650,16.15,20230327,1205,-37.34,20221021,650,16.15,20230327,0.53,N,015020,500,214 억,,363290,N,N,2,N,00,N
|
|
20230925,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-5,5,-0.65,106566476,140282,50.53,754,781,747,994,536,765,759.66,0.85,0,-7037,804,784,753,733,702,794,743,214,229,500,520,1,1,42851600,326,-6.50,0.69,12,0.33,-117.00,1096.00,1205,20221021,-36.93,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1205,-36.93,20221021,650,16.92,20230327,0.53,N,015020,500,214 억,,363290,N,N,2,N,00,N
|
|
20230925,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-2,5,-0.26,78350993,103115,37.14,754,781,747,994,536,765,759.84,0.85,0,-4107,804,784,753,733,702,794,743,214,229,500,520,1,1,42851600,327,-6.52,0.70,12,0.24,-117.00,1096.00,1205,20221021,-36.68,650,20230327,17.38,1044,-26.92,20230622,650,17.38,20230327,1205,-36.68,20221021,650,17.38,20230327,0.53,N,015020,500,214 억,,363290,N,N,2,N,00,N
|
|
20230925,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-4,5,-0.52,74340568,97880,35.26,754,781,747,994,536,765,759.51,0.85,0,-4024,804,784,753,733,702,794,743,214,229,500,520,1,1,42851600,326,-6.50,0.69,12,0.23,-117.00,1096.00,1205,20221021,-36.85,650,20230327,17.08,1044,-27.11,20230622,650,17.08,20230327,1205,-36.85,20221021,650,17.08,20230327,0.53,N,015020,500,214 억,,363290,N,N,2,N,00,N
|
|
20230925,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-5,5,-0.65,52898372,69461,25.02,754,781,747,994,536,765,761.56,0.85,0,-4725,804,784,753,733,702,794,743,214,229,500,520,1,1,42851600,326,-6.50,0.69,12,0.16,-117.00,1096.00,1205,20221021,-36.93,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1205,-36.93,20221021,650,16.92,20230327,0.53,N,015020,500,214 억,,363290,N,N,2,N,00,N
|
|
20230925,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,5,2,0.65,27540850,35957,12.95,754,781,747,994,536,765,765.94,0.85,0,-5617,804,784,753,733,702,794,743,214,229,500,520,1,1,42851600,330,-6.58,0.70,12,0.08,-117.00,1096.00,1205,20221021,-36.10,650,20230327,18.46,1044,-26.25,20230622,650,18.46,20230327,1205,-36.10,20221021,650,18.46,20230327,0.53,N,015020,500,214 억,,363290,N,N,2,N,00,N
|
|
20230925,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-4,5,-0.52,1132735,1502,0.54,754,764,754,994,536,765,754.15,0.85,0,-121,804,784,753,733,702,794,743,214,229,500,520,1,1,42851600,326,-6.50,0.69,12,0.00,-117.00,1096.00,1205,20221021,-36.85,650,20230327,17.08,1044,-27.11,20230622,650,17.08,20230327,1205,-36.85,20221021,650,17.08,20230327,0.53,N,015020,500,214 억,,363290,N,N,2,N,00,N
|
|
20230922,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,-23,5,-2.92,207133903,277624,231.55,750,773,722,1024,552,788,746.09,0.79,0,20788,818,802,788,772,758,796,766,214,236,500,530,1,1,42851600,328,-6.54,0.70,12,0.65,-117.00,1096.00,1205,20221021,-36.51,650,20230327,17.69,1044,-26.72,20230622,650,17.69,20230327,1205,-36.51,20221021,650,17.69,20230327,0.53,N,015020,500,214 억,,337225,N,N,2,N,00,N
|
|
20230922,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-24,5,-3.05,204473036,274147,228.65,750,773,722,1024,552,788,745.85,0.79,0,21117,818,802,788,772,758,796,766,214,236,500,530,1,1,42851600,327,-6.53,0.70,12,0.64,-117.00,1096.00,1205,20221021,-36.60,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1205,-36.60,20221021,650,17.54,20230327,0.53,N,015020,500,214 억,,337225,N,N,0,N,00,N
|
|
20230922,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,-21,5,-2.66,192215322,258109,215.28,750,773,722,1024,552,788,744.71,0.79,0,23966,818,802,788,772,758,796,766,214,236,500,530,1,1,42851600,329,-6.56,0.70,12,0.60,-117.00,1096.00,1205,20221021,-36.35,650,20230327,18.00,1044,-26.53,20230622,650,18.00,20230327,1205,-36.35,20221021,650,18.00,20230327,0.53,N,015020,500,214 억,,337225,N,N,0,N,00,N
|
|
20230922,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-25,5,-3.17,186320914,250411,208.86,750,773,722,1024,552,788,744.06,0.79,0,27416,818,802,788,772,758,796,766,214,236,500,530,1,1,42851600,327,-6.52,0.70,12,0.58,-117.00,1096.00,1205,20221021,-36.68,650,20230327,17.38,1044,-26.92,20230622,650,17.38,20230327,1205,-36.68,20221021,650,17.38,20230327,0.53,N,015020,500,214 억,,337225,N,N,0,N,00,N
|
|
20230922,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-24,5,-3.05,176148366,236965,197.64,750,773,722,1024,552,788,743.35,0.79,0,28147,818,802,788,772,758,796,766,214,236,500,530,1,1,42851600,327,-6.53,0.70,12,0.55,-117.00,1096.00,1205,20221021,-36.60,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1205,-36.60,20221021,650,17.54,20230327,0.53,N,015020,500,214 억,,337225,N,N,0,N,00,N
|
|
20230922,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-42,5,-5.33,151516191,204139,170.26,750,773,722,1024,552,788,742.22,0.79,0,30850,818,802,788,772,758,796,766,214,236,500,530,1,1,42851600,320,-6.38,0.68,12,0.48,-117.00,1096.00,1205,20221021,-38.09,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1205,-38.09,20221021,650,14.77,20230327,0.53,N,015020,500,214 억,,337225,N,N,0,N,00,N
|
|
20230922,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-45,5,-5.71,125200224,168618,140.64,750,773,722,1024,552,788,742.51,0.79,0,32605,818,802,788,772,758,796,766,214,236,500,530,1,1,42851600,318,-6.35,0.68,12,0.39,-117.00,1096.00,1205,20221021,-38.34,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1205,-38.34,20221021,650,14.31,20230327,0.53,N,015020,500,214 억,,337225,N,N,0,N,00,N
|
|
20230922,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,-66,5,-8.38,14197412,18986,15.84,750,760,722,1024,552,788,747.78,0.79,0,2095,818,802,788,772,758,796,766,214,236,500,530,1,1,42851600,309,-6.17,0.66,12,0.04,-117.00,1096.00,1205,20221021,-40.08,650,20230327,11.08,1044,-30.84,20230622,650,11.08,20230327,1205,-40.08,20221021,650,11.08,20230327,0.53,N,015020,500,214 억,,337225,Y,N,0,N,00,N
|
|
20230921,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,788,-12,5,-1.50,93044223,118498,102.26,799,804,774,1040,560,800,785.19,0.82,0,-13803,828,813,805,790,782,810,787,214,240,500,540,1,1,42851600,338,-6.74,0.72,12,0.28,-117.00,1096.00,1205,20221021,-34.61,650,20230327,21.23,1044,-24.52,20230622,650,21.23,20230327,1205,-34.61,20221021,650,21.23,20230327,0.52,N,015020,500,214 억,,351028,N,N,0,N,00,N
|
|
20230921,150256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,786,-14,5,-1.75,86994089,110814,95.63,799,804,774,1040,560,800,785.05,0.82,0,-13578,828,813,805,790,782,810,787,214,240,500,540,1,1,42851600,337,-6.72,0.72,12,0.26,-117.00,1096.00,1205,20221021,-34.77,650,20230327,20.92,1044,-24.71,20230622,650,20.92,20230327,1205,-34.77,20221021,650,20.92,20230327,0.52,N,015020,500,214 억,,351028,N,N,0,N,00,N
|
|
20230921,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,784,-16,5,-2.00,82099125,104550,90.22,799,804,774,1040,560,800,785.26,0.82,0,-13979,828,813,805,790,782,810,787,214,240,500,540,1,1,42851600,336,-6.70,0.72,12,0.24,-117.00,1096.00,1205,20221021,-34.94,650,20230327,20.62,1044,-24.90,20230622,650,20.62,20230327,1205,-34.94,20221021,650,20.62,20230327,0.52,N,015020,500,214 억,,351028,N,N,0,N,00,N
