130 lines
51 KiB
CSV
130 lines
51 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231031,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,5,2,0.71,25004629,35159,106.22,735,735,700,919,495,707,711.19,0.56,0,-2577,727,716,708,697,689,722,703,214,212,500,480,1,1,42851600,305,-6.09,0.65,12,0.08,-117.00,1096.00,1115,20221116,-36.14,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1115,-36.14,20221116,650,9.54,20230327,0.50,N,015020,500,214 억,,241587,N,N,0,N,00,N
|
|
20231031,150321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-5,5,-0.71,24016665,33758,101.98,735,735,700,919,495,707,711.44,0.56,0,-2324,727,716,708,697,689,722,703,214,212,500,480,1,1,42851600,301,-6.00,0.64,12,0.08,-117.00,1096.00,1115,20221116,-37.04,650,20230327,8.00,1044,-32.76,20230622,650,8.00,20230327,1115,-37.04,20221116,650,8.00,20230327,0.50,N,015020,500,214 억,,241587,N,N,0,N,00,N
|
|
20231031,140324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,5,2,0.71,15355764,21454,64.81,735,735,705,919,495,707,715.75,0.56,0,-2000,727,716,708,697,689,722,703,214,212,500,480,1,1,42851600,305,-6.09,0.65,12,0.05,-117.00,1096.00,1115,20221116,-36.14,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1115,-36.14,20221116,650,9.54,20230327,0.50,N,015020,500,214 억,,241587,N,N,0,N,00,N
|
|
20231031,130320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-1,5,-0.14,14957722,20894,63.12,735,735,705,919,495,707,715.89,0.56,0,-1681,727,716,708,697,689,722,703,214,212,500,480,1,1,42851600,303,-6.03,0.64,12,0.05,-117.00,1096.00,1115,20221116,-36.68,650,20230327,8.62,1044,-32.38,20230622,650,8.62,20230327,1115,-36.68,20221116,650,8.62,20230327,0.50,N,015020,500,214 억,,241587,N,N,0,N,00,N
|
|
20231031,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,5,2,0.71,9849507,13667,41.29,735,735,708,919,495,707,720.68,0.56,0,-1615,727,716,708,697,689,722,703,214,212,500,480,1,1,42851600,305,-6.09,0.65,12,0.03,-117.00,1096.00,1115,20221116,-36.14,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1115,-36.14,20221116,650,9.54,20230327,0.50,N,015020,500,214 억,,241587,N,N,0,N,00,N
|
|
20231031,110327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,13,2,1.84,6372361,8834,26.69,735,735,708,919,495,707,721.34,0.56,0,-1359,727,716,708,697,689,722,703,214,212,500,480,1,1,42851600,309,-6.15,0.66,12,0.02,-117.00,1096.00,1115,20221116,-35.43,650,20230327,10.77,1044,-31.03,20230622,650,10.77,20230327,1115,-35.43,20221116,650,10.77,20230327,0.50,N,015020,500,214 억,,241587,N,N,0,N,00,N
|
|
20231031,100323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,1,2,0.14,3972376,5484,16.57,735,735,708,919,495,707,724.36,0.56,0,-703,727,716,708,697,689,722,703,214,212,500,480,1,1,42851600,303,-6.05,0.65,12,0.01,-117.00,1096.00,1115,20221116,-36.50,650,20230327,8.92,1044,-32.18,20230622,650,8.92,20230327,1115,-36.50,20221116,650,8.92,20230327,0.50,N,015020,500,214 억,,241587,N,N,0,N,00,N
|
|
20231031,090320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,25,2,3.54,1890440,2573,7.77,735,735,710,919,495,707,734.72,0.56,0,-505,727,716,708,697,689,722,703,214,212,500,480,1,1,42851600,314,-6.26,0.67,12,0.01,-117.00,1096.00,1115,20221116,-34.35,650,20230327,12.62,1044,-29.89,20230622,650,12.62,20230327,1115,-34.35,20221116,650,12.62,20230327,0.50,N,015020,500,214 억,,241587,N,N,0,N,00,N
|
|
20231030,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,2,2,0.28,23423116,33100,91.66,704,719,700,916,494,705,707.65,0.56,0,1565,733,718,704,689,675,712,683,214,211,500,470,1,1,42851600,303,-6.04,0.65,12,0.08,-117.00,1096.00,1115,20221116,-36.59,650,20230327,8.77,1044,-32.28,20230622,650,8.77,20230327,1115,-36.59,20221116,650,8.77,20230327,0.50,N,015020,500,214 억,,240811,N,N,0,N,00,N
|
|
20231030,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,2,2,0.28,18484624,26126,72.35,704,719,700,916,494,705,707.52,0.56,0,1125,733,718,704,689,675,712,683,214,211,500,470,1,1,42851600,303,-6.04,0.65,12,0.06,-117.00,1096.00,1115,20221116,-36.59,650,20230327,8.77,1044,-32.28,20230622,650,8.77,20230327,1115,-36.59,20221116,650,8.77,20230327,0.50,N,015020,500,214 억,,240811,N,N,0,N,00,N
|
|
20231030,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,9,2,1.28,14960108,21154,58.58,704,719,700,916,494,705,707.20,0.56,0,701,733,718,704,689,675,712,683,214,211,500,470,1,1,42851600,306,-6.10,0.65,12,0.05,-117.00,1096.00,1115,20221116,-35.96,650,20230327,9.85,1044,-31.61,20230622,650,9.85,20230327,1115,-35.96,20221116,650,9.85,20230327,0.50,N,015020,500,214 억,,240811,N,N,0,N,00,N
|
|
20231030,130311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,5,2,0.71,11558198,16347,45.27,704,719,700,916,494,705,707.05,0.56,0,325,733,718,704,689,675,712,683,214,211,500,470,1,1,42851600,304,-6.07,0.65,12,0.04,-117.00,1096.00,1115,20221116,-36.32,650,20230327,9.23,1044,-31.99,20230622,650,9.23,20230327,1115,-36.32,20221116,650,9.23,20230327,0.50,N,015020,500,214 억,,240811,N,N,0,N,00,N
|
|
20231030,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,5,2,0.71,9581842,13560,37.55,704,719,700,916,494,705,706.63,0.56,0,-67,733,718,704,689,675,712,683,214,211,500,470,1,1,42851600,304,-6.07,0.65,12,0.03,-117.00,1096.00,1115,20221116,-36.32,650,20230327,9.23,1044,-31.99,20230622,650,9.23,20230327,1115,-36.32,20221116,650,9.23,20230327,0.50,N,015020,500,214 억,,240811,N,N,0,N,00,N
|
|
20231030,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,11,2,1.56,8052101,11408,31.59,704,719,700,916,494,705,705.83,0.56,0,-67,733,718,704,689,675,712,683,214,211,500,470,1,1,42851600,307,-6.12,0.65,12,0.03,-117.00,1096.00,1115,20221116,-35.78,650,20230327,10.15,1044,-31.42,20230622,650,10.15,20230327,1115,-35.78,20221116,650,10.15,20230327,0.50,N,015020,500,214 억,,240811,N,N,0,N,00,N
|
|
20231030,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,1,2,0.14,6027169,8558,23.70,704,719,700,916,494,705,704.27,0.56,0,-50,733,718,704,689,675,712,683,214,211,500,470,1,1,42851600,303,-6.03,0.64,12,0.02,-117.00,1096.00,1115,20221116,-36.68,650,20230327,8.62,1044,-32.38,20230622,650,8.62,20230327,1115,-36.68,20221116,650,8.62,20230327,0.50,N,015020,500,214 억,,240811,N,N,0,N,00,N
|
|
20231030,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-1,5,-0.14,801856,1139,3.15,704,704,704,916,494,705,704.00,0.56,0,55,733,718,704,689,675,712,683,214,211,500,470,1,1,42851600,302,-6.02,0.64,12,0.00,-117.00,1096.00,1115,20221116,-36.86,650,20230327,8.31,1044,-32.57,20230622,650,8.31,20230327,1115,-36.86,20221116,650,8.31,20230327,0.50,N,015020,500,214 억,,240811,N,N,0,N,00,N
