178 lines
70 KiB
CSV
178 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231130,160324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-7,5,-0.93,48705408,64987,156.14,754,768,743,980,528,754,749.46,0.54,0,-5395,770,762,752,744,734,757,739,214,226,500,510,1,1,42851600,320,-6.38,0.68,12,0.15,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1044,-28.45,20230622,650,14.92,20230327,0.50,N,015020,500,214 억,,231462,N,N,0,N,00,N
|
|
20231130,150325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-6,5,-0.80,36613496,48760,117.15,754,768,746,980,528,754,750.89,0.54,0,-5677,770,762,752,744,734,757,739,214,226,500,510,1,1,42851600,321,-6.39,0.68,12,0.11,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1044,-28.35,20230622,650,15.08,20230327,0.50,N,015020,500,214 억,,231462,N,N,0,N,00,N
|
|
20231130,140323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-4,5,-0.53,20833234,27654,66.44,754,768,747,980,528,754,753.35,0.54,0,-5674,770,762,752,744,734,757,739,214,226,500,510,1,1,42851600,321,-6.41,0.68,12,0.06,-117.00,1096.00,1044,20230622,-28.16,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1044,-28.16,20230622,650,15.38,20230327,0.50,N,015020,500,214 억,,231462,N,N,0,N,00,N
|
|
20231130,130322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-6,5,-0.80,16922752,22440,53.91,754,768,747,980,528,754,754.13,0.54,0,-5674,770,762,752,744,734,757,739,214,226,500,510,1,1,42851600,321,-6.39,0.68,12,0.05,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1044,-28.35,20230622,650,15.08,20230327,0.50,N,015020,500,214 억,,231462,N,N,0,N,00,N
|
|
20231130,120328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,-2,5,-0.27,15853082,21014,50.49,754,768,747,980,528,754,754.41,0.54,0,-5015,770,762,752,744,734,757,739,214,226,500,510,1,1,42851600,322,-6.43,0.69,12,0.05,-117.00,1096.00,1044,20230622,-27.97,650,20230327,15.69,1044,-27.97,20230622,650,15.69,20230327,1044,-27.97,20230622,650,15.69,20230327,0.50,N,015020,500,214 억,,231462,N,N,0,N,00,N
|
|
20231130,110325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,0,3,0.00,9458590,12465,29.95,754,768,750,980,528,754,758.81,0.54,0,-5009,770,762,752,744,734,757,739,214,226,500,510,1,1,42851600,323,-6.44,0.69,12,0.03,-117.00,1096.00,1044,20230622,-27.78,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1044,-27.78,20230622,650,16.00,20230327,0.50,N,015020,500,214 억,,231462,N,N,0,N,00,N
|
|
20231130,100322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,6,2,0.80,5661104,7441,17.88,754,768,753,980,528,754,760.80,0.54,0,-4797,770,762,752,744,734,757,739,214,226,500,510,1,1,42851600,326,-6.50,0.69,12,0.02,-117.00,1096.00,1044,20230622,-27.20,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1044,-27.20,20230622,650,16.92,20230327,0.50,N,015020,500,214 억,,231462,N,N,0,N,00,N
|
|
20231130,090324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,13,2,1.72,10583,14,0.03,754,768,754,980,528,754,755.93,0.54,0,-2,770,762,752,744,734,757,739,214,226,500,510,1,1,42851600,329,-6.56,0.70,12,0.00,-117.00,1096.00,1044,20230622,-26.53,650,20230327,18.00,1044,-26.53,20230622,650,18.00,20230327,1044,-26.53,20230622,650,18.00,20230327,0.50,N,015020,500,214 억,,231462,N,N,0,N,00,N
|
|
20231129,160322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,4,2,0.53,31209672,41621,80.51,760,760,742,975,525,750,749.85,0.55,0,-3088,779,764,755,740,731,760,736,214,225,500,510,1,1,42851600,323,-6.44,0.69,12,0.10,-117.00,1096.00,1044,20230622,-27.78,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1044,-27.78,20230622,650,16.00,20230327,0.50,N,015020,500,214 억,,234550,N,N,0,N,00,N