|
|
20230921,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,781,-19,5,-2.38,79613549,101374,87.48,799,804,774,1040,560,800,785.34,0.82,0,-13306,828,813,805,790,782,810,787,214,240,500,540,1,1,42851600,335,-6.68,0.71,12,0.24,-117.00,1096.00,1205,20221021,-35.19,650,20230327,20.15,1044,-25.19,20230622,650,20.15,20230327,1205,-35.19,20221021,650,20.15,20230327,0.52,N,015020,500,214 억,,351028,N,N,0,N,00,N
|
|
20230921,120253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,783,-17,5,-2.12,51937507,66206,57.13,799,799,774,1040,560,800,784.48,0.82,0,-11015,828,813,805,790,782,810,787,214,240,500,540,1,1,42851600,336,-6.69,0.71,12,0.15,-117.00,1096.00,1205,20221021,-35.02,650,20230327,20.46,1044,-25.00,20230622,650,20.46,20230327,1205,-35.02,20221021,650,20.46,20230327,0.52,N,015020,500,214 억,,351028,N,N,0,N,00,N
|
|
20230921,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,783,-17,5,-2.12,33017234,42108,36.34,799,799,774,1040,560,800,784.11,0.82,0,200,828,813,805,790,782,810,787,214,240,500,540,1,1,42851600,336,-6.69,0.71,12,0.10,-117.00,1096.00,1205,20221021,-35.02,650,20230327,20.46,1044,-25.00,20230622,650,20.46,20230327,1205,-35.02,20221021,650,20.46,20230327,0.52,N,015020,500,214 억,,351028,N,N,0,N,00,N
|
|
20230921,100255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,784,-16,5,-2.00,22247458,28254,24.38,799,799,780,1040,560,800,787.41,0.82,0,-530,828,813,805,790,782,810,787,214,240,500,540,1,1,42851600,336,-6.70,0.72,12,0.07,-117.00,1096.00,1205,20221021,-34.94,650,20230327,20.62,1044,-24.90,20230622,650,20.62,20230327,1205,-34.94,20221021,650,20.62,20230327,0.52,N,015020,500,214 억,,351028,N,N,0,N,00,N
|
|
20230921,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,-5,5,-0.62,2232390,2797,2.41,799,799,795,1040,560,800,798.14,0.82,0,-1374,828,813,805,790,782,810,787,214,240,500,540,1,1,42851600,341,-6.79,0.73,12,0.01,-117.00,1096.00,1205,20221021,-34.02,650,20230327,22.31,1044,-23.85,20230622,650,22.31,20230327,1205,-34.02,20221021,650,22.31,20230327,0.52,N,015020,500,214 억,,351028,N,N,0,N,00,N
|
|
20230920,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,-11,5,-1.36,92737603,115503,83.26,806,820,797,1054,568,811,802.91,0.81,0,-553,865,837,821,793,777,830,786,214,243,500,550,1,1,42851600,343,-6.84,0.73,12,0.27,-117.00,1096.00,1205,20221021,-33.61,650,20230327,23.08,1044,-23.37,20230622,650,23.08,20230327,1205,-33.61,20221021,650,23.08,20230327,0.51,N,015020,500,214 억,,348216,N,N,0,N,00,N
|
|
20230920,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,803,-8,5,-0.99,85751764,106786,76.98,806,820,797,1054,568,811,803.02,0.81,0,21,865,837,821,793,777,830,786,214,243,500,550,1,1,42851600,344,-6.86,0.73,12,0.25,-117.00,1096.00,1205,20221021,-33.36,650,20230327,23.54,1044,-23.08,20230622,650,23.54,20230327,1205,-33.36,20221021,650,23.54,20230327,0.51,N,015020,500,214 억,,348216,N,N,0,N,00,N
|
|
20230920,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,-12,5,-1.48,64766394,80537,58.06,806,820,797,1054,568,811,804.18,0.81,0,2272,865,837,821,793,777,830,786,214,243,500,550,1,1,42851600,342,-6.83,0.73,12,0.19,-117.00,1096.00,1205,20221021,-33.69,650,20230327,22.92,1044,-23.47,20230622,650,22.92,20230327,1205,-33.69,20221021,650,22.92,20230327,0.51,N,015020,500,214 억,,348216,N,N,0,N,00,N
|
|
20230920,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,810,-1,5,-0.12,29635808,36722,26.47,806,820,803,1054,568,811,807.03,0.81,0,145,865,837,821,793,777,830,786,214,243,500,550,1,1,42851600,347,-6.92,0.74,12,0.09,-117.00,1096.00,1205,20221021,-32.78,650,20230327,24.62,1044,-22.41,20230622,650,24.62,20230327,1205,-32.78,20221021,650,24.62,20230327,0.51,N,015020,500,214 억,,348216,N,N,0,N,00,N
|
|
20230920,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,807,-4,5,-0.49,27068297,33542,24.18,806,819,803,1054,568,811,807.00,0.81,0,-225,865,837,821,793,777,830,786,214,243,500,550,1,1,42851600,346,-6.90,0.74,12,0.08,-117.00,1096.00,1205,20221021,-33.03,650,20230327,24.15,1044,-22.70,20230622,650,24.15,20230327,1205,-33.03,20221021,650,24.15,20230327,0.51,N,015020,500,214 억,,348216,N,N,0,N,00,N
|
|
20230920,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,803,-8,5,-0.99,26674372,33053,23.83,806,819,803,1054,568,811,807.02,0.81,0,-225,865,837,821,793,777,830,786,214,243,500,550,1,1,42851600,344,-6.86,0.73,12,0.08,-117.00,1096.00,1205,20221021,-33.36,650,20230327,23.54,1044,-23.08,20230622,650,23.54,20230327,1205,-33.36,20221021,650,23.54,20230327,0.51,N,015020,500,214 억,,348216,N,N,0,N,00,N
|
|
20230920,100249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,805,-6,5,-0.74,17944572,22196,16.00,806,819,803,1054,568,811,808.46,0.81,0,-1184,865,837,821,793,777,830,786,214,243,500,550,1,1,42851600,345,-6.88,0.73,12,0.05,-117.00,1096.00,1205,20221021,-33.20,650,20230327,23.85,1044,-22.89,20230622,650,23.85,20230327,1205,-33.20,20221021,650,23.85,20230327,0.51,N,015020,500,214 억,,348216,N,N,0,N,00,N
|
|
20230920,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,-5,5,-0.62,594828,738,0.53,806,806,806,1054,568,811,806.00,0.81,0,-49,865,837,821,793,777,830,786,214,243,500,550,1,1,42851600,345,-6.89,0.74,12,0.00,-117.00,1096.00,1205,20221021,-33.11,650,20230327,24.00,1044,-22.80,20230622,650,24.00,20230327,1205,-33.11,20221021,650,24.00,20230327,0.51,N,015020,500,214 억,,348216,N,N,0,N,00,N
|
|
20230919,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,811,-24,5,-2.87,114138257,138713,37.32,835,849,805,1085,585,835,822.87,0.83,0,-8180,894,864,835,805,776,879,820,214,250,500,560,1,1,42851600,348,-6.93,0.74,12,0.32,-117.00,1096.00,1205,20221021,-32.70,650,20230327,24.77,1044,-22.32,20230622,650,24.77,20230327,1205,-32.70,20221021,650,24.77,20230327,0.52,N,015020,500,214 억,,356396,N,N,0,N,00,N
|
|
20230919,150251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,816,-19,5,-2.28,106559230,129402,34.81,835,849,805,1085,585,835,823.47,0.83,0,-7955,894,864,835,805,776,879,820,214,250,500,560,1,1,42851600,350,-6.97,0.74,12,0.30,-117.00,1096.00,1205,20221021,-32.28,650,20230327,25.54,1044,-21.84,20230622,650,25.54,20230327,1205,-32.28,20221021,650,25.54,20230327,0.52,N,015020,500,214 억,,356396,N,N,0,N,00,N
|
|
20230919,140248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,810,-25,5,-2.99,96195982,116628,31.37,835,849,805,1085,585,835,824.81,0.83,0,-7647,894,864,835,805,776,879,820,214,250,500,560,1,1,42851600,347,-6.92,0.74,12,0.27,-117.00,1096.00,1205,20221021,-32.78,650,20230327,24.62,1044,-22.41,20230622,650,24.62,20230327,1205,-32.78,20221021,650,24.62,20230327,0.52,N,015020,500,214 억,,356396,N,N,0,N,00,N
|
|
20230919,130248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,812,-23,5,-2.75,88957337,107691,28.97,835,849,805,1085,585,835,826.04,0.83,0,-8449,894,864,835,805,776,879,820,214,250,500,560,1,1,42851600,348,-6.94,0.74,12,0.25,-117.00,1096.00,1205,20221021,-32.61,650,20230327,24.92,1044,-22.22,20230622,650,24.92,20230327,1205,-32.61,20221021,650,24.92,20230327,0.52,N,015020,500,214 억,,356396,N,N,0,N,00,N