|
|
20231027,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,0,3,0.00,25387635,36110,45.09,712,719,690,916,494,705,703.06,0.56,0,-1229,723,713,706,696,689,710,693,214,211,500,470,1,1,42851600,302,-6.03,0.64,12,0.08,-117.00,1096.00,1115,20221116,-36.77,650,20230327,8.46,1044,-32.47,20230622,650,8.46,20230327,1115,-36.77,20221116,650,8.46,20230327,0.48,N,015020,500,214 억,,242040,N,N,0,N,00,N
|
|
20231027,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-3,5,-0.43,23080451,32832,40.99,712,719,690,916,494,705,702.99,0.56,0,-814,723,713,706,696,689,710,693,214,211,500,470,1,1,42851600,301,-6.00,0.64,12,0.08,-117.00,1096.00,1115,20221116,-37.04,650,20230327,8.00,1044,-32.76,20230622,650,8.00,20230327,1115,-37.04,20221116,650,8.00,20230327,0.48,N,015020,500,214 억,,242040,N,N,0,N,00,N
|
|
20231027,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,4,2,0.57,19831197,28222,35.24,712,719,690,916,494,705,702.69,0.56,0,-801,723,713,706,696,689,710,693,214,211,500,470,1,1,42851600,304,-6.06,0.65,12,0.07,-117.00,1096.00,1115,20221116,-36.41,650,20230327,9.08,1044,-32.09,20230622,650,9.08,20230327,1115,-36.41,20221116,650,9.08,20230327,0.48,N,015020,500,214 억,,242040,N,N,0,N,00,N
|
|
20231027,130306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,3,2,0.43,19383204,27589,34.45,712,719,690,916,494,705,702.57,0.56,0,-700,723,713,706,696,689,710,693,214,211,500,470,1,1,42851600,303,-6.05,0.65,12,0.06,-117.00,1096.00,1115,20221116,-36.50,650,20230327,8.92,1044,-32.18,20230622,650,8.92,20230327,1115,-36.50,20221116,650,8.92,20230327,0.48,N,015020,500,214 억,,242040,N,N,0,N,00,N
|
|
20231027,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,6,2,0.85,17341792,24706,30.85,712,719,690,916,494,705,701.93,0.56,0,-394,723,713,706,696,689,710,693,214,211,500,470,1,1,42851600,305,-6.08,0.65,12,0.06,-117.00,1096.00,1115,20221116,-36.23,650,20230327,9.38,1044,-31.90,20230622,650,9.38,20230327,1115,-36.23,20221116,650,9.38,20230327,0.48,N,015020,500,214 억,,242040,N,N,0,N,00,N
|
|
20231027,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,9,2,1.28,16446767,23447,29.28,712,719,690,916,494,705,701.44,0.56,0,-384,723,713,706,696,689,710,693,214,211,500,470,1,1,42851600,306,-6.10,0.65,12,0.05,-117.00,1096.00,1115,20221116,-35.96,650,20230327,9.85,1044,-31.61,20230622,650,9.85,20230327,1115,-35.96,20221116,650,9.85,20230327,0.48,N,015020,500,214 억,,242040,N,N,0,N,00,N
|
|
20231027,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,698,-7,5,-0.99,8995209,12829,16.02,712,719,690,916,494,705,701.16,0.56,0,-1179,723,713,706,696,689,710,693,214,211,500,470,1,1,42851600,299,-5.97,0.64,12,0.03,-117.00,1096.00,1115,20221116,-37.40,650,20230327,7.38,1044,-33.14,20230622,650,7.38,20230327,1115,-37.40,20221116,650,7.38,20230327,0.48,N,015020,500,214 억,,242040,N,N,0,N,00,N
|
|
20231027,090307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,0,3,0.00,246789,348,0.43,712,712,705,916,494,705,709.16,0.56,0,-42,723,713,706,696,689,710,693,214,211,500,470,1,1,42851600,302,-6.03,0.64,12,0.00,-117.00,1096.00,1115,20221116,-36.77,650,20230327,8.46,1044,-32.47,20230622,650,8.46,20230327,1115,-36.77,20221116,650,8.46,20230327,0.48,N,015020,500,214 억,,242040,N,N,0,N,00,N
|
|
20231026,160304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-15,5,-2.08,56216164,80006,73.96,710,716,699,936,504,720,702.65,0.58,0,-7279,750,734,721,705,692,743,714,214,216,500,480,1,1,42851600,302,-6.03,0.64,12,0.19,-117.00,1096.00,1115,20221116,-36.77,650,20230327,8.46,1044,-32.47,20230622,650,8.46,20230327,1115,-36.77,20221116,650,8.46,20230327,0.48,N,015020,500,214 억,,249319,N,N,0,N,00,N
|
|
20231026,150305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-18,5,-2.50,51609905,73435,67.89,710,716,699,936,504,720,702.80,0.58,0,-5534,750,734,721,705,692,743,714,214,216,500,480,1,1,42851600,301,-6.00,0.64,12,0.17,-117.00,1096.00,1115,20221116,-37.04,650,20230327,8.00,1044,-32.76,20230622,650,8.00,20230327,1115,-37.04,20221116,650,8.00,20230327,0.48,N,015020,500,214 억,,249319,N,N,0,N,00,N
|
|
20231026,140306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,701,-19,5,-2.64,47554148,67661,62.55,710,716,699,936,504,720,702.83,0.58,0,-4560,750,734,721,705,692,743,714,214,216,500,480,1,1,42851600,300,-5.99,0.64,12,0.16,-117.00,1096.00,1115,20221116,-37.13,650,20230327,7.85,1044,-32.85,20230622,650,7.85,20230327,1115,-37.13,20221116,650,7.85,20230327,0.48,N,015020,500,214 억,,249319,N,N,0,N,00,N
|
|
20231026,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,701,-19,5,-2.64,43756337,62249,57.55,710,716,699,936,504,720,702.92,0.58,0,-3207,750,734,721,705,692,743,714,214,216,500,480,1,1,42851600,300,-5.99,0.64,12,0.15,-117.00,1096.00,1115,20221116,-37.13,650,20230327,7.85,1044,-32.85,20230622,650,7.85,20230327,1115,-37.13,20221116,650,7.85,20230327,0.48,N,015020,500,214 억,,249319,N,N,0,N,00,N
|
|
20231026,120305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-18,5,-2.50,39412202,56057,51.82,710,716,699,936,504,720,703.07,0.58,0,-3207,750,734,721,705,692,743,714,214,216,500,480,1,1,42851600,301,-6.00,0.64,12,0.13,-117.00,1096.00,1115,20221116,-37.04,650,20230327,8.00,1044,-32.76,20230622,650,8.00,20230327,1115,-37.04,20221116,650,8.00,20230327,0.48,N,015020,500,214 억,,249319,N,N,0,N,00,N
|
|
20231026,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-7,5,-0.97,33032887,46975,43.43,710,716,699,936,504,720,703.20,0.58,0,-2853,750,734,721,705,692,743,714,214,216,500,480,1,1,42851600,306,-6.09,0.65,12,0.11,-117.00,1096.00,1115,20221116,-36.05,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1115,-36.05,20221116,650,9.69,20230327,0.48,N,015020,500,214 억,,249319,N,N,0,N,00,N
|
|
20231026,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,-20,5,-2.78,30523239,43425,40.14,710,712,699,936,504,720,702.90,0.58,0,-2457,750,734,721,705,692,743,714,214,216,500,480,1,1,42851600,300,-5.98,0.64,12,0.10,-117.00,1096.00,1115,20221116,-37.22,650,20230327,7.69,1044,-32.95,20230622,650,7.69,20230327,1115,-37.22,20221116,650,7.69,20230327,0.48,N,015020,500,214 억,,249319,N,N,0,N,00,N
|
|
20231026,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,-8,5,-1.11,2842647,4004,3.70,710,712,705,936,504,720,709.95,0.58,0,-573,750,734,721,705,692,743,714,214,216,500,480,1,1,42851600,305,-6.09,0.65,12,0.01,-117.00,1096.00,1115,20221116,-36.14,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1115,-36.14,20221116,650,9.54,20230327,0.48,N,015020,500,214 억,,249319,N,N,0,N,00,N