|
|
20231129,150323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,1,2,0.13,23987435,31908,61.72,760,760,743,975,525,750,751.77,0.55,0,-3087,779,764,755,740,731,760,736,214,225,500,510,1,1,42851600,322,-6.42,0.69,12,0.07,-117.00,1096.00,1044,20230622,-28.07,650,20230327,15.54,1044,-28.07,20230622,650,15.54,20230327,1044,-28.07,20230622,650,15.54,20230327,0.50,N,015020,500,214 억,,234550,N,N,0,N,00,N
|
|
20231129,140323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,757,7,2,0.93,23051186,30660,59.31,760,760,743,975,525,750,751.83,0.55,0,-3021,779,764,755,740,731,760,736,214,225,500,510,1,1,42851600,324,-6.47,0.69,12,0.07,-117.00,1096.00,1044,20230622,-27.49,650,20230327,16.46,1044,-27.49,20230622,650,16.46,20230327,1044,-27.49,20230622,650,16.46,20230327,0.50,N,015020,500,214 억,,234550,N,N,0,N,00,N
|
|
20231129,130325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,5,2,0.67,21869693,29097,56.28,760,760,743,975,525,750,751.61,0.55,0,-2406,779,764,755,740,731,760,736,214,225,500,510,1,1,42851600,324,-6.45,0.69,12,0.07,-117.00,1096.00,1044,20230622,-27.68,650,20230327,16.15,1044,-27.68,20230622,650,16.15,20230327,1044,-27.68,20230622,650,16.15,20230327,0.50,N,015020,500,214 억,,234550,N,N,0,N,00,N
|
|
20231129,120324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,756,6,2,0.80,19127522,25444,49.22,760,760,743,975,525,750,751.75,0.55,0,-2330,779,764,755,740,731,760,736,214,225,500,510,1,1,42851600,324,-6.46,0.69,12,0.06,-117.00,1096.00,1044,20230622,-27.59,650,20230327,16.31,1044,-27.59,20230622,650,16.31,20230327,1044,-27.59,20230622,650,16.31,20230327,0.50,N,015020,500,214 억,,234550,N,N,0,N,00,N
|
|
20231129,110323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,4,2,0.53,16211720,21577,41.74,760,760,743,975,525,750,751.34,0.55,0,-2414,779,764,755,740,731,760,736,214,225,500,510,1,1,42851600,323,-6.44,0.69,12,0.05,-117.00,1096.00,1044,20230622,-27.78,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1044,-27.78,20230622,650,16.00,20230327,0.50,N,015020,500,214 억,,234550,N,N,0,N,00,N
|
|
20231129,100321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,-1,5,-0.13,11000572,14658,28.35,760,760,743,975,525,750,750.48,0.55,0,-2079,779,764,755,740,731,760,736,214,225,500,510,1,1,42851600,321,-6.40,0.68,12,0.03,-117.00,1096.00,1044,20230622,-28.26,650,20230327,15.23,1044,-28.26,20230622,650,15.23,20230327,1044,-28.26,20230622,650,15.23,20230327,0.50,N,015020,500,214 억,,234550,N,N,0,N,00,N
|
|
20231129,090321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,5,2,0.67,287265,378,0.73,760,760,755,975,525,750,759.96,0.55,0,-340,779,764,755,740,731,760,736,214,225,500,510,1,1,42851600,324,-6.45,0.69,12,0.00,-117.00,1096.00,1044,20230622,-27.68,650,20230327,16.15,1044,-27.68,20230622,650,16.15,20230327,1044,-27.68,20230622,650,16.15,20230327,0.50,N,015020,500,214 억,,234550,N,N,0,N,00,N
|
|
20231128,160323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-11,5,-1.45,39150273,51697,25.87,763,770,746,989,533,761,757.30,0.55,0,-2690,786,773,757,744,728,765,736,214,228,500,510,1,1,42851600,321,-6.41,0.68,12,0.12,-117.00,1096.00,1044,20230622,-28.16,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1044,-28.16,20230622,650,15.38,20230327,0.51,N,015020,500,214 억,,237669,N,N,0,N,00,N