|
|
20230919,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,816,-19,5,-2.28,69390972,83624,22.50,835,849,816,1085,585,835,829.80,0.83,0,-8352,894,864,835,805,776,879,820,214,250,500,560,1,1,42851600,350,-6.97,0.74,12,0.20,-117.00,1096.00,1205,20221021,-32.28,650,20230327,25.54,1044,-21.84,20230622,650,25.54,20230327,1205,-32.28,20221021,650,25.54,20230327,0.52,N,015020,500,214 억,,356396,N,N,0,N,00,N
|
|
20230919,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,822,-13,5,-1.56,51812615,62180,16.73,835,849,822,1085,585,835,833.27,0.83,0,-7998,894,864,835,805,776,879,820,214,250,500,560,1,1,42851600,352,-7.03,0.75,12,0.15,-117.00,1096.00,1205,20221021,-31.78,650,20230327,26.46,1044,-21.26,20230622,650,26.46,20230327,1205,-31.78,20221021,650,26.46,20230327,0.52,N,015020,500,214 억,,356396,N,N,0,N,00,N
|
|
20230919,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,829,-6,5,-0.72,44700992,53557,14.41,835,849,828,1085,585,835,834.64,0.83,0,-8704,894,864,835,805,776,879,820,214,250,500,560,1,1,42851600,355,-7.09,0.76,12,0.12,-117.00,1096.00,1205,20221021,-31.20,650,20230327,27.54,1044,-20.59,20230622,650,27.54,20230327,1205,-31.20,20221021,650,27.54,20230327,0.52,N,015020,500,214 억,,356396,N,N,0,N,00,N
|
|
20230919,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,831,-4,5,-0.48,6279636,7517,2.02,835,849,831,1085,585,835,835.39,0.83,0,-84,894,864,835,805,776,879,820,214,250,500,560,1,1,42851600,356,-7.10,0.76,12,0.02,-117.00,1096.00,1205,20221021,-31.04,650,20230327,27.85,1044,-20.40,20230622,650,27.85,20230327,1205,-31.04,20221021,650,27.85,20230327,0.52,N,015020,500,214 억,,356396,N,N,0,N,00,N
|
|
20230918,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,835,21,2,2.58,312182658,371200,452.10,814,865,806,1058,570,814,841.01,0.75,0,33982,839,826,815,802,791,821,797,214,244,500,550,1,1,42851600,358,-7.14,0.76,12,0.87,-117.00,1096.00,1205,20221021,-30.71,650,20230327,28.46,1044,-20.02,20230622,650,28.46,20230327,1205,-30.71,20221021,650,28.46,20230327,0.52,N,015020,500,214 억,,322414,N,N,0,N,00,N
|
|
20230918,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,833,19,2,2.33,298894118,355319,432.76,814,865,806,1058,570,814,841.20,0.75,0,34261,839,826,815,802,791,821,797,214,244,500,550,1,1,42851600,357,-7.12,0.76,12,0.83,-117.00,1096.00,1205,20221021,-30.87,650,20230327,28.15,1044,-20.21,20230622,650,28.15,20230327,1205,-30.87,20221021,650,28.15,20230327,0.52,N,015020,500,214 억,,322414,N,N,0,N,00,N
|
|
20230918,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,840,26,2,3.19,267996129,318423,387.82,814,865,806,1058,570,814,841.64,0.75,0,32287,839,826,815,802,791,821,797,214,244,500,550,1,1,42851600,360,-7.18,0.77,12,0.74,-117.00,1096.00,1205,20221021,-30.29,650,20230327,29.23,1044,-19.54,20230622,650,29.23,20230327,1205,-30.29,20221021,650,29.23,20230327,0.52,N,015020,500,214 억,,322414,N,N,0,N,00,N
|
|
20230918,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,38,2,4.67,168104373,200825,244.60,814,865,806,1058,570,814,837.07,0.75,0,32239,839,826,815,802,791,821,797,214,244,500,550,1,1,42851600,365,-7.28,0.78,12,0.47,-117.00,1096.00,1205,20221021,-29.29,650,20230327,31.08,1044,-18.39,20230622,650,31.08,20230327,1205,-29.29,20221021,650,31.08,20230327,0.52,N,015020,500,214 억,,322414,N,N,0,N,00,N
|
|
20230918,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,823,9,2,1.11,40801910,50063,60.97,814,825,806,1058,570,814,815.01,0.75,0,-12569,839,826,815,802,791,821,797,214,244,500,550,1,1,42851600,353,-7.03,0.75,12,0.12,-117.00,1096.00,1205,20221021,-31.70,650,20230327,26.62,1044,-21.17,20230622,650,26.62,20230327,1205,-31.70,20221021,650,26.62,20230327,0.52,N,015020,500,214 억,,322414,N,N,0,N,00,N
|
|
20230918,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,816,2,2,0.25,33076118,40628,49.48,814,824,806,1058,570,814,814.12,0.75,0,-13929,839,826,815,802,791,821,797,214,244,500,550,1,1,42851600,350,-6.97,0.74,12,0.09,-117.00,1096.00,1205,20221021,-32.28,650,20230327,25.54,1044,-21.84,20230622,650,25.54,20230327,1205,-32.28,20221021,650,25.54,20230327,0.52,N,015020,500,214 억,,322414,N,N,0,N,00,N
|
|
20230918,100250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,816,2,2,0.25,21884083,26892,32.75,814,824,806,1058,570,814,813.78,0.75,0,-13688,839,826,815,802,791,821,797,214,244,500,550,1,1,42851600,350,-6.97,0.74,12,0.06,-117.00,1096.00,1205,20221021,-32.28,650,20230327,25.54,1044,-21.84,20230622,650,25.54,20230327,1205,-32.28,20221021,650,25.54,20230327,0.52,N,015020,500,214 억,,322414,N,N,0,N,00,N
|
|
20230918,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,822,8,2,0.98,1589948,1953,2.38,814,824,814,1058,570,814,814.11,0.75,0,-459,839,826,815,802,791,821,797,214,244,500,550,1,1,42851600,352,-7.03,0.75,12,0.00,-117.00,1096.00,1205,20221021,-31.78,650,20230327,26.46,1044,-21.26,20230622,650,26.46,20230327,1205,-31.78,20221021,650,26.46,20230327,0.52,N,015020,500,214 억,,322414,N,N,0,N,00,N
|
|
20230915,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,814,-8,5,-0.97,66638776,82045,125.03,828,828,804,1068,576,822,812.22,0.76,0,-3223,846,834,823,811,800,828,805,214,246,500,550,1,1,42851600,349,-6.96,0.74,12,0.19,-117.00,1096.00,1205,20221021,-32.45,650,20230327,25.23,1044,-22.03,20230622,650,25.23,20230327,1215,-33.00,20220915,650,25.23,20230327,0.51,N,015020,500,214 억,,325695,N,N,4,N,00,N
|
|
20230915,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,808,-14,5,-1.70,64648594,79596,121.30,828,828,804,1068,576,822,812.21,0.76,0,-2761,846,834,823,811,800,828,805,214,246,500,550,1,1,42851600,346,-6.91,0.74,12,0.19,-117.00,1096.00,1205,20221021,-32.95,650,20230327,24.31,1044,-22.61,20230622,650,24.31,20230327,1215,-33.50,20220915,650,24.31,20230327,0.51,N,015020,500,214 억,,325695,N,N,4,N,00,N
|
|
20230915,140251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,807,-15,5,-1.82,51182029,62907,95.87,828,828,806,1068,576,822,813.61,0.76,0,-2337,846,834,823,811,800,828,805,214,246,500,550,1,1,42851600,346,-6.90,0.74,12,0.15,-117.00,1096.00,1205,20221021,-33.03,650,20230327,24.15,1044,-22.70,20230622,650,24.15,20230327,1215,-33.58,20220915,650,24.15,20230327,0.51,N,015020,500,214 억,,325695,N,N,4,N,00,N
|
|
20230915,130248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,817,-5,5,-0.61,40881379,50161,76.44,828,828,809,1068,576,822,815.00,0.76,0,-1233,846,834,823,811,800,828,805,214,246,500,550,1,1,42851600,350,-6.98,0.75,12,0.12,-117.00,1096.00,1205,20221021,-32.20,650,20230327,25.69,1044,-21.74,20230622,650,25.69,20230327,1215,-32.76,20220915,650,25.69,20230327,0.51,N,015020,500,214 억,,325695,N,N,4,N,00,N
|
|
20230915,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,811,-11,5,-1.34,38467734,47198,71.93,828,828,809,1068,576,822,815.03,0.76,0,-550,846,834,823,811,800,828,805,214,246,500,550,1,1,42851600,348,-6.93,0.74,12,0.11,-117.00,1096.00,1205,20221021,-32.70,650,20230327,24.77,1044,-22.32,20230622,650,24.77,20230327,1215,-33.25,20220915,650,24.77,20230327,0.51,N,015020,500,214 억,,325695,N,N,4,N,00,N