|
|
20231025,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,18,2,2.56,77930243,108112,147.88,710,737,708,912,492,702,720.83,0.57,0,16329,727,714,706,693,685,710,689,214,210,500,470,1,1,42851600,309,-6.15,0.66,12,0.25,-117.00,1096.00,1205,20221021,-40.25,650,20230327,10.77,1044,-31.03,20230622,650,10.77,20230327,1115,-35.43,20221116,650,10.77,20230327,0.49,N,015020,500,214 억,,245244,N,N,1,N,00,N
|
|
20231025,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,18,2,2.56,76145762,105638,144.50,710,737,708,912,492,702,720.82,0.57,0,16221,727,714,706,693,685,710,689,214,210,500,470,1,1,42851600,309,-6.15,0.66,12,0.25,-117.00,1096.00,1205,20221021,-40.25,650,20230327,10.77,1044,-31.03,20230622,650,10.77,20230327,1115,-35.43,20221116,650,10.77,20230327,0.49,N,015020,500,214 억,,245244,N,N,1,N,00,N
|
|
20231025,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,27,2,3.85,73059818,101369,138.66,710,737,708,912,492,702,720.73,0.57,0,15376,727,714,706,693,685,710,689,214,210,500,470,1,1,42851600,312,-6.23,0.67,12,0.24,-117.00,1096.00,1205,20221021,-39.50,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1115,-34.62,20221116,650,12.15,20230327,0.49,N,015020,500,214 억,,245244,N,N,1,N,00,N
|
|
20231025,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,15,2,2.14,46139812,64330,88.00,710,737,708,912,492,702,717.24,0.57,0,11857,727,714,706,693,685,710,689,214,210,500,470,1,1,42851600,307,-6.13,0.65,12,0.15,-117.00,1096.00,1205,20221021,-40.50,650,20230327,10.31,1044,-31.32,20230622,650,10.31,20230327,1115,-35.70,20221116,650,10.31,20230327,0.49,N,015020,500,214 억,,245244,N,N,1,N,00,N
|
|
20231025,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,18,2,2.56,43290961,60357,82.56,710,737,708,912,492,702,717.25,0.57,0,13662,727,714,706,693,685,710,689,214,210,500,470,1,1,42851600,309,-6.15,0.66,12,0.14,-117.00,1096.00,1205,20221021,-40.25,650,20230327,10.77,1044,-31.03,20230622,650,10.77,20230327,1115,-35.43,20221116,650,10.77,20230327,0.49,N,015020,500,214 억,,245244,N,N,1,N,00,N
|
|
20231025,110304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,23,2,3.28,42325842,59017,80.73,710,737,708,912,492,702,717.18,0.57,0,12965,727,714,706,693,685,710,689,214,210,500,470,1,1,42851600,311,-6.20,0.66,12,0.14,-117.00,1096.00,1205,20221021,-39.83,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1115,-34.98,20221116,650,11.54,20230327,0.49,N,015020,500,214 억,,245244,N,N,1,N,00,N
|
|
20231025,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,15,2,2.14,20434520,28741,39.31,710,721,708,912,492,702,710.99,0.57,0,4830,727,714,706,693,685,710,689,214,210,500,470,1,1,42851600,307,-6.13,0.65,12,0.07,-117.00,1096.00,1205,20221021,-40.50,650,20230327,10.31,1044,-31.32,20230622,650,10.31,20230327,1115,-35.70,20221116,650,10.31,20230327,0.49,N,015020,500,214 억,,245244,N,N,1,N,00,N
|
|
20231025,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,19,2,2.71,1205575,1694,2.32,710,721,710,912,492,702,711.67,0.57,0,1411,727,714,706,693,685,710,689,214,210,500,470,1,1,42851600,309,-6.16,0.66,12,0.00,-117.00,1096.00,1205,20221021,-40.17,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1115,-35.34,20221116,650,10.92,20230327,0.49,N,015020,500,214 억,,245244,N,N,1,N,00,N
|
|
20231024,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-10,5,-1.40,51620005,73075,81.08,719,719,698,925,499,712,706.40,0.55,0,12988,758,735,714,691,670,746,702,214,213,500,480,1,1,42851600,301,-6.00,0.64,12,0.17,-117.00,1096.00,1205,20221021,-41.74,650,20230327,8.00,1044,-32.76,20230622,650,8.00,20230327,1115,-37.04,20221116,650,8.00,20230327,0.49,N,015020,500,214 억,,234084,N,N,1,N,00,N
|
|
20231024,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,0,3,0.00,43126767,61013,67.69,719,719,698,925,499,712,706.85,0.55,0,13168,758,735,714,691,670,746,702,214,213,500,480,1,1,42851600,305,-6.09,0.65,12,0.14,-117.00,1096.00,1205,20221021,-40.91,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1115,-36.14,20221116,650,9.54,20230327,0.49,N,015020,500,214 억,,234084,N,N,0,N,00,N
|
|
20231024,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,0,3,0.00,39426119,55813,61.92,719,719,698,925,499,712,706.40,0.55,0,12656,758,735,714,691,670,746,702,214,213,500,480,1,1,42851600,305,-6.09,0.65,12,0.13,-117.00,1096.00,1205,20221021,-40.91,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1115,-36.14,20221116,650,9.54,20230327,0.49,N,015020,500,214 억,,234084,N,N,0,N,00,N
|
|
20231024,130303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-3,5,-0.42,34466430,48830,54.18,719,719,698,925,499,712,705.85,0.55,0,10398,758,735,714,691,670,746,702,214,213,500,480,1,1,42851600,304,-6.06,0.65,12,0.11,-117.00,1096.00,1205,20221021,-41.16,650,20230327,9.08,1044,-32.09,20230622,650,9.08,20230327,1115,-36.41,20221116,650,9.08,20230327,0.49,N,015020,500,214 억,,234084,N,N,0,N,00,N
|
|
20231024,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-3,5,-0.42,32082392,45465,50.44,719,719,698,925,499,712,705.65,0.55,0,10629,758,735,714,691,670,746,702,214,213,500,480,1,1,42851600,304,-6.06,0.65,12,0.11,-117.00,1096.00,1205,20221021,-41.16,650,20230327,9.08,1044,-32.09,20230622,650,9.08,20230327,1115,-36.41,20221116,650,9.08,20230327,0.49,N,015020,500,214 억,,234084,N,N,0,N,00,N
|
|
20231024,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,-5,5,-0.70,24476153,34677,38.47,719,719,698,925,499,712,705.83,0.55,0,4254,758,735,714,691,670,746,702,214,213,500,480,1,1,42851600,303,-6.04,0.65,12,0.08,-117.00,1096.00,1205,20221021,-41.33,650,20230327,8.77,1044,-32.28,20230622,650,8.77,20230327,1115,-36.59,20221116,650,8.77,20230327,0.49,N,015020,500,214 억,,234084,N,N,0,N,00,N
|
|
20231024,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,-5,5,-0.70,16428951,23218,25.76,719,719,706,925,499,712,707.60,0.55,0,5814,758,735,714,691,670,746,702,214,213,500,480,1,1,42851600,303,-6.04,0.65,12,0.05,-117.00,1096.00,1205,20221021,-41.33,650,20230327,8.77,1044,-32.28,20230622,650,8.77,20230327,1115,-36.59,20221116,650,8.77,20230327,0.49,N,015020,500,214 억,,234084,N,N,0,N,00,N
|
|
20231024,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-6,5,-0.84,11818976,16719,18.55,719,719,706,925,499,712,706.92,0.55,0,8584,758,735,714,691,670,746,702,214,213,500,480,1,1,42851600,303,-6.03,0.64,12,0.04,-117.00,1096.00,1205,20221021,-41.41,650,20230327,8.62,1044,-32.38,20230622,650,8.62,20230327,1115,-36.68,20221116,650,8.62,20230327,0.49,N,015020,500,214 억,,234084,N,N,0,N,00,N