|
|
20231128,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-7,5,-0.92,36687678,48420,24.23,763,770,746,989,533,761,757.70,0.55,0,-2531,786,773,757,744,728,765,736,214,228,500,510,1,1,42851600,323,-6.44,0.69,12,0.11,-117.00,1096.00,1044,20230622,-27.78,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1044,-27.78,20230622,650,16.00,20230327,0.51,N,015020,500,214 억,,237669,N,N,0,N,00,N
|
|
20231128,140321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-7,5,-0.92,35133263,46360,23.20,763,770,746,989,533,761,757.84,0.55,0,-2205,786,773,757,744,728,765,736,214,228,500,510,1,1,42851600,323,-6.44,0.69,12,0.11,-117.00,1096.00,1044,20230622,-27.78,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1044,-27.78,20230622,650,16.00,20230327,0.51,N,015020,500,214 억,,237669,N,N,0,N,00,N
|
|
20231128,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,757,-4,5,-0.53,32037303,42248,21.14,763,770,746,989,533,761,758.32,0.55,0,-1774,786,773,757,744,728,765,736,214,228,500,510,1,1,42851600,324,-6.47,0.69,12,0.10,-117.00,1096.00,1044,20230622,-27.49,650,20230327,16.46,1044,-27.49,20230622,650,16.46,20230327,1044,-27.49,20230622,650,16.46,20230327,0.51,N,015020,500,214 억,,237669,N,N,0,N,00,N
|
|
20231128,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,-12,5,-1.58,30538350,40261,20.14,763,770,746,989,533,761,758.51,0.55,0,-1454,786,773,757,744,728,765,736,214,228,500,510,1,1,42851600,321,-6.40,0.68,12,0.09,-117.00,1096.00,1044,20230622,-28.26,650,20230327,15.23,1044,-28.26,20230622,650,15.23,20230327,1044,-28.26,20230622,650,15.23,20230327,0.51,N,015020,500,214 억,,237669,N,N,0,N,00,N
|
|
20231128,110320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,-9,5,-1.18,23858485,31366,15.69,763,770,746,989,533,761,760.65,0.55,0,-1577,786,773,757,744,728,765,736,214,228,500,510,1,1,42851600,322,-6.43,0.69,12,0.07,-117.00,1096.00,1044,20230622,-27.97,650,20230327,15.69,1044,-27.97,20230622,650,15.69,20230327,1044,-27.97,20230622,650,15.69,20230327,0.51,N,015020,500,214 억,,237669,N,N,0,N,00,N
|
|
20231128,100321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,757,-4,5,-0.53,22643581,29753,14.89,763,770,746,989,533,761,761.05,0.55,0,-1576,786,773,757,744,728,765,736,214,228,500,510,1,1,42851600,324,-6.47,0.69,12,0.07,-117.00,1096.00,1044,20230622,-27.49,650,20230327,16.46,1044,-27.49,20230622,650,16.46,20230327,1044,-27.49,20230622,650,16.46,20230327,0.51,N,015020,500,214 억,,237669,N,N,0,N,00,N
|
|
20231128,090320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,2,2,0.26,607850,798,0.40,763,764,761,989,533,761,761.72,0.55,0,-668,786,773,757,744,728,765,736,214,228,500,510,1,1,42851600,327,-6.52,0.70,12,0.00,-117.00,1096.00,1044,20230622,-26.92,650,20230327,17.38,1044,-26.92,20230622,650,17.38,20230327,1044,-26.92,20230622,650,17.38,20230327,0.51,N,015020,500,214 억,,237669,N,N,0,N,00,N
|
|
20231127,160321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-3,5,-0.39,150433449,199604,573.95,764,770,741,993,535,764,753.66,0.57,0,-5149,774,768,764,758,754,772,762,214,229,500,510,1,1,42851600,326,-6.50,0.69,12,0.47,-117.00,1096.00,1044,20230622,-27.11,650,20230327,17.08,1044,-27.11,20230622,650,17.08,20230327,1044,-27.11,20230622,650,17.08,20230327,0.51,N,015020,500,214 억,,245323,N,N,0,N,00,N
|
|