|
|
20230915,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,810,-12,5,-1.46,30491359,37364,56.94,828,828,809,1068,576,822,816.06,0.76,0,-2078,846,834,823,811,800,828,805,214,246,500,550,1,1,42851600,347,-6.92,0.74,12,0.09,-117.00,1096.00,1205,20221021,-32.78,650,20230327,24.62,1044,-22.41,20230622,650,24.62,20230327,1215,-33.33,20220915,650,24.62,20230327,0.51,N,015020,500,214 억,,325695,N,N,4,N,00,N
|
|
20230915,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,825,3,2,0.36,16230708,19803,30.18,828,828,815,1068,576,822,819.61,0.76,0,-3392,846,834,823,811,800,828,805,214,246,500,550,1,1,42851600,354,-7.05,0.75,12,0.05,-117.00,1096.00,1205,20221021,-31.54,650,20230327,26.92,1044,-20.98,20230622,650,26.92,20230327,1215,-32.10,20220915,650,26.92,20230327,0.51,N,015020,500,214 억,,325695,N,N,4,N,00,N
|
|
20230915,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,828,6,2,0.73,305532,369,0.56,828,828,828,1068,576,822,828.00,0.76,0,-69,846,834,823,811,800,828,805,214,246,500,550,1,1,42851600,355,-7.08,0.76,12,0.00,-117.00,1096.00,1205,20221021,-31.29,650,20230327,27.38,1044,-20.69,20230622,650,27.38,20230327,1215,-31.85,20220915,650,27.38,20230327,0.51,N,015020,500,214 억,,325695,N,N,4,N,00,N
|
|
20230914,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,822,-7,5,-0.84,53999079,65544,105.62,829,835,812,1077,581,829,823.87,0.80,0,-15635,851,840,829,818,807,845,823,214,248,500,560,1,1,42851600,352,-7.03,0.75,12,0.15,-117.00,1096.00,1215,20220915,-32.35,650,20230327,26.46,1044,-21.26,20230622,650,26.46,20230327,1215,-32.35,20220915,650,26.46,20230327,0.60,N,015020,500,214 억,,341330,N,N,4,N,00,N
|
|
20230914,150248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,824,-5,5,-0.60,50910634,61796,99.58,829,835,812,1077,581,829,823.85,0.80,0,-15373,851,840,829,818,807,845,823,214,248,500,560,1,1,42851600,353,-7.04,0.75,12,0.14,-117.00,1096.00,1215,20220915,-32.18,650,20230327,26.77,1044,-21.07,20230622,650,26.77,20230327,1215,-32.18,20220915,650,26.77,20230327,0.60,N,015020,500,214 억,,341330,N,N,3,N,00,N
|
|
20230914,140246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,823,-6,5,-0.72,37537221,45567,73.43,829,835,812,1077,581,829,823.78,0.80,0,-12958,851,840,829,818,807,845,823,214,248,500,560,1,1,42851600,353,-7.03,0.75,12,0.11,-117.00,1096.00,1215,20220915,-32.26,650,20230327,26.62,1044,-21.17,20230622,650,26.62,20230327,1215,-32.26,20220915,650,26.62,20230327,0.60,N,015020,500,214 억,,341330,N,N,3,N,00,N
|
|
20230914,130245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,826,-3,5,-0.36,33934771,41187,66.37,829,835,812,1077,581,829,823.92,0.80,0,-12450,851,840,829,818,807,845,823,214,248,500,560,1,1,42851600,354,-7.06,0.75,12,0.10,-117.00,1096.00,1215,20220915,-32.02,650,20230327,27.08,1044,-20.88,20230622,650,27.08,20230327,1215,-32.02,20220915,650,27.08,20230327,0.60,N,015020,500,214 억,,341330,N,N,3,N,00,N
|
|
20230914,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,832,3,2,0.36,30274717,36772,59.25,829,835,812,1077,581,829,823.31,0.80,0,-9085,851,840,829,818,807,845,823,214,248,500,560,1,1,42851600,357,-7.11,0.76,12,0.09,-117.00,1096.00,1215,20220915,-31.52,650,20230327,28.00,1044,-20.31,20230622,650,28.00,20230327,1215,-31.52,20220915,650,28.00,20230327,0.60,N,015020,500,214 억,,341330,N,N,3,N,00,N
|
|
20230914,110249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,819,-10,5,-1.21,19231230,23476,37.83,829,832,812,1077,581,829,819.19,0.80,0,-7052,851,840,829,818,807,845,823,214,248,500,560,1,1,42851600,351,-7.00,0.75,12,0.05,-117.00,1096.00,1215,20220915,-32.59,650,20230327,26.00,1044,-21.55,20230622,650,26.00,20230327,1215,-32.59,20220915,650,26.00,20230327,0.60,N,015020,500,214 억,,341330,N,N,3,N,00,N
|
|
20230914,100245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,821,-8,5,-0.97,8735396,10596,17.07,829,832,821,1077,581,829,824.41,0.80,0,-4664,851,840,829,818,807,845,823,214,248,500,560,1,1,42851600,352,-7.02,0.75,12,0.02,-117.00,1096.00,1215,20220915,-32.43,650,20230327,26.31,1044,-21.36,20230622,650,26.31,20230327,1215,-32.43,20220915,650,26.31,20230327,0.60,N,015020,500,214 억,,341330,N,N,3,N,00,N
|
|
20230914,090249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,832,3,2,0.36,3000157,3619,5.83,829,832,829,1077,581,829,829.00,0.80,0,-3199,851,840,829,818,807,845,823,214,248,500,560,1,1,42851600,357,-7.11,0.76,12,0.01,-117.00,1096.00,1215,20220915,-31.52,650,20230327,28.00,1044,-20.31,20230622,650,28.00,20230327,1215,-31.52,20220915,650,28.00,20230327,0.60,N,015020,500,214 억,,341330,N,N,3,N,00,N
|
|
20230913,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,829,-2,5,-0.24,50650172,61166,33.38,820,840,818,1080,582,831,828.08,0.81,0,-3979,859,844,829,814,799,837,807,214,249,500,560,1,1,42851600,355,-7.09,0.76,12,0.14,-117.00,1096.00,1215,20220915,-31.77,650,20230327,27.54,1044,-20.59,20230622,650,27.54,20230327,1350,-38.59,20220913,650,27.54,20230327,0.51,N,015020,500,214 억,,345309,N,N,3,N,00,N
|
|
20230913,150247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,830,-1,5,-0.12,49216922,59437,32.44,820,840,818,1080,582,831,828.05,0.81,0,-3799,859,844,829,814,799,837,807,214,249,500,560,1,1,42851600,356,-7.09,0.76,12,0.14,-117.00,1096.00,1215,20220915,-31.69,650,20230327,27.69,1044,-20.50,20230622,650,27.69,20230327,1350,-38.52,20220913,650,27.69,20230327,0.51,N,015020,500,214 억,,345309,N,N,4,N,00,N
|
|
20230913,140250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,824,-7,5,-0.84,43720184,52775,28.80,820,840,818,1080,582,831,828.43,0.81,0,-2853,859,844,829,814,799,837,807,214,249,500,560,1,1,42851600,353,-7.04,0.75,12,0.12,-117.00,1096.00,1215,20220915,-32.18,650,20230327,26.77,1044,-21.07,20230622,650,26.77,20230327,1350,-38.96,20220913,650,26.77,20230327,0.51,N,015020,500,214 억,,345309,N,N,4,N,00,N
|
|
20230913,130244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,827,-4,5,-0.48,41293854,49843,27.20,820,840,818,1080,582,831,828.48,0.81,0,-3002,859,844,829,814,799,837,807,214,249,500,560,1,1,42851600,354,-7.07,0.75,12,0.12,-117.00,1096.00,1215,20220915,-31.93,650,20230327,27.23,1044,-20.79,20230622,650,27.23,20230327,1350,-38.74,20220913,650,27.23,20230327,0.51,N,015020,500,214 억,,345309,N,N,4,N,00,N
|
|
20230913,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,831,0,3,0.00,34348604,41466,22.63,820,840,818,1080,582,831,828.36,0.81,0,-1249,859,844,829,814,799,837,807,214,249,500,560,1,1,42851600,356,-7.10,0.76,12,0.10,-117.00,1096.00,1215,20220915,-31.60,650,20230327,27.85,1044,-20.40,20230622,650,27.85,20230327,1350,-38.44,20220913,650,27.85,20230327,0.51,N,015020,500,214 억,,345309,N,N,4,N,00,N
|
|