|
|
20231023,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,-1,5,-0.14,62958686,88417,64.81,693,737,693,926,500,713,712.07,0.55,0,-1705,768,740,700,672,632,720,652,214,213,500,480,1,1,42851600,305,-6.09,0.65,12,0.21,-117.00,1096.00,1205,20221021,-40.91,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1115,-36.14,20221116,650,9.54,20230327,0.50,N,015020,500,214 억,,235789,N,N,0,N,00,N
|
|
20231023,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,0,3,0.00,50324985,70662,51.79,693,737,693,926,500,713,712.19,0.55,0,2992,768,740,700,672,632,720,652,214,213,500,480,1,1,42851600,306,-6.09,0.65,12,0.16,-117.00,1096.00,1205,20221021,-40.83,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1115,-36.05,20221116,650,9.69,20230327,0.50,N,015020,500,214 억,,235789,N,N,0,N,00,N
|
|
20231023,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,2,2,0.28,47270472,66369,48.65,693,737,693,926,500,713,712.24,0.55,0,4354,768,740,700,672,632,720,652,214,213,500,480,1,1,42851600,306,-6.11,0.65,12,0.15,-117.00,1096.00,1205,20221021,-40.66,650,20230327,10.00,1044,-31.51,20230622,650,10.00,20230327,1115,-35.87,20221116,650,10.00,20230327,0.50,N,015020,500,214 억,,235789,N,N,0,N,00,N
|
|
20231023,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,1,2,0.14,40333961,56625,41.51,693,737,693,926,500,713,712.30,0.55,0,4971,768,740,700,672,632,720,652,214,213,500,480,1,1,42851600,306,-6.10,0.65,12,0.13,-117.00,1096.00,1205,20221021,-40.75,650,20230327,9.85,1044,-31.61,20230622,650,9.85,20230327,1115,-35.96,20221116,650,9.85,20230327,0.50,N,015020,500,214 억,,235789,N,N,0,N,00,N
|
|
20231023,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,1,2,0.14,32694859,45932,33.67,693,737,693,926,500,713,711.81,0.55,0,5896,768,740,700,672,632,720,652,214,213,500,480,1,1,42851600,306,-6.10,0.65,12,0.11,-117.00,1096.00,1205,20221021,-40.75,650,20230327,9.85,1044,-31.61,20230622,650,9.85,20230327,1115,-35.96,20221116,650,9.85,20230327,0.50,N,015020,500,214 억,,235789,N,N,0,N,00,N
|
|
20231023,110259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,7,2,0.98,25039054,35255,25.84,693,737,693,926,500,713,710.23,0.55,0,6407,768,740,700,672,632,720,652,214,213,500,480,1,1,42851600,309,-6.15,0.66,12,0.08,-117.00,1096.00,1205,20221021,-40.25,650,20230327,10.77,1044,-31.03,20230622,650,10.77,20230327,1115,-35.43,20221116,650,10.77,20230327,0.50,N,015020,500,214 억,,235789,N,N,0,N,00,N
|
|
20231023,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,2,2,0.28,17546849,24804,18.18,693,737,693,926,500,713,707.42,0.55,0,7001,768,740,700,672,632,720,652,214,213,500,480,1,1,42851600,306,-6.11,0.65,12,0.06,-117.00,1096.00,1205,20221021,-40.66,650,20230327,10.00,1044,-31.51,20230622,650,10.00,20230327,1115,-35.87,20221116,650,10.00,20230327,0.50,N,015020,500,214 억,,235789,N,N,0,N,00,N
|
|
20231023,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,0,3,0.00,1439309,2039,1.49,693,714,693,926,500,713,705.89,0.55,0,76,768,740,700,672,632,720,652,214,213,500,480,1,1,42851600,306,-6.09,0.65,12,0.00,-117.00,1096.00,1205,20221021,-40.83,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1115,-36.05,20221116,650,9.69,20230327,0.50,N,015020,500,214 억,,235789,N,N,0,N,00,N
|
|
20231020,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,3,2,0.42,94825640,135327,246.34,725,728,660,923,497,710,700.71,0.62,0,-18472,725,717,711,703,697,714,700,214,213,500,480,1,1,42851600,306,-6.09,0.65,12,0.32,-117.00,1096.00,1205,20221021,-40.83,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1205,-40.83,20221021,650,9.69,20230327,0.50,N,015020,500,214 억,,265833,N,N,2,N,00,N
|
|
20231020,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,93979958,134141,244.18,725,728,660,923,497,710,700.61,0.62,0,-18026,725,717,711,703,697,714,700,214,213,500,480,1,1,42851600,304,-6.07,0.65,12,0.31,-117.00,1096.00,1205,20221021,-41.08,650,20230327,9.23,1044,-31.99,20230622,650,9.23,20230327,1205,-41.08,20221021,650,9.23,20230327,0.50,N,015020,500,214 억,,265833,N,N,2,N,00,N
|
|
20231020,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,2,2,0.28,92159096,131573,239.51,725,728,660,923,497,710,700.44,0.62,0,-17118,725,717,711,703,697,714,700,214,213,500,480,1,1,42851600,305,-6.09,0.65,12,0.31,-117.00,1096.00,1205,20221021,-40.91,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1205,-40.91,20221021,650,9.54,20230327,0.50,N,015020,500,214 억,,265833,N,N,2,N,00,N
|
|
20231020,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,-7,5,-0.99,90798793,129657,236.02,725,728,660,923,497,710,700.30,0.62,0,-16849,725,717,711,703,697,714,700,214,213,500,480,1,1,42851600,301,-6.01,0.64,12,0.30,-117.00,1096.00,1205,20221021,-41.66,650,20230327,8.15,1044,-32.66,20230622,650,8.15,20230327,1205,-41.66,20221021,650,8.15,20230327,0.50,N,015020,500,214 억,,265833,N,N,2,N,00,N
|
|
20231020,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,9,2,1.27,79812265,114192,207.87,725,728,660,923,497,710,698.93,0.62,0,-20326,725,717,711,703,697,714,700,214,213,500,480,1,1,42851600,308,-6.15,0.66,12,0.27,-117.00,1096.00,1205,20221021,-40.33,650,20230327,10.62,1044,-31.13,20230622,650,10.62,20230327,1205,-40.33,20221021,650,10.62,20230327,0.50,N,015020,500,214 억,,265833,N,N,2,N,00,N
|
|
20231020,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-17,5,-2.39,61076263,87736,159.71,725,728,660,923,497,710,696.14,0.62,0,-15111,725,717,711,703,697,714,700,214,213,500,480,1,1,42851600,297,-5.92,0.63,12,0.20,-117.00,1096.00,1205,20221021,-42.49,650,20230327,6.62,1044,-33.62,20230622,650,6.62,20230327,1205,-42.49,20221021,650,6.62,20230327,0.50,N,015020,500,214 억,,265833,N,N,2,N,00,N
|
|
20231020,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,698,-12,5,-1.69,36521499,52269,95.15,725,728,660,923,497,710,698.72,0.62,0,-14674,725,717,711,703,697,714,700,214,213,500,480,1,1,42851600,299,-5.97,0.64,12,0.12,-117.00,1096.00,1205,20221021,-42.07,650,20230327,7.38,1044,-33.14,20230622,650,7.38,20230327,1205,-42.07,20221021,650,7.38,20230327,0.50,N,015020,500,214 억,,265833,N,N,2,N,00,N
|
|
20231020,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,3885146,5375,9.78,725,728,710,923,497,710,722.82,0.62,0,-2175,725,717,711,703,697,714,700,214,213,500,480,1,1,42851600,304,-6.07,0.65,12,0.01,-117.00,1096.00,1205,20221021,-41.08,650,20230327,9.23,1044,-31.99,20230622,650,9.23,20230327,1205,-41.08,20221021,650,9.23,20230327,0.50,N,015020,500,214 억,,265833,N,N,2,N,00,N