20231127,150320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-10,5,-1.31,141870543,188281,541.40,764,770,741,993,535,764,753.50,0.57,0,-6120,774,768,764,758,754,772,762,214,229,500,510,1,1,42851600,323,-6.44,0.69,12,0.44,-117.00,1096.00,1044,20230622,-27.78,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1044,-27.78,20230622,650,16.00,20230327,0.51,N,015020,500,214 억,,245323,N,N,0,N,00,N
|
|
20231127,140322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,-6,5,-0.79,127587784,169300,486.82,764,770,741,993,535,764,753.62,0.57,0,-5323,774,768,764,758,754,772,762,214,229,500,510,1,1,42851600,325,-6.48,0.69,12,0.40,-117.00,1096.00,1044,20230622,-27.39,650,20230327,16.62,1044,-27.39,20230622,650,16.62,20230327,1044,-27.39,20230622,650,16.62,20230327,0.51,N,015020,500,214 억,,245323,N,N,0,N,00,N
|
|
20231127,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,756,-8,5,-1.05,122127418,162064,466.01,764,770,741,993,535,764,753.58,0.57,0,-5731,774,768,764,758,754,772,762,214,229,500,510,1,1,42851600,324,-6.46,0.69,12,0.38,-117.00,1096.00,1044,20230622,-27.59,650,20230327,16.31,1044,-27.59,20230622,650,16.31,20230327,1044,-27.59,20230622,650,16.31,20230327,0.51,N,015020,500,214 억,,245323,N,N,0,N,00,N
|
|
20231127,120322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,6,2,0.79,120302487,159662,459.10,764,770,741,993,535,764,753.48,0.57,0,-5163,774,768,764,758,754,772,762,214,229,500,510,1,1,42851600,330,-6.58,0.70,12,0.37,-117.00,1096.00,1044,20230622,-26.25,650,20230327,18.46,1044,-26.25,20230622,650,18.46,20230327,1044,-26.25,20230622,650,18.46,20230327,0.51,N,015020,500,214 억,,245323,N,N,0,N,00,N
|
|
20231127,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,-12,5,-1.57,78225164,104590,300.74,764,767,741,993,535,764,747.92,0.57,0,-3258,774,768,764,758,754,772,762,214,229,500,510,1,1,42851600,322,-6.43,0.69,12,0.24,-117.00,1096.00,1044,20230622,-27.97,650,20230327,15.69,1044,-27.97,20230622,650,15.69,20230327,1044,-27.97,20230622,650,15.69,20230327,0.51,N,015020,500,214 억,,245323,N,N,0,N,00,N
|
|
20231127,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,-5,5,-0.65,9011487,11841,34.05,764,767,758,993,535,764,761.04,0.57,0,-4747,774,768,764,758,754,772,762,214,229,500,510,1,1,42851600,325,-6.49,0.69,12,0.03,-117.00,1096.00,1044,20230622,-27.30,650,20230327,16.77,1044,-27.30,20230622,650,16.77,20230327,1044,-27.30,20230622,650,16.77,20230327,0.51,N,015020,500,214 억,,245323,N,N,0,N,00,N
|
|
20231127,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,0,3,0.00,2309572,3023,8.69,764,764,764,993,535,764,764.00,0.57,0,-944,774,768,764,758,754,772,762,214,229,500,510,1,1,42851600,327,-6.53,0.70,12,0.01,-117.00,1096.00,1044,20230622,-26.82,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1044,-26.82,20230622,650,17.54,20230327,0.51,N,015020,500,214 억,,245323,N,N,0,N,00,N
|
|
20231124,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,2,2,0.26,26569050,34777,67.73,760,770,760,990,534,762,763.98,0.57,0,308,770,766,762,758,754,768,760,214,228,500,510,1,1,42851600,327,-6.53,0.70,12,0.08,-117.00,1096.00,1044,20230622,-26.82,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1044,-26.82,20230622,650,17.54,20230327,0.49,N,015020,500,214 억,,244989,N,N,0,N,00,N
|
|
20231124,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,2,2,0.26,25464016,33327,64.90,760,770,760,990,534,762,764.07,0.57,0,260,770,766,762,758,754,768,760,214,228,500,510,1,1,42851600,327,-6.53,0.70,12,0.08,-117.00,1096.00,1044,20230622,-26.82,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1044,-26.82,20230622,650,17.54,20230327,0.49,N,015020,500,214 억,,244989,N,N,0,N,00,N