20230913,110248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,828,-3,5,-0.36,30246566,36511,19.93,820,840,818,1080,582,831,828.42,0.81,0,-1190,859,844,829,814,799,837,807,214,249,500,560,1,1,42851600,355,-7.08,0.76,12,0.09,-117.00,1096.00,1215,20220915,-31.85,650,20230327,27.38,1044,-20.69,20230622,650,27.38,20230327,1350,-38.67,20220913,650,27.38,20230327,0.51,N,015020,500,214 억,,345309,N,N,4,N,00,N
|
|
20230913,100247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,827,-4,5,-0.48,13791560,16783,9.16,820,830,818,1080,582,831,821.76,0.81,0,835,859,844,829,814,799,837,807,214,249,500,560,1,1,42851600,354,-7.07,0.75,12,0.04,-117.00,1096.00,1215,20220915,-31.93,650,20230327,27.23,1044,-20.79,20230622,650,27.23,20230327,1350,-38.74,20220913,650,27.23,20230327,0.51,N,015020,500,214 억,,345309,N,N,4,N,00,N
|
|
20230913,090245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,823,-8,5,-0.96,1880413,2293,1.25,820,826,820,1080,582,831,820.07,0.81,0,521,859,844,829,814,799,837,807,214,249,500,560,1,1,42851600,353,-7.03,0.75,12,0.01,-117.00,1096.00,1215,20220915,-32.26,650,20230327,26.62,1044,-21.17,20230622,650,26.62,20230327,1350,-39.04,20220913,650,26.62,20230327,0.51,N,015020,500,214 억,,345309,N,N,4,N,00,N
|
|
20230912,160244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,831,-2,5,-0.24,152121039,183215,112.70,833,844,814,1082,584,833,830.29,0.82,0,-5139,863,847,829,813,795,839,805,214,249,500,560,1,1,42851600,356,-7.10,0.76,12,0.43,-117.00,1096.00,1350,20220913,-38.44,650,20230327,27.85,1044,-20.40,20230622,650,27.85,20230327,1350,-38.44,20220913,650,27.85,20230327,0.51,N,015020,500,214 억,,350448,N,N,4,N,00,N
|
|
20230912,150247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,840,7,2,0.84,134847015,162520,99.97,833,840,814,1082,584,833,829.73,0.82,0,-6801,863,847,829,813,795,839,805,214,249,500,560,1,1,42851600,360,-7.18,0.77,12,0.38,-117.00,1096.00,1350,20220913,-37.78,650,20230327,29.23,1044,-19.54,20230622,650,29.23,20230327,1350,-37.78,20220913,650,29.23,20230327,0.51,N,015020,500,214 억,,350448,N,N,5,N,00,N
|
|
20230912,140245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,822,-11,5,-1.32,48709719,59251,36.45,833,833,814,1082,584,833,822.09,0.82,0,-6784,863,847,829,813,795,839,805,214,249,500,560,1,1,42851600,352,-7.03,0.75,12,0.14,-117.00,1096.00,1350,20220913,-39.11,650,20230327,26.46,1044,-21.26,20230622,650,26.46,20230327,1350,-39.11,20220913,650,26.46,20230327,0.51,N,015020,500,214 억,,350448,N,N,5,N,00,N
|
|
20230912,130245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,824,-9,5,-1.08,38229212,46526,28.62,833,833,814,1082,584,833,821.67,0.82,0,-3823,863,847,829,813,795,839,805,214,249,500,560,1,1,42851600,353,-7.04,0.75,12,0.11,-117.00,1096.00,1350,20220913,-38.96,650,20230327,26.77,1044,-21.07,20230622,650,26.77,20230327,1350,-38.96,20220913,650,26.77,20230327,0.51,N,015020,500,214 억,,350448,N,N,5,N,00,N
|
|
20230912,120239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,825,-8,5,-0.96,36122656,43965,27.04,833,833,814,1082,584,833,821.62,0.82,0,-3565,863,847,829,813,795,839,805,214,249,500,560,1,1,42851600,354,-7.05,0.75,12,0.10,-117.00,1096.00,1350,20220913,-38.89,650,20230327,26.92,1044,-20.98,20230622,650,26.92,20230327,1350,-38.89,20220913,650,26.92,20230327,0.51,N,015020,500,214 억,,350448,N,N,5,N,00,N
|
|
20230912,110242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,824,-9,5,-1.08,32731992,39844,24.51,833,833,814,1082,584,833,821.50,0.82,0,-2793,863,847,829,813,795,839,805,214,249,500,560,1,1,42851600,353,-7.04,0.75,12,0.09,-117.00,1096.00,1350,20220913,-38.96,650,20230327,26.77,1044,-21.07,20230622,650,26.77,20230327,1350,-38.96,20220913,650,26.77,20230327,0.51,N,015020,500,214 억,,350448,N,N,5,N,00,N
|
|
20230912,100243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,824,-9,5,-1.08,8346476,10080,6.20,833,833,824,1082,584,833,828.02,0.82,0,-2278,863,847,829,813,795,839,805,214,249,500,560,1,1,42851600,353,-7.04,0.75,12,0.02,-117.00,1096.00,1350,20220913,-38.96,650,20230327,26.77,1044,-21.07,20230622,650,26.77,20230327,1350,-38.96,20220913,650,26.77,20230327,0.51,N,015020,500,214 억,,350448,N,N,5,N,00,N
|
|
20230912,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,833,0,3,0.00,204085,245,0.15,833,833,833,1082,584,833,833.00,0.82,0,-34,863,847,829,813,795,839,805,214,249,500,560,1,1,42851600,357,-7.12,0.76,12,0.00,-117.00,1096.00,1350,20220913,-38.30,650,20230327,28.15,1044,-20.21,20230622,650,28.15,20230327,1350,-38.30,20220913,650,28.15,20230327,0.51,N,015020,500,214 억,,350448,N,N,5,N,00,N
|
|
20230911,160239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,833,-11,5,-1.30,133923764,162567,103.57,844,845,811,1097,591,844,823.81,0.82,0,-513,870,857,831,818,792,863,824,214,253,500,570,1,1,42851600,357,-7.12,0.76,12,0.38,-117.00,1096.00,1350,20220913,-38.30,650,20230327,28.15,1044,-20.21,20230622,650,28.15,20230327,1350,-38.30,20220913,650,28.15,20230327,0.51,N,015020,500,214 억,,350961,N,N,5,N,00,N
|
|
20230911,150245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,839,-5,5,-0.59,115705163,140654,89.61,844,845,811,1097,591,844,822.62,0.82,0,-2754,870,857,831,818,792,863,824,214,253,500,570,1,1,42851600,360,-7.17,0.77,12,0.33,-117.00,1096.00,1350,20220913,-37.85,650,20230327,29.08,1044,-19.64,20230622,650,29.08,20230327,1350,-37.85,20220913,650,29.08,20230327,0.51,N,015020,500,214 억,,350961,N,N,6,N,00,N
|
|
20230911,140246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,832,-12,5,-1.42,110417407,134292,85.56,844,845,811,1097,591,844,822.22,0.82,0,-2550,870,857,831,818,792,863,824,214,253,500,570,1,1,42851600,357,-7.11,0.76,12,0.31,-117.00,1096.00,1350,20220913,-38.37,650,20230327,28.00,1044,-20.31,20230622,650,28.00,20230327,1350,-38.37,20220913,650,28.00,20230327,0.51,N,015020,500,214 억,,350961,N,N,6,N,00,N
|
|
20230911,130245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,833,-11,5,-1.30,107965104,131346,83.68,844,845,811,1097,591,844,821.99,0.82,0,-2513,870,857,831,818,792,863,824,214,253,500,570,1,1,42851600,357,-7.12,0.76,12,0.31,-117.00,1096.00,1350,20220913,-38.30,650,20230327,28.15,1044,-20.21,20230622,650,28.15,20230327,1350,-38.30,20220913,650,28.15,20230327,0.51,N,015020,500,214 억,,350961,N,N,6,N,00,N
|
|
20230911,120246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,840,-4,5,-0.47,104271913,126944,80.88,844,845,811,1097,591,844,821.40,0.82,0,-320,870,857,831,818,792,863,824,214,253,500,570,1,1,42851600,360,-7.18,0.77,12,0.30,-117.00,1096.00,1350,20220913,-37.78,650,20230327,29.23,1044,-19.54,20230622,650,29.23,20230327,1350,-37.78,20220913,650,29.23,20230327,0.51,N,015020,500,214 억,,350961,N,N,6,N,00,N
|
|
20230911,110241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,830,-14,5,-1.66,41384421,49944,31.82,844,845,822,1097,591,844,828.62,0.82,0,2210,870,857,831,818,792,863,824,214,253,500,570,1,1,42851600,356,-7.09,0.76,12,0.12,-117.00,1096.00,1350,20220913,-38.52,650,20230327,27.69,1044,-20.50,20230622,650,27.69,20230327,1350,-38.52,20220913,650,27.69,20230327,0.51,N,015020,500,214 억,,350961,N,N,6,N,00,N
|
|