|
|
20231019,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-2,5,-0.28,38462198,54208,55.77,712,719,705,925,499,712,709.53,0.64,0,-6237,723,717,714,708,705,716,707,214,213,500,480,1,1,42851600,304,-6.07,0.65,12,0.13,-117.00,1096.00,1205,20221021,-41.08,650,20230327,9.23,1044,-31.99,20230622,650,9.23,20230327,1205,-41.08,20221021,650,9.23,20230327,0.50,N,015020,500,214 억,,273846,N,N,2,N,00,N
|
|
20231019,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,0,3,0.00,35548551,50098,51.54,712,719,705,925,499,712,709.58,0.64,0,-5745,723,717,714,708,705,716,707,214,213,500,480,1,1,42851600,305,-6.09,0.65,12,0.12,-117.00,1096.00,1205,20221021,-40.91,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1205,-40.91,20221021,650,9.54,20230327,0.50,N,015020,500,214 억,,273846,N,N,1,N,00,N
|
|
20231019,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,1,2,0.14,30750909,43392,44.64,712,719,705,925,499,712,708.68,0.64,0,-4762,723,717,714,708,705,716,707,214,213,500,480,1,1,42851600,306,-6.09,0.65,12,0.10,-117.00,1096.00,1205,20221021,-40.83,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1205,-40.83,20221021,650,9.69,20230327,0.50,N,015020,500,214 억,,273846,N,N,1,N,00,N
|
|
20231019,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-2,5,-0.28,26276670,37102,38.17,712,719,705,925,499,712,708.23,0.64,0,-4208,723,717,714,708,705,716,707,214,213,500,480,1,1,42851600,304,-6.07,0.65,12,0.09,-117.00,1096.00,1205,20221021,-41.08,650,20230327,9.23,1044,-31.99,20230622,650,9.23,20230327,1205,-41.08,20221021,650,9.23,20230327,0.50,N,015020,500,214 억,,273846,N,N,1,N,00,N
|
|
20231019,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-6,5,-0.84,20532011,28984,29.82,712,719,705,925,499,712,708.39,0.64,0,-4102,723,717,714,708,705,716,707,214,213,500,480,1,1,42851600,303,-6.03,0.64,12,0.07,-117.00,1096.00,1205,20221021,-41.41,650,20230327,8.62,1044,-32.38,20230622,650,8.62,20230327,1205,-41.41,20221021,650,8.62,20230327,0.50,N,015020,500,214 억,,273846,N,N,1,N,00,N
|
|
20231019,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,4,2,0.56,14401865,20325,20.91,712,719,705,925,499,712,708.58,0.64,0,-4131,723,717,714,708,705,716,707,214,213,500,480,1,1,42851600,307,-6.12,0.65,12,0.05,-117.00,1096.00,1205,20221021,-40.58,650,20230327,10.15,1044,-31.42,20230622,650,10.15,20230327,1205,-40.58,20221021,650,10.15,20230327,0.50,N,015020,500,214 억,,273846,N,N,1,N,00,N
|
|
20231019,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-3,5,-0.42,7627251,10796,11.11,712,712,705,925,499,712,706.49,0.64,0,-3966,723,717,714,708,705,716,707,214,213,500,480,1,1,42851600,304,-6.06,0.65,12,0.03,-117.00,1096.00,1205,20221021,-41.16,650,20230327,9.08,1044,-32.09,20230622,650,9.08,20230327,1205,-41.16,20221021,650,9.08,20230327,0.50,N,015020,500,214 억,,273846,N,N,1,N,00,N
|
|
20231019,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-6,5,-0.84,1216818,1719,1.77,712,712,706,925,499,712,707.86,0.64,0,-340,723,717,714,708,705,716,707,214,213,500,480,1,1,42851600,303,-6.03,0.64,12,0.00,-117.00,1096.00,1205,20221021,-41.41,650,20230327,8.62,1044,-32.38,20230622,650,8.62,20230327,1205,-41.41,20221021,650,8.62,20230327,0.50,N,015020,500,214 억,,273846,N,N,1,N,00,N
|
|
20231018,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,-12,5,-1.66,69039960,96687,131.30,713,720,711,941,507,724,714.06,0.64,0,-1875,754,738,722,706,690,747,715,214,217,500,490,1,1,42851600,305,-6.09,0.65,12,0.23,-117.00,1096.00,1205,20221021,-40.91,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1205,-40.91,20221021,650,9.54,20230327,0.52,N,015020,500,214 억,,275721,N,N,1,N,00,N
|
|
20231018,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,-7,5,-0.97,58361999,81718,110.97,713,720,711,941,507,724,714.19,0.64,0,-277,754,738,722,706,690,747,715,214,217,500,490,1,1,42851600,307,-6.13,0.65,12,0.19,-117.00,1096.00,1205,20221021,-40.50,650,20230327,10.31,1044,-31.32,20230622,650,10.31,20230327,1205,-40.50,20221021,650,10.31,20230327,0.52,N,015020,500,214 억,,275721,N,N,1,N,00,N
|
|
20231018,140252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,-8,5,-1.10,51584444,72222,98.08,713,720,711,941,507,724,714.25,0.64,0,1559,754,738,722,706,690,747,715,214,217,500,490,1,1,42851600,307,-6.12,0.65,12,0.17,-117.00,1096.00,1205,20221021,-40.58,650,20230327,10.15,1044,-31.42,20230622,650,10.15,20230327,1205,-40.58,20221021,650,10.15,20230327,0.52,N,015020,500,214 억,,275721,N,N,1,N,00,N
|
|
20231018,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,-10,5,-1.38,49031351,68654,93.23,713,720,711,941,507,724,714.18,0.64,0,1808,754,738,722,706,690,747,715,214,217,500,490,1,1,42851600,306,-6.10,0.65,12,0.16,-117.00,1096.00,1205,20221021,-40.75,650,20230327,9.85,1044,-31.61,20230622,650,9.85,20230327,1205,-40.75,20221021,650,9.85,20230327,0.52,N,015020,500,214 억,,275721,N,N,1,N,00,N
|
|
20231018,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-11,5,-1.52,44469877,62272,84.56,713,720,711,941,507,724,714.12,0.64,0,3055,754,738,722,706,690,747,715,214,217,500,490,1,1,42851600,306,-6.09,0.65,12,0.15,-117.00,1096.00,1205,20221021,-40.83,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1205,-40.83,20221021,650,9.69,20230327,0.52,N,015020,500,214 억,,275721,N,N,1,N,00,N
|
|
20231018,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-11,5,-1.52,40497342,56698,76.99,713,720,711,941,507,724,714.26,0.64,0,3312,754,738,722,706,690,747,715,214,217,500,490,1,1,42851600,306,-6.09,0.65,12,0.13,-117.00,1096.00,1205,20221021,-40.83,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1205,-40.83,20221021,650,9.69,20230327,0.52,N,015020,500,214 억,,275721,N,N,1,N,00,N
|
|
20231018,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-11,5,-1.52,24599592,34393,46.70,713,720,711,941,507,724,715.25,0.64,0,3850,754,738,722,706,690,747,715,214,217,500,490,1,1,42851600,306,-6.09,0.65,12,0.08,-117.00,1096.00,1205,20221021,-40.83,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1205,-40.83,20221021,650,9.69,20230327,0.52,N,015020,500,214 억,,275721,N,N,1,N,00,N
|
|
20231018,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-11,5,-1.52,3458763,4851,6.59,713,713,713,941,507,724,713.00,0.64,0,776,754,738,722,706,690,747,715,214,217,500,490,1,1,42851600,306,-6.09,0.65,12,0.01,-117.00,1096.00,1205,20221021,-40.83,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1205,-40.83,20221021,650,9.69,20230327,0.52,N,015020,500,214 억,,275721,N,N,1,N,00,N