|
|
20231124,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,1,2,0.13,25143184,32907,64.08,760,770,760,990,534,762,764.07,0.57,0,272,770,766,762,758,754,768,760,214,228,500,510,1,1,42851600,327,-6.52,0.70,12,0.08,-117.00,1096.00,1044,20230622,-26.92,650,20230327,17.38,1044,-26.92,20230622,650,17.38,20230327,1044,-26.92,20230622,650,17.38,20230327,0.49,N,015020,500,214 억,,244989,N,N,0,N,00,N
|
|
20231124,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,2,2,0.26,21059560,27545,53.64,760,770,760,990,534,762,764.55,0.57,0,250,770,766,762,758,754,768,760,214,228,500,510,1,1,42851600,327,-6.53,0.70,12,0.06,-117.00,1096.00,1044,20230622,-26.82,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1044,-26.82,20230622,650,17.54,20230327,0.49,N,015020,500,214 억,,244989,N,N,0,N,00,N
|
|
20231124,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,4,2,0.52,18454016,24123,46.98,760,770,760,990,534,762,765.00,0.57,0,326,770,766,762,758,754,768,760,214,228,500,510,1,1,42851600,328,-6.55,0.70,12,0.06,-117.00,1096.00,1044,20230622,-26.63,650,20230327,17.85,1044,-26.63,20230622,650,17.85,20230327,1044,-26.63,20230622,650,17.85,20230327,0.49,N,015020,500,214 억,,244989,N,N,0,N,00,N
|
|
20231124,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,3,2,0.39,13655027,17829,34.72,760,770,760,990,534,762,765.89,0.57,0,291,770,766,762,758,754,768,760,214,228,500,510,1,1,42851600,328,-6.54,0.70,12,0.04,-117.00,1096.00,1044,20230622,-26.72,650,20230327,17.69,1044,-26.72,20230622,650,17.69,20230327,1044,-26.72,20230622,650,17.69,20230327,0.49,N,015020,500,214 억,,244989,N,N,0,N,00,N
|
|
20231124,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,5,2,0.66,12661737,16531,32.19,760,770,760,990,534,762,765.94,0.57,0,477,770,766,762,758,754,768,760,214,228,500,510,1,1,42851600,329,-6.56,0.70,12,0.04,-117.00,1096.00,1044,20230622,-26.53,650,20230327,18.00,1044,-26.53,20230622,650,18.00,20230327,1044,-26.53,20230622,650,18.00,20230327,0.49,N,015020,500,214 억,,244989,N,N,0,N,00,N
|
|
20231124,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-2,5,-0.26,291840,384,0.75,760,760,760,990,534,762,760.00,0.57,0,-50,770,766,762,758,754,768,760,214,228,500,510,1,1,42851600,326,-6.50,0.69,12,0.00,-117.00,1096.00,1044,20230622,-27.20,650,20230327,16.92,1044,-27.20,20230622,650,16.92,20230327,1044,-27.20,20230622,650,16.92,20230327,0.49,N,015020,500,214 억,,244989,N,N,0,N,00,N
|
|
20231123,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,762,1,2,0.13,38790403,50848,82.43,761,766,758,989,533,761,762.87,0.59,0,-3829,782,771,766,755,750,769,753,214,228,500,510,1,1,42851600,327,-6.51,0.70,12,0.12,-117.00,1096.00,1060,20221121,-28.11,650,20230327,17.23,1044,-27.01,20230622,650,17.23,20230327,1044,-27.01,20230622,650,17.23,20230327,0.49,N,015020,500,214 억,,253500,N,N,0,N,00,N
|
|
20231123,150324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,0,3,0.00,37699982,49417,80.11,761,766,758,989,533,761,762.89,0.59,0,-3829,782,771,766,755,750,769,753,214,228,500,510,1,1,42851600,326,-6.50,0.69,12,0.12,-117.00,1096.00,1060,20221121,-28.21,650,20230327,17.08,1044,-27.11,20230622,650,17.08,20230327,1044,-27.11,20230622,650,17.08,20230327,0.49,N,015020,500,214 억,,253500,N,N,0,N,00,N
|
|