20230911,100240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,825,-19,5,-2.25,30697900,36984,23.56,844,845,822,1097,591,844,830.03,0.82,0,2304,870,857,831,818,792,863,824,214,253,500,570,1,1,42851600,354,-7.05,0.75,12,0.09,-117.00,1096.00,1350,20220913,-38.89,650,20230327,26.92,1044,-20.98,20230622,650,26.92,20230327,1350,-38.89,20220913,650,26.92,20230327,0.51,N,015020,500,214 억,,350961,N,N,6,N,00,N
|
|
20230911,090239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,835,-9,5,-1.07,1937793,2298,1.46,844,845,835,1097,591,844,843.25,0.82,0,-1553,870,857,831,818,792,863,824,214,253,500,570,1,1,42851600,358,-7.14,0.76,12,0.01,-117.00,1096.00,1350,20220913,-38.15,650,20230327,28.46,1044,-20.02,20230622,650,28.46,20230327,1350,-38.15,20220913,650,28.46,20230327,0.51,N,015020,500,214 억,,350961,N,N,6,N,00,N
|
|
20230908,160243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,844,19,2,2.30,127979713,155029,58.03,816,844,805,1072,578,825,825.46,0.80,0,9447,859,841,807,789,755,851,799,214,247,500,560,1,1,42851600,362,-7.21,0.77,12,0.36,-117.00,1096.00,1350,20220913,-37.48,650,20230327,29.85,1044,-19.16,20230622,650,29.85,20230327,1350,-37.48,20220913,650,29.85,20230327,0.51,N,015020,500,214 억,,341514,N,N,6,N,00,N
|
|
20230908,150243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,837,12,2,1.45,107829711,131080,49.06,816,842,805,1072,578,825,822.63,0.80,0,2200,859,841,807,789,755,851,799,214,247,500,560,1,1,42851600,359,-7.15,0.76,12,0.31,-117.00,1096.00,1350,20220913,-38.00,650,20230327,28.77,1044,-19.83,20230622,650,28.77,20230327,1350,-38.00,20220913,650,28.77,20230327,0.51,N,015020,500,214 억,,341514,N,N,9,N,00,N
|
|
20230908,140243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,837,12,2,1.45,82579876,100711,37.70,816,840,805,1072,578,825,819.97,0.80,0,-2316,859,841,807,789,755,851,799,214,247,500,560,1,1,42851600,359,-7.15,0.76,12,0.24,-117.00,1096.00,1350,20220913,-38.00,650,20230327,28.77,1044,-19.83,20230622,650,28.77,20230327,1350,-38.00,20220913,650,28.77,20230327,0.51,N,015020,500,214 억,,341514,N,N,9,N,00,N
|
|
20230908,130245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,814,-11,5,-1.33,38683228,47489,17.78,816,825,805,1072,578,825,814.57,0.80,0,-851,859,841,807,789,755,851,799,214,247,500,560,1,1,42851600,349,-6.96,0.74,12,0.11,-117.00,1096.00,1350,20220913,-39.70,650,20230327,25.23,1044,-22.03,20230622,650,25.23,20230327,1350,-39.70,20220913,650,25.23,20230327,0.51,N,015020,500,214 억,,341514,N,N,9,N,00,N
|
|
20230908,120250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,812,-13,5,-1.58,34383261,42185,15.79,816,825,805,1072,578,825,815.06,0.80,0,950,859,841,807,789,755,851,799,214,247,500,560,1,1,42851600,348,-6.94,0.74,12,0.10,-117.00,1096.00,1350,20220913,-39.85,650,20230327,24.92,1044,-22.22,20230622,650,24.92,20230327,1350,-39.85,20220913,650,24.92,20230327,0.51,N,015020,500,214 억,,341514,N,N,9,N,00,N
|
|
20230908,110244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,814,-11,5,-1.33,26339392,32256,12.07,816,825,805,1072,578,825,816.57,0.80,0,688,859,841,807,789,755,851,799,214,247,500,560,1,1,42851600,349,-6.96,0.74,12,0.08,-117.00,1096.00,1350,20220913,-39.70,650,20230327,25.23,1044,-22.03,20230622,650,25.23,20230327,1350,-39.70,20220913,650,25.23,20230327,0.51,N,015020,500,214 억,,341514,N,N,9,N,00,N
|
|
20230908,100242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,812,-13,5,-1.58,24872744,30448,11.40,816,825,809,1072,578,825,816.89,0.80,0,-125,859,841,807,789,755,851,799,214,247,500,560,1,1,42851600,348,-6.94,0.74,12,0.07,-117.00,1096.00,1350,20220913,-39.85,650,20230327,24.92,1044,-22.22,20230622,650,24.92,20230327,1350,-39.85,20220913,650,24.92,20230327,0.51,N,015020,500,214 억,,341514,N,N,9,N,00,N
|
|
20230908,090248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,816,-9,5,-1.09,2347576,2881,1.08,816,816,812,1072,578,825,814.85,0.80,0,54,859,841,807,789,755,851,799,214,247,500,560,1,1,42851600,350,-6.97,0.74,12,0.01,-117.00,1096.00,1350,20220913,-39.56,650,20230327,25.54,1044,-21.84,20230622,650,25.54,20230327,1350,-39.56,20220913,650,25.54,20230327,0.51,N,015020,500,214 억,,341514,N,N,9,N,00,N
|
|
20230907,160244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,825,22,2,2.74,212604364,266644,243.13,803,825,773,1043,563,803,797.33,0.81,0,-6979,880,841,808,769,736,825,753,214,240,500,540,1,1,42851600,354,-7.05,0.75,12,0.62,-117.00,1096.00,1350,20220913,-38.89,650,20230327,26.92,1044,-20.98,20230622,650,26.92,20230327,1350,-38.89,20220913,650,26.92,20230327,0.52,N,015020,500,214 억,,348493,N,N,9,N,00,N
|
|
20230907,150243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,811,8,2,1.00,195560362,245874,224.19,803,819,773,1043,563,803,795.37,0.81,0,-7036,880,841,808,769,736,825,753,214,240,500,540,1,1,42851600,348,-6.93,0.74,12,0.57,-117.00,1096.00,1350,20220913,-39.93,650,20230327,24.77,1044,-22.32,20230622,650,24.77,20230327,1350,-39.93,20220913,650,24.77,20230327,0.52,N,015020,500,214 억,,348493,N,N,13,N,00,N
|
|
20230907,140243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,798,-5,5,-0.62,165246113,208532,190.14,803,817,773,1043,563,803,792.43,0.81,0,-1102,880,841,808,769,736,825,753,214,240,500,540,1,1,42851600,342,-6.82,0.73,12,0.49,-117.00,1096.00,1350,20220913,-40.89,650,20230327,22.77,1044,-23.56,20230622,650,22.77,20230327,1350,-40.89,20220913,650,22.77,20230327,0.52,N,015020,500,214 억,,348493,N,N,13,N,00,N
|
|
20230907,130243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,-3,5,-0.37,162147666,204663,186.62,803,817,773,1043,563,803,792.27,0.81,0,-1086,880,841,808,769,736,825,753,214,240,500,540,1,1,42851600,343,-6.84,0.73,12,0.48,-117.00,1096.00,1350,20220913,-40.74,650,20230327,23.08,1044,-23.37,20230622,650,23.08,20230327,1350,-40.74,20220913,650,23.08,20230327,0.52,N,015020,500,214 억,,348493,N,N,13,N,00,N
|
|
20230907,120245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,-3,5,-0.37,100910191,128919,117.55,803,807,773,1043,563,803,782.74,0.81,0,-2901,880,841,808,769,736,825,753,214,240,500,540,1,1,42851600,343,-6.84,0.73,12,0.30,-117.00,1096.00,1350,20220913,-40.74,650,20230327,23.08,1044,-23.37,20230622,650,23.08,20230327,1350,-40.74,20220913,650,23.08,20230327,0.52,N,015020,500,214 억,,348493,N,N,13,N,00,N
|
|
20230907,110243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,-8,5,-1.00,90930111,116348,106.09,803,807,773,1043,563,803,781.54,0.81,0,-1813,880,841,808,769,736,825,753,214,240,500,540,1,1,42851600,341,-6.79,0.73,12,0.27,-117.00,1096.00,1350,20220913,-41.11,650,20230327,22.31,1044,-23.85,20230622,650,22.31,20230327,1350,-41.11,20220913,650,22.31,20230327,0.52,N,015020,500,214 억,,348493,N,N,13,N,00,N
|
|
20230907,100243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,-23,5,-2.86,74467144,95386,86.98,803,807,773,1043,563,803,780.69,0.81,0,438,880,841,808,769,736,825,753,214,240,500,540,1,1,42851600,334,-6.67,0.71,12,0.22,-117.00,1096.00,1350,20220913,-42.22,650,20230327,20.00,1044,-25.29,20230622,650,20.00,20230327,1350,-42.22,20220913,650,20.00,20230327,0.52,N,015020,500,214 억,,348493,N,N,13,N,00,N