|
|
20231017,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,19,2,2.70,52807581,73561,34.86,706,738,706,916,494,705,717.87,0.63,0,-14656,767,735,718,686,669,727,678,214,211,500,470,1,1,42851600,310,-6.19,0.66,12,0.17,-117.00,1096.00,1205,20221021,-39.92,650,20230327,11.38,1044,-30.65,20230622,650,11.38,20230327,1205,-39.92,20221021,650,11.38,20230327,0.52,N,015020,500,214 억,,271152,N,N,1,N,00,N
|
|
20231017,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,13,2,1.84,51057646,71127,33.71,706,738,706,916,494,705,717.84,0.63,0,-14067,767,735,718,686,669,727,678,214,211,500,470,1,1,42851600,308,-6.14,0.66,12,0.17,-117.00,1096.00,1205,20221021,-40.41,650,20230327,10.46,1044,-31.23,20230622,650,10.46,20230327,1205,-40.41,20221021,650,10.46,20230327,0.52,N,015020,500,214 억,,271152,N,N,0,N,00,N
|
|
20231017,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,14,2,1.99,42287188,58976,27.95,706,738,706,916,494,705,717.02,0.63,0,-10365,767,735,718,686,669,727,678,214,211,500,470,1,1,42851600,308,-6.15,0.66,12,0.14,-117.00,1096.00,1205,20221021,-40.33,650,20230327,10.62,1044,-31.13,20230622,650,10.62,20230327,1205,-40.33,20221021,650,10.62,20230327,0.52,N,015020,500,214 억,,271152,N,N,0,N,00,N
|
|
20231017,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,16,2,2.27,35754589,49876,23.64,706,738,706,916,494,705,716.87,0.63,0,-7227,767,735,718,686,669,727,678,214,211,500,470,1,1,42851600,309,-6.16,0.66,12,0.12,-117.00,1096.00,1205,20221021,-40.17,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1205,-40.17,20221021,650,10.92,20230327,0.52,N,015020,500,214 억,,271152,N,N,0,N,00,N
|
|
20231017,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,15,2,2.13,31910598,44524,21.10,706,738,706,916,494,705,716.71,0.63,0,-4188,767,735,718,686,669,727,678,214,211,500,470,1,1,42851600,309,-6.15,0.66,12,0.10,-117.00,1096.00,1205,20221021,-40.25,650,20230327,10.77,1044,-31.03,20230622,650,10.77,20230327,1205,-40.25,20221021,650,10.77,20230327,0.52,N,015020,500,214 억,,271152,N,N,0,N,00,N
|
|
20231017,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,14,2,1.99,23827217,33280,15.77,706,738,706,916,494,705,715.96,0.63,0,-3430,767,735,718,686,669,727,678,214,211,500,470,1,1,42851600,308,-6.15,0.66,12,0.08,-117.00,1096.00,1205,20221021,-40.33,650,20230327,10.62,1044,-31.13,20230622,650,10.62,20230327,1205,-40.33,20221021,650,10.62,20230327,0.52,N,015020,500,214 억,,271152,N,N,0,N,00,N
|
|
20231017,100249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,10,2,1.42,20171897,28179,13.36,706,738,706,916,494,705,715.85,0.63,0,-2616,767,735,718,686,669,727,678,214,211,500,470,1,1,42851600,306,-6.11,0.65,12,0.07,-117.00,1096.00,1205,20221021,-40.66,650,20230327,10.00,1044,-31.51,20230622,650,10.00,20230327,1205,-40.66,20221021,650,10.00,20230327,0.52,N,015020,500,214 억,,271152,N,N,0,N,00,N
|
|
20231017,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,29,2,4.11,850634,1204,0.57,706,738,706,916,494,705,706.51,0.63,0,-295,767,735,718,686,669,727,678,214,211,500,470,1,1,42851600,315,-6.27,0.67,12,0.00,-117.00,1096.00,1205,20221021,-39.09,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1205,-39.09,20221021,650,12.92,20230327,0.52,N,015020,500,214 억,,271152,N,N,0,N,00,N
|
|
20231016,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-30,5,-4.08,150044516,209855,199.02,750,750,701,955,515,735,714.99,0.67,0,-13535,775,754,743,722,711,749,717,214,220,500,490,1,1,42851600,302,-6.03,0.64,12,0.49,-117.00,1096.00,1205,20221021,-41.49,650,20230327,8.46,1044,-32.47,20230622,650,8.46,20230327,1205,-41.49,20221021,650,8.46,20230327,0.52,N,015020,500,214 억,,288348,N,N,1,N,00,N
|
|
20231016,150251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,-27,5,-3.67,143370489,200413,190.06,750,750,701,955,515,735,715.38,0.67,0,-12955,775,754,743,722,711,749,717,214,220,500,490,1,1,42851600,303,-6.05,0.65,12,0.47,-117.00,1096.00,1205,20221021,-41.24,650,20230327,8.92,1044,-32.18,20230622,650,8.92,20230327,1205,-41.24,20221021,650,8.92,20230327,0.52,N,015020,500,214 억,,288348,N,N,1,N,00,N
|
|
20231016,140251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-26,5,-3.54,130480802,182200,172.79,750,750,701,955,515,735,716.14,0.67,0,-10218,775,754,743,722,711,749,717,214,220,500,490,1,1,42851600,304,-6.06,0.65,12,0.43,-117.00,1096.00,1205,20221021,-41.16,650,20230327,9.08,1044,-32.09,20230622,650,9.08,20230327,1205,-41.16,20221021,650,9.08,20230327,0.52,N,015020,500,214 억,,288348,N,N,1,N,00,N
|
|
20231016,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,-28,5,-3.81,116859434,162930,154.52,750,750,701,955,515,735,717.24,0.67,0,-10935,775,754,743,722,711,749,717,214,220,500,490,1,1,42851600,303,-6.04,0.65,12,0.38,-117.00,1096.00,1205,20221021,-41.33,650,20230327,8.77,1044,-32.28,20230622,650,8.77,20230327,1205,-41.33,20221021,650,8.77,20230327,0.52,N,015020,500,214 억,,288348,N,N,1,N,00,N
|
|
20231016,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-20,5,-2.72,73416680,101639,96.39,750,750,713,955,515,735,722.33,0.67,0,-7523,775,754,743,722,711,749,717,214,220,500,490,1,1,42851600,306,-6.11,0.65,12,0.24,-117.00,1096.00,1205,20221021,-40.66,650,20230327,10.00,1044,-31.51,20230622,650,10.00,20230327,1205,-40.66,20221021,650,10.00,20230327,0.52,N,015020,500,214 억,,288348,N,N,1,N,00,N
|
|
20231016,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,-17,5,-2.31,42506764,58542,55.52,750,750,716,955,515,735,726.09,0.67,0,-6567,775,754,743,722,711,749,717,214,220,500,490,1,1,42851600,308,-6.14,0.66,12,0.14,-117.00,1096.00,1205,20221021,-40.41,650,20230327,10.46,1044,-31.23,20230622,650,10.46,20230327,1205,-40.41,20221021,650,10.46,20230327,0.52,N,015020,500,214 억,,288348,N,N,1,N,00,N
|
|
20231016,100248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-5,5,-0.68,14959667,20470,19.41,750,750,724,955,515,735,730.81,0.67,0,-6153,775,754,743,722,711,749,717,214,220,500,490,1,1,42851600,313,-6.24,0.67,12,0.05,-117.00,1096.00,1205,20221021,-39.42,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1205,-39.42,20221021,650,12.31,20230327,0.52,N,015020,500,214 억,,288348,N,N,1,N,00,N
|
|