20231123,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,2,2,0.26,34171924,44788,72.60,761,766,758,989,533,761,762.97,0.59,0,-2799,782,771,766,755,750,769,753,214,228,500,510,1,1,42851600,327,-6.52,0.70,12,0.10,-117.00,1096.00,1060,20221121,-28.02,650,20230327,17.38,1044,-26.92,20230622,650,17.38,20230327,1044,-26.92,20230622,650,17.38,20230327,0.49,N,015020,500,214 억,,253500,N,N,0,N,00,N
|
|
20231123,130322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,4,2,0.53,29312061,38435,62.31,761,766,758,989,533,761,762.64,0.59,0,-2725,782,771,766,755,750,769,753,214,228,500,510,1,1,42851600,328,-6.54,0.70,12,0.09,-117.00,1096.00,1060,20221121,-27.83,650,20230327,17.69,1044,-26.72,20230622,650,17.69,20230327,1044,-26.72,20230622,650,17.69,20230327,0.49,N,015020,500,214 억,,253500,N,N,0,N,00,N
|
|
20231123,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,4,2,0.53,27222084,35703,57.88,761,766,758,989,533,761,762.46,0.59,0,-2712,782,771,766,755,750,769,753,214,228,500,510,1,1,42851600,328,-6.54,0.70,12,0.08,-117.00,1096.00,1060,20221121,-27.83,650,20230327,17.69,1044,-26.72,20230622,650,17.69,20230327,1044,-26.72,20230622,650,17.69,20230327,0.49,N,015020,500,214 억,,253500,N,N,0,N,00,N
|
|
20231123,110322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,4,2,0.53,26255123,34439,55.83,761,766,758,989,533,761,762.37,0.59,0,-2709,782,771,766,755,750,769,753,214,228,500,510,1,1,42851600,328,-6.54,0.70,12,0.08,-117.00,1096.00,1060,20221121,-27.83,650,20230327,17.69,1044,-26.72,20230622,650,17.69,20230327,1044,-26.72,20230622,650,17.69,20230327,0.49,N,015020,500,214 억,,253500,N,N,0,N,00,N
|
|
20231123,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,762,1,2,0.13,20712946,27184,44.07,761,766,758,989,533,761,761.95,0.59,0,-2807,782,771,766,755,750,769,753,214,228,500,510,1,1,42851600,327,-6.51,0.70,12,0.06,-117.00,1096.00,1060,20221121,-28.11,650,20230327,17.23,1044,-27.01,20230622,650,17.23,20230327,1044,-27.01,20230622,650,17.23,20230327,0.49,N,015020,500,214 억,,253500,N,N,0,N,00,N
|
|
20231123,090315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,762,1,2,0.13,951985,1251,2.03,761,762,760,989,533,761,760.98,0.59,0,-97,782,771,766,755,750,769,753,214,228,500,510,1,1,42851600,327,-6.51,0.70,12,0.00,-117.00,1096.00,1060,20221121,-28.11,650,20230327,17.23,1044,-27.01,20230622,650,17.23,20230327,1044,-27.01,20230622,650,17.23,20230327,0.49,N,015020,500,214 억,,253500,N,N,0,N,00,N
|
|
20231122,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-9,5,-1.17,47219094,61662,29.56,770,777,761,1001,539,770,765.77,0.59,0,1985,810,789,762,741,714,800,752,214,231,500,520,1,1,42851600,326,-6.50,0.69,12,0.14,-117.00,1096.00,1065,20221118,-28.54,650,20230327,17.08,1044,-27.11,20230622,650,17.08,20230327,1044,-27.11,20230622,650,17.08,20230327,0.48,N,015020,500,214 억,,251428,N,N,1,N,00,N
|
|
20231122,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-9,5,-1.17,46065540,60147,28.84,770,777,761,1001,539,770,765.88,0.59,0,2181,810,789,762,741,714,800,752,214,231,500,520,1,1,42851600,326,-6.50,0.69,12,0.14,-117.00,1096.00,1065,20221118,-28.54,650,20230327,17.08,1044,-27.11,20230622,650,17.08,20230327,1044,-27.11,20230622,650,17.08,20230327,0.48,N,015020,500,214 억,,251428,N,N,1,N,00,N
|
|
20231122,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-6,5,-0.78,40787929,53225,25.52,770,777,761,1001,539,770,766.33,0.59,0,2268,810,789,762,741,714,800,752,214,231,500,520,1,1,42851600,327,-6.53,0.70,12,0.12,-117.00,1096.00,1065,20221118,-28.26,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1044,-26.82,20230622,650,17.54,20230327,0.48,N,015020,500,214 억,,251428,N,N,1,N,00,N