|
|
20230907,090244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,-3,5,-0.37,2009710,2511,2.29,803,807,797,1043,563,803,800.36,0.81,0,-1402,880,841,808,769,736,825,753,214,240,500,540,1,1,42851600,343,-6.84,0.73,12,0.01,-117.00,1096.00,1350,20220913,-40.74,650,20230327,23.08,1044,-23.37,20230622,650,23.08,20230327,1350,-40.74,20220913,650,23.08,20230327,0.52,N,015020,500,214 억,,348493,N,N,13,N,00,N
|
|
20230906,160241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,803,-28,5,-3.37,87661939,108426,51.97,826,847,775,1080,582,831,808.55,0.82,0,-4851,871,851,835,815,799,843,807,214,249,500,560,1,1,42851600,344,-6.86,0.73,12,0.25,-117.00,1096.00,1350,20220913,-40.52,650,20230327,23.54,1044,-23.08,20230622,650,23.54,20230327,1350,-40.52,20220913,650,23.54,20230327,0.51,N,015020,500,214 억,,353344,N,N,13,N,00,N
|
|
20230906,150242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,798,-33,5,-3.97,82438392,101916,48.85,826,847,775,1080,582,831,808.89,0.82,0,-4441,871,851,835,815,799,843,807,214,249,500,560,1,1,42851600,342,-6.82,0.73,12,0.24,-117.00,1096.00,1350,20220913,-40.89,650,20230327,22.77,1044,-23.56,20230622,650,22.77,20230327,1350,-40.89,20220913,650,22.77,20230327,0.51,N,015020,500,214 억,,353344,N,N,22,N,00,N
|
|
20230906,140243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,808,-23,5,-2.77,63641702,78529,37.64,826,847,775,1080,582,831,810.42,0.82,0,-3175,871,851,835,815,799,843,807,214,249,500,560,1,1,42851600,346,-6.91,0.74,12,0.18,-117.00,1096.00,1350,20220913,-40.15,650,20230327,24.31,1044,-22.61,20230622,650,24.31,20230327,1350,-40.15,20220913,650,24.31,20230327,0.51,N,015020,500,214 억,,353344,N,N,22,N,00,N
|
|
20230906,130244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,804,-27,5,-3.25,61228153,75535,36.21,826,847,775,1080,582,831,810.59,0.82,0,-3037,871,851,835,815,799,843,807,214,249,500,560,1,1,42851600,345,-6.87,0.73,12,0.18,-117.00,1096.00,1350,20220913,-40.44,650,20230327,23.69,1044,-22.99,20230622,650,23.69,20230327,1350,-40.44,20220913,650,23.69,20230327,0.51,N,015020,500,214 억,,353344,N,N,22,N,00,N
|
|
20230906,120245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,813,-18,5,-2.17,35013520,43031,20.63,826,847,775,1080,582,831,813.68,0.82,0,-2086,871,851,835,815,799,843,807,214,249,500,560,1,1,42851600,348,-6.95,0.74,12,0.10,-117.00,1096.00,1350,20220913,-39.78,650,20230327,25.08,1044,-22.13,20230622,650,25.08,20230327,1350,-39.78,20220913,650,25.08,20230327,0.51,N,015020,500,214 억,,353344,N,N,22,N,00,N
|
|
20230906,110243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,814,-17,5,-2.05,33115534,40696,19.51,826,847,775,1080,582,831,813.73,0.82,0,-1198,871,851,835,815,799,843,807,214,249,500,560,1,1,42851600,349,-6.96,0.74,12,0.09,-117.00,1096.00,1350,20220913,-39.70,650,20230327,25.23,1044,-22.03,20230622,650,25.23,20230327,1350,-39.70,20220913,650,25.23,20230327,0.51,N,015020,500,214 억,,353344,N,N,22,N,00,N
|
|
20230906,100238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,828,-3,5,-0.36,6139950,7426,3.56,826,847,813,1080,582,831,826.82,0.82,0,-2180,871,851,835,815,799,843,807,214,249,500,560,1,1,42851600,355,-7.08,0.76,12,0.02,-117.00,1096.00,1350,20220913,-38.67,650,20230327,27.38,1044,-20.69,20230622,650,27.38,20230327,1350,-38.67,20220913,650,27.38,20230327,0.51,N,015020,500,214 억,,353344,N,N,22,N,00,N
|
|
20230906,090241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,820,-11,5,-1.32,1356682,1648,0.79,826,826,820,1080,582,831,823.23,0.82,0,-1530,871,851,835,815,799,843,807,214,249,500,560,1,1,42851600,351,-7.01,0.75,12,0.00,-117.00,1096.00,1350,20220913,-39.26,650,20230327,26.15,1044,-21.46,20230622,650,26.15,20230327,1350,-39.26,20220913,650,26.15,20230327,0.51,N,015020,500,214 억,,353344,N,N,22,N,00,N
|
|
20230905,160239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,831,-19,5,-2.24,173760952,207983,62.35,848,855,819,1105,595,850,835.46,0.92,0,-41669,887,868,831,812,775,878,822,214,255,500,570,1,1,42851600,356,-7.10,0.76,12,0.49,-117.00,1096.00,1350,20220913,-38.44,650,20230327,27.85,1044,-20.40,20230622,650,27.85,20230327,1350,-38.44,20220913,650,27.85,20230327,0.53,N,015020,500,214 억,,395306,N,N,22,N,00,N
|
|
20230905,150248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,829,-21,5,-2.47,168791336,201998,60.56,848,855,819,1105,595,850,835.61,0.92,0,-41207,887,868,831,812,775,878,822,214,255,500,570,1,1,42851600,355,-7.09,0.76,12,0.47,-117.00,1096.00,1350,20220913,-38.59,650,20230327,27.54,1044,-20.59,20230622,650,27.54,20230327,1350,-38.59,20220913,650,27.54,20230327,0.53,N,015020,500,214 억,,395306,N,N,57,N,00,N
|
|
20230905,140241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,835,-15,5,-1.76,121057225,144368,43.28,848,855,832,1105,595,850,838.53,0.92,0,-11266,887,868,831,812,775,878,822,214,255,500,570,1,1,42851600,358,-7.14,0.76,12,0.34,-117.00,1096.00,1350,20220913,-38.15,650,20230327,28.46,1044,-20.02,20230622,650,28.46,20230327,1350,-38.15,20220913,650,28.46,20230327,0.53,N,015020,500,214 억,,395306,N,N,57,N,00,N
|
|
20230905,130232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,837,-13,5,-1.53,109612308,130639,39.16,848,855,833,1105,595,850,839.05,0.92,0,-9581,887,868,831,812,775,878,822,214,255,500,570,1,1,42851600,359,-7.15,0.76,12,0.30,-117.00,1096.00,1350,20220913,-38.00,650,20230327,28.77,1044,-19.83,20230622,650,28.77,20230327,1350,-38.00,20220913,650,28.77,20230327,0.53,N,015020,500,214 억,,395306,N,N,57,N,00,N
|
|
20230905,120241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,839,-11,5,-1.29,105398977,125609,37.66,848,855,833,1105,595,850,839.10,0.92,0,-9429,887,868,831,812,775,878,822,214,255,500,570,1,1,42851600,360,-7.17,0.77,12,0.29,-117.00,1096.00,1350,20220913,-37.85,650,20230327,29.08,1044,-19.64,20230622,650,29.08,20230327,1350,-37.85,20220913,650,29.08,20230327,0.53,N,015020,500,214 억,,395306,N,N,57,N,00,N
|
|
20230905,110241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,835,-15,5,-1.76,95636687,113906,34.15,848,855,833,1105,595,850,839.61,0.92,0,-8799,887,868,831,812,775,878,822,214,255,500,570,1,1,42851600,358,-7.14,0.76,12,0.27,-117.00,1096.00,1350,20220913,-38.15,650,20230327,28.46,1044,-20.02,20230622,650,28.46,20230327,1350,-38.15,20220913,650,28.46,20230327,0.53,N,015020,500,214 억,,395306,N,N,57,N,00,N
|
|
20230905,100239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,836,-14,5,-1.65,67054764,79674,23.89,848,855,834,1105,595,850,841.61,0.92,0,-8391,887,868,831,812,775,878,822,214,255,500,570,1,1,42851600,358,-7.15,0.76,12,0.19,-117.00,1096.00,1350,20220913,-38.07,650,20230327,28.62,1044,-19.92,20230622,650,28.62,20230327,1350,-38.07,20220913,650,28.62,20230327,0.53,N,015020,500,214 억,,395306,N,N,57,N,00,N
|
|