20231016,090249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,2,2,0.27,1775438,2402,2.28,750,750,737,955,515,735,739.15,0.67,0,-264,775,754,743,722,711,749,717,214,220,500,490,1,1,42851600,316,-6.30,0.67,12,0.01,-117.00,1096.00,1205,20221021,-38.84,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1205,-38.84,20221021,650,13.38,20230327,0.52,N,015020,500,214 억,,288348,N,N,1,N,00,N
|
|
20231012,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,-20,5,-2.59,120428789,159899,95.21,772,786,743,1003,541,772,753.16,0.73,0,-5369,807,789,769,751,731,798,760,214,231,500,520,1,1,42851600,322,-6.43,0.69,12,0.37,-117.00,1096.00,1205,20221021,-37.59,650,20230327,15.69,1044,-27.97,20230622,650,15.69,20230327,1205,-37.59,20221021,650,15.69,20230327,0.53,N,015020,500,214 억,,313568,N,N,2,N,00,N
|
|
20231012,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-18,5,-2.33,115626433,153512,91.41,772,786,743,1003,541,772,753.21,0.73,0,-5173,807,789,769,751,731,798,760,214,231,500,520,1,1,42851600,323,-6.44,0.69,12,0.36,-117.00,1096.00,1205,20221021,-37.43,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1205,-37.43,20221021,650,16.00,20230327,0.53,N,015020,500,214 억,,313568,N,N,2,N,00,N
|
|
20231012,140247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-18,5,-2.33,98580829,130745,77.85,772,786,743,1003,541,772,753.99,0.73,0,746,807,789,769,751,731,798,760,214,231,500,520,1,1,42851600,323,-6.44,0.69,12,0.31,-117.00,1096.00,1205,20221021,-37.43,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1205,-37.43,20221021,650,16.00,20230327,0.53,N,015020,500,214 억,,313568,N,N,2,N,00,N
|
|
20231012,130251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,756,-16,5,-2.07,91746751,121652,72.44,772,786,743,1003,541,772,754.17,0.73,0,746,807,789,769,751,731,798,760,214,231,500,520,1,1,42851600,324,-6.46,0.69,12,0.28,-117.00,1096.00,1205,20221021,-37.26,650,20230327,16.31,1044,-27.59,20230622,650,16.31,20230327,1205,-37.26,20221021,650,16.31,20230327,0.53,N,015020,500,214 억,,313568,N,N,2,N,00,N
|
|
20231012,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,-17,5,-2.20,83099070,110205,65.62,772,786,743,1003,541,772,754.04,0.73,0,711,807,789,769,751,731,798,760,214,231,500,520,1,1,42851600,324,-6.45,0.69,12,0.26,-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,,313568,N,N,2,N,00,N
|
|
20231012,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,-19,5,-2.46,78427644,103999,61.93,772,786,743,1003,541,772,754.12,0.73,0,1086,807,789,769,751,731,798,760,214,231,500,520,1,1,42851600,323,-6.44,0.69,12,0.24,-117.00,1096.00,1205,20221021,-37.51,650,20230327,15.85,1044,-27.87,20230622,650,15.85,20230327,1205,-37.51,20221021,650,15.85,20230327,0.53,N,015020,500,214 억,,313568,N,N,2,N,00,N
|
|
20231012,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-22,5,-2.85,66051446,87463,52.08,772,786,743,1003,541,772,755.19,0.73,0,1435,807,789,769,751,731,798,760,214,231,500,520,1,1,42851600,321,-6.41,0.68,12,0.20,-117.00,1096.00,1205,20221021,-37.76,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1205,-37.76,20221021,650,15.38,20230327,0.53,N,015020,500,214 억,,313568,N,N,2,N,00,N
|
|
20231012,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,0,3,0.00,12673412,16415,9.77,772,786,771,1003,541,772,772.06,0.73,0,-1366,807,789,769,751,731,798,760,214,231,500,520,1,1,42851600,331,-6.60,0.70,12,0.04,-117.00,1096.00,1205,20221021,-35.93,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1205,-35.93,20221021,650,18.77,20230327,0.53,N,015020,500,214 억,,313568,N,N,2,N,00,N
|
|
20231011,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,23,2,3.07,128354468,166661,60.86,749,787,749,973,525,749,770.15,0.73,0,5027,785,766,741,722,697,776,732,214,224,500,500,1,1,42851600,331,-6.60,0.70,12,0.39,-117.00,1096.00,1205,20221021,-35.93,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1205,-35.93,20221021,650,18.77,20230327,0.53,N,015020,500,214 억,,312629,N,N,2,N,00,N
|
|
20231011,150251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,16,2,2.14,105093265,136450,49.83,749,787,749,973,525,749,770.20,0.73,0,5064,785,766,741,722,697,776,732,214,224,500,500,1,1,42851600,328,-6.54,0.70,12,0.32,-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,,312629,N,N,1,N,00,N
|
|
20231011,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,23,2,3.07,90996588,118099,43.13,749,787,749,973,525,749,770.51,0.73,0,2630,785,766,741,722,697,776,732,214,224,500,500,1,1,42851600,331,-6.60,0.70,12,0.28,-117.00,1096.00,1205,20221021,-35.93,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1205,-35.93,20221021,650,18.77,20230327,0.53,N,015020,500,214 억,,312629,N,N,1,N,00,N
|
|
20231011,130249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,23,2,3.07,73514049,95452,34.86,749,787,749,973,525,749,770.17,0.73,0,2139,785,766,741,722,697,776,732,214,224,500,500,1,1,42851600,331,-6.60,0.70,12,0.22,-117.00,1096.00,1205,20221021,-35.93,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1205,-35.93,20221021,650,18.77,20230327,0.53,N,015020,500,214 억,,312629,N,N,1,N,00,N
|
|
20231011,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,23,2,3.07,66339383,86134,31.45,749,787,749,973,525,749,770.19,0.73,0,925,785,766,741,722,697,776,732,214,224,500,500,1,1,42851600,331,-6.60,0.70,12,0.20,-117.00,1096.00,1205,20221021,-35.93,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1205,-35.93,20221021,650,18.77,20230327,0.53,N,015020,500,214 억,,312629,N,N,1,N,00,N
|
|
20231011,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,21,2,2.80,52745816,68417,24.98,749,787,749,973,525,749,770.95,0.73,0,1054,785,766,741,722,697,776,732,214,224,500,500,1,1,42851600,330,-6.58,0.70,12,0.16,-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,,312629,N,N,1,N,00,N
|
|
20231011,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,21,2,2.80,37648864,48726,17.79,749,787,749,973,525,749,772.66,0.73,0,2150,785,766,741,722,697,776,732,214,224,500,500,1,1,42851600,330,-6.58,0.70,12,0.11,-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,,312629,N,N,1,N,00,N
|
|
20231011,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,4,2,0.53,2649924,3531,1.29,749,753,749,973,525,749,750.47,0.73,0,619,785,766,741,722,697,776,732,214,224,500,500,1,1,42851600,323,-6.44,0.69,12,0.01,-117.00,1096.00,1205,20221021,-37.51,650,20230327,15.85,1044,-27.87,20230622,650,15.85,20230327,1205,-37.51,20221021,650,15.85,20230327,0.53,N,015020,500,214 억,,312629,N,N,1,N,00,N
|
|
20231010,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,22,2,3.03,201287580,273084,105.29,728,760,716,945,509,727,737.09,0.41,0,132987,789,758,736,705,683,773,720,214,218,500,490,1,1,42851600,321,-6.40,0.68,12,0.64,-117.00,1096.00,1205,20221021,-37.84,650,20230327,15.23,1044,-28.26,20230622,650,15.23,20230327,1205,-37.84,20221021,650,15.23,20230327,0.53,N,015020,500,214 억,,176728,N,N,1,N,00,N
|
|
20231010,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,27,2,3.71,195572777,265465,102.35,728,760,716,945,509,727,736.72,0.41,0,132908,789,758,736,705,683,773,720,214,218,500,490,1,1,42851600,323,-6.44,0.69,12,0.62,-117.00,1096.00,1205,20221021,-37.43,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1205,-37.43,20221021,650,16.00,20230327,0.53,N,015020,500,214 억,,176728,N,N,0,N,00,N
|
|
20231010,140248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,22,2,3.03,165693297,225591,86.98,728,760,716,945,509,727,734.49,0.41,0,130680,789,758,736,705,683,773,720,214,218,500,490,1,1,42851600,321,-6.40,0.68,12,0.53,-117.00,1096.00,1205,20221021,-37.84,650,20230327,15.23,1044,-28.26,20230622,650,15.23,20230327,1205,-37.84,20221021,650,15.23,20230327,0.53,N,015020,500,214 억,,176728,N,N,0,N,00,N
|
|
20231010,130248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,21,2,2.89,147925609,201713,77.77,728,760,716,945,509,727,733.35,0.41,0,131666,789,758,736,705,683,773,720,214,218,500,490,1,1,42851600,321,-6.39,0.68,12,0.47,-117.00,1096.00,1205,20221021,-37.93,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1205,-37.93,20221021,650,15.08,20230327,0.53,N,015020,500,214 억,,176728,N,N,0,N,00,N
|
|
20231010,120248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,22,2,3.03,143309903,195543,75.39,728,760,716,945,509,727,732.88,0.41,0,131727,789,758,736,705,683,773,720,214,218,500,490,1,1,42851600,321,-6.40,0.68,12,0.46,-117.00,1096.00,1205,20221021,-37.84,650,20230327,15.23,1044,-28.26,20230622,650,15.23,20230327,1205,-37.84,20221021,650,15.23,20230327,0.53,N,015020,500,214 억,,176728,N,N,0,N,00,N
|
|
20231010,110243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,23,2,3.16,135778162,185496,71.52,728,760,716,945,509,727,731.97,0.41,0,130315,789,758,736,705,683,773,720,214,218,500,490,1,1,42851600,321,-6.41,0.68,12,0.43,-117.00,1096.00,1205,20221021,-37.76,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1205,-37.76,20221021,650,15.38,20230327,0.53,N,015020,500,214 억,,176728,N,N,0,N,00,N
|
|
20231010,100246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,25,2,3.44,129639212,177334,68.37,728,760,716,945,509,727,731.05,0.41,0,128965,789,758,736,705,683,773,720,214,218,500,490,1,1,42851600,322,-6.43,0.69,12,0.41,-117.00,1096.00,1205,20221021,-37.59,650,20230327,15.69,1044,-27.97,20230622,650,15.69,20230327,1205,-37.59,20221021,650,15.69,20230327,0.53,N,015020,500,214 억,,176728,N,N,0,N,00,N
|
|
20231010,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-2,5,-0.28,8876106,12204,4.71,728,728,725,945,509,727,727.31,0.41,0,-5378,789,758,736,705,683,773,720,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.03,-117.00,1096.00,1205,20221021,-39.83,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1205,-39.83,20221021,650,11.54,20230327,0.53,N,015020,500,214 억,,176728,N,N,0,N,00,N
|
|
20231006,160248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-3,5,-0.41,190800233,259164,119.01,714,767,714,949,511,730,736.23,0.45,0,-7724,783,756,741,714,699,751,709,214,219,500,490,1,1,42851600,312,-6.21,0.66,12,0.60,-117.00,1096.00,1205,20221021,-39.67,650,20230327,11.85,1044,-30.36,20230622,650,11.85,20230327,1205,-39.67,20221021,650,11.85,20230327,0.57,N,015020,500,214 억,,191946,N,N,0,N,00,N
|
|
20231006,150244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,756,26,2,3.56,182203830,247385,113.60,714,767,714,949,511,730,736.52,0.45,0,-3400,783,756,741,714,699,751,709,214,219,500,490,1,1,42851600,324,-6.46,0.69,12,0.58,-117.00,1096.00,1205,20221021,-37.26,650,20230327,16.31,1044,-27.59,20230622,650,16.31,20230327,1205,-37.26,20221021,650,16.31,20230327,0.57,N,015020,500,214 억,,191946,N,N,0,N,00,N
|
|
20231006,140245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,30,2,4.11,158428842,215894,99.14,714,761,714,949,511,730,733.83,0.45,0,-5124,783,756,741,714,699,751,709,214,219,500,490,1,1,42851600,326,-6.50,0.69,12,0.50,-117.00,1096.00,1205,20221021,-36.93,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1205,-36.93,20221021,650,16.92,20230327,0.57,N,015020,500,214 억,,191946,N,N,0,N,00,N
|
|
20231006,130243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,16,2,2.19,145300484,198345,91.08,714,750,714,949,511,730,732.56,0.45,0,-3971,783,756,741,714,699,751,709,214,219,500,490,1,1,42851600,320,-6.38,0.68,12,0.46,-117.00,1096.00,1205,20221021,-38.09,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1205,-38.09,20221021,650,14.77,20230327,0.57,N,015020,500,214 억,,191946,N,N,0,N,00,N
|
|
20231006,120243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,2,2,0.27,56161705,77102,35.40,714,740,714,949,511,730,728.41,0.45,0,-2343,783,756,741,714,699,751,709,214,219,500,490,1,1,42851600,314,-6.26,0.67,12,0.18,-117.00,1096.00,1205,20221021,-39.25,650,20230327,12.62,1044,-29.89,20230622,650,12.62,20230327,1205,-39.25,20221021,650,12.62,20230327,0.57,N,015020,500,214 억,,191946,N,N,0,N,00,N
|
|
20231006,110241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,4,2,0.55,33859374,46519,21.36,714,740,714,949,511,730,727.86,0.45,0,-2157,783,756,741,714,699,751,709,214,219,500,490,1,1,42851600,315,-6.27,0.67,12,0.11,-117.00,1096.00,1205,20221021,-39.09,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1205,-39.09,20221021,650,12.92,20230327,0.57,N,015020,500,214 억,,191946,N,N,0,N,00,N
|
|
20231006,100242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,3,2,0.41,16356840,22674,10.41,714,740,714,949,511,730,721.39,0.45,0,-506,783,756,741,714,699,751,709,214,219,500,490,1,1,42851600,314,-6.26,0.67,12,0.05,-117.00,1096.00,1205,20221021,-39.17,650,20230327,12.77,1044,-29.79,20230622,650,12.77,20230327,1205,-39.17,20221021,650,12.77,20230327,0.57,N,015020,500,214 억,,191946,N,N,0,N,00,N
|
|
20231006,090239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-10,5,-1.37,5724128,7989,3.67,714,725,714,949,511,730,716.50,0.45,0,-611,783,756,741,714,699,751,709,214,219,500,490,1,1,42851600,309,-6.15,0.66,12,0.02,-117.00,1096.00,1205,20221021,-40.25,650,20230327,10.77,1044,-31.03,20230622,650,10.77,20230327,1205,-40.25,20221021,650,10.77,20230327,0.57,N,015020,500,214 억,,191946,N,N,0,N,00,N
|