20230905,090237,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,846,-4,5,-0.47,4152286,4904,1.47,848,850,845,1105,595,850,846.71,0.92,0,348,887,868,831,812,775,878,822,214,255,500,570,1,1,42851600,363,-7.23,0.77,12,0.01,-117.00,1096.00,1350,20220913,-37.33,650,20230327,30.15,1044,-18.97,20230622,650,30.15,20230327,1350,-37.33,20220913,650,30.15,20230327,0.53,N,015020,500,214 억,,395306,N,N,57,N,00,N
|
|
20230904,160238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,850,47,2,5.85,272063729,328384,76.02,803,850,794,1043,563,803,828.20,0.95,0,7101,877,839,812,774,747,859,794,214,240,500,540,1,1,42851600,364,-7.26,0.78,12,0.77,-117.00,1096.00,1350,20220913,-37.04,650,20230327,30.77,1044,-18.58,20230622,650,30.77,20230327,1350,-37.04,20220913,650,30.77,20230327,0.49,N,015020,500,214 억,,405808,N,N,57,N,00,N
|
|
20230904,150234,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,826,23,2,2.86,135800689,166347,38.51,803,830,794,1043,563,803,816.37,0.95,0,9508,877,839,812,774,747,859,794,214,240,500,540,1,1,42851600,354,-7.06,0.75,12,0.39,-117.00,1096.00,1350,20220913,-38.81,650,20230327,27.08,1044,-20.88,20230622,650,27.08,20230327,1350,-38.81,20220913,650,27.08,20230327,0.49,N,015020,500,214 억,,405808,N,N,1,N,00,N
|
|
20230904,140236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,824,21,2,2.62,116674528,143115,33.13,803,830,794,1043,563,803,815.25,0.95,0,8871,877,839,812,774,747,859,794,214,240,500,540,1,1,42851600,353,-7.04,0.75,12,0.33,-117.00,1096.00,1350,20220913,-38.96,650,20230327,26.77,1044,-21.07,20230622,650,26.77,20230327,1350,-38.96,20220913,650,26.77,20230327,0.49,N,015020,500,214 억,,405808,N,N,1,N,00,N
|
|
20230904,130238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,828,25,2,3.11,110711586,135881,31.46,803,830,794,1043,563,803,814.77,0.95,0,9883,877,839,812,774,747,859,794,214,240,500,540,1,1,42851600,355,-7.08,0.76,12,0.32,-117.00,1096.00,1350,20220913,-38.67,650,20230327,27.38,1044,-20.69,20230622,650,27.38,20230327,1350,-38.67,20220913,650,27.38,20230327,0.49,N,015020,500,214 억,,405808,N,N,1,N,00,N
|
|
20230904,120234,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,824,21,2,2.62,96087838,118161,27.35,803,830,794,1043,563,803,813.19,0.95,0,16105,877,839,812,774,747,859,794,214,240,500,540,1,1,42851600,353,-7.04,0.75,12,0.28,-117.00,1096.00,1350,20220913,-38.96,650,20230327,26.77,1044,-21.07,20230622,650,26.77,20230327,1350,-38.96,20220913,650,26.77,20230327,0.49,N,015020,500,214 억,,405808,N,N,1,N,00,N
|
|
20230904,110230,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,811,8,2,1.00,54658636,67834,15.70,803,823,794,1043,563,803,805.77,0.95,0,15551,877,839,812,774,747,859,794,214,240,500,540,1,1,42851600,348,-6.93,0.74,12,0.16,-117.00,1096.00,1350,20220913,-39.93,650,20230327,24.77,1044,-22.32,20230622,650,24.77,20230327,1350,-39.93,20220913,650,24.77,20230327,0.49,N,015020,500,214 억,,405808,N,N,1,N,00,N
|
|
20230904,100229,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,805,2,2,0.25,34512258,42854,9.92,803,823,794,1043,563,803,805.35,0.95,0,9753,877,839,812,774,747,859,794,214,240,500,540,1,1,42851600,345,-6.88,0.73,12,0.10,-117.00,1096.00,1350,20220913,-40.37,650,20230327,23.85,1044,-22.89,20230622,650,23.85,20230327,1350,-40.37,20220913,650,23.85,20230327,0.49,N,015020,500,214 억,,405808,N,N,1,N,00,N
|
|
20230904,090234,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,-3,5,-0.37,454944,567,0.13,803,803,800,1043,563,803,802.37,0.95,0,-66,877,839,812,774,747,859,794,214,240,500,540,1,1,42851600,343,-6.84,0.73,12,0.00,-117.00,1096.00,1350,20220913,-40.74,650,20230327,23.08,1044,-23.37,20230622,650,23.08,20230327,1350,-40.74,20220913,650,23.08,20230327,0.49,N,015020,500,214 억,,405808,N,N,1,N,00,N
|
|
20230901,160231,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,803,18,2,2.29,351740159,431879,36.19,787,850,785,1020,550,785,814.45,0.82,0,54522,943,864,798,719,653,903,758,214,235,500,530,1,1,42851600,344,-6.86,0.73,12,1.01,-117.00,1096.00,1350,20220913,-40.52,650,20230327,23.54,1044,-23.08,20230622,650,23.54,20230327,1350,-40.52,20220913,650,23.54,20230327,0.49,N,015020,500,214 억,,351286,N,N,1,N,00,N
|
|
20230901,150235,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,15,2,1.91,334817070,410790,34.43,787,850,785,1020,550,785,815.06,0.82,0,54518,943,864,798,719,653,903,758,214,235,500,530,1,1,42851600,343,-6.84,0.73,12,0.96,-117.00,1096.00,1350,20220913,-40.74,650,20230327,23.08,1044,-23.37,20230622,650,23.08,20230327,1350,-40.74,20220913,650,23.08,20230327,0.49,N,015020,500,214 억,,351286,N,N,0,N,00,N
|
|
20230901,140232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,786,1,2,0.13,305606703,373820,31.33,787,850,785,1020,550,785,817.52,0.82,0,62913,943,864,798,719,653,903,758,214,235,500,530,1,1,42851600,337,-6.72,0.72,12,0.87,-117.00,1096.00,1350,20220913,-41.78,650,20230327,20.92,1044,-24.71,20230622,650,20.92,20230327,1350,-41.78,20220913,650,20.92,20230327,0.49,N,015020,500,214 억,,351286,N,N,0,N,00,N
|
|
20230901,130232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,807,22,2,2.80,279006686,340234,28.51,787,850,785,1020,550,785,820.04,0.82,0,57635,943,864,798,719,653,903,758,214,235,500,530,1,1,42851600,346,-6.90,0.74,12,0.79,-117.00,1096.00,1350,20220913,-40.22,650,20230327,24.15,1044,-22.70,20230622,650,24.15,20230327,1350,-40.22,20220913,650,24.15,20230327,0.49,N,015020,500,214 억,,351286,N,N,0,N,00,N
|
|
20230901,120232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,804,19,2,2.42,273709509,333642,27.96,787,850,785,1020,550,785,820.37,0.82,0,57793,943,864,798,719,653,903,758,214,235,500,530,1,1,42851600,345,-6.87,0.73,12,0.78,-117.00,1096.00,1350,20220913,-40.44,650,20230327,23.69,1044,-22.99,20230622,650,23.69,20230327,1350,-40.44,20220913,650,23.69,20230327,0.49,N,015020,500,214 억,,351286,N,N,0,N,00,N
|
|
20230901,110232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,16,2,2.04,253971852,308916,25.89,787,850,785,1020,550,785,822.14,0.82,0,56984,943,864,798,719,653,903,758,214,235,500,530,1,1,42851600,343,-6.85,0.73,12,0.72,-117.00,1096.00,1350,20220913,-40.67,650,20230327,23.23,1044,-23.28,20230622,650,23.23,20230327,1350,-40.67,20220913,650,23.23,20230327,0.49,N,015020,500,214 억,,351286,N,N,0,N,00,N
|
|
20230901,100232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,828,43,2,5.48,198826729,241357,20.23,787,850,785,1020,550,785,823.79,0.82,0,45714,943,864,798,719,653,903,758,214,235,500,530,1,1,42851600,355,-7.08,0.76,12,0.56,-117.00,1096.00,1350,20220913,-38.67,650,20230327,27.38,1044,-20.69,20230622,650,27.38,20230327,1350,-38.67,20220913,650,27.38,20230327,0.49,N,015020,500,214 억,,351286,N,N,0,N,00,N
|
|
20230901,090229,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,786,1,2,0.13,7845101,9975,0.84,787,800,785,1020,550,785,786.48,0.82,0,-5120,943,864,798,719,653,903,758,214,235,500,530,1,1,42851600,337,-6.72,0.72,12,0.02,-117.00,1096.00,1350,20220913,-41.78,650,20230327,20.92,1044,-24.71,20230622,650,20.92,20230327,1350,-41.78,20220913,650,20.92,20230327,0.49,N,015020,500,214 억,,351286,N,N,0,N,00,N
|