|
|
20231122,130322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,-5,5,-0.65,36907679,48149,23.09,770,777,761,1001,539,770,766.53,0.59,0,2226,810,789,762,741,714,800,752,214,231,500,520,1,1,42851600,328,-6.54,0.70,12,0.11,-117.00,1096.00,1065,20221118,-28.17,650,20230327,17.69,1044,-26.72,20230622,650,17.69,20230327,1044,-26.72,20230622,650,17.69,20230327,0.48,N,015020,500,214 억,,251428,N,N,1,N,00,N
|
|
20231122,120322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-9,5,-1.17,26818228,34897,16.73,770,777,761,1001,539,770,768.50,0.59,0,2057,810,789,762,741,714,800,752,214,231,500,520,1,1,42851600,326,-6.50,0.69,12,0.08,-117.00,1096.00,1065,20221118,-28.54,650,20230327,17.08,1044,-27.11,20230622,650,17.08,20230327,1044,-27.11,20230622,650,17.08,20230327,0.48,N,015020,500,214 억,,251428,N,N,1,N,00,N
|
|
20231122,110330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-7,5,-0.91,22202390,28851,13.83,770,777,761,1001,539,770,769.55,0.59,0,1825,810,789,762,741,714,800,752,214,231,500,520,1,1,42851600,327,-6.52,0.70,12,0.07,-117.00,1096.00,1065,20221118,-28.36,650,20230327,17.38,1044,-26.92,20230622,650,17.38,20230327,1044,-26.92,20230622,650,17.38,20230327,0.48,N,015020,500,214 억,,251428,N,N,1,N,00,N
|
|
20231122,100324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,776,6,2,0.78,11299647,14641,7.02,770,777,761,1001,539,770,771.78,0.59,0,1300,810,789,762,741,714,800,752,214,231,500,520,1,1,42851600,333,-6.63,0.71,12,0.03,-117.00,1096.00,1065,20221118,-27.14,650,20230327,19.38,1044,-25.67,20230622,650,19.38,20230327,1044,-25.67,20230622,650,19.38,20230327,0.48,N,015020,500,214 억,,251428,N,N,1,N,00,N
|
|
20231122,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,0,3,0.00,808500,1050,0.50,770,770,770,1001,539,770,770.00,0.59,0,-237,810,789,762,741,714,800,752,214,231,500,520,1,1,42851600,330,-6.58,0.70,12,0.00,-117.00,1096.00,1065,20221118,-27.70,650,20230327,18.46,1044,-26.25,20230622,650,18.46,20230327,1044,-26.25,20230622,650,18.46,20230327,0.48,N,015020,500,214 억,,251428,N,N,1,N,00,N
|
|
20231121,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,12,2,1.58,158632980,207369,246.04,768,783,735,985,531,758,764.98,0.59,0,1320,780,768,750,738,720,775,745,214,227,500,510,1,1,42851600,330,-6.58,0.70,12,0.48,-117.00,1096.00,1095,20221117,-29.68,650,20230327,18.46,1044,-26.25,20230622,650,18.46,20230327,1060,-27.36,20221121,650,18.46,20230327,0.48,N,015020,500,214 억,,254755,N,N,1,N,00,N
|
|
20231121,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,11,2,1.45,148550703,194271,230.50,768,783,735,985,531,758,764.66,0.59,0,1219,780,768,750,738,720,775,745,214,227,500,510,1,1,42851600,330,-6.57,0.70,12,0.45,-117.00,1096.00,1095,20221117,-29.77,650,20230327,18.31,1044,-26.34,20230622,650,18.31,20230327,1060,-27.45,20221121,650,18.31,20230327,0.48,N,015020,500,214 억,,254755,N,N,0,N,00,N
|
|
20231121,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,14,2,1.85,113789690,149476,177.35,768,783,735,985,531,758,761.26,0.59,0,4294,780,768,750,738,720,775,745,214,227,500,510,1,1,42851600,331,-6.60,0.70,12,0.35,-117.00,1096.00,1095,20221117,-29.50,650,20230327,18.77,1044,-26.05,20230622,650,18.77,20230327,1060,-27.17,20221121,650,18.77,20230327,0.48,N,015020,500,214 억,,254755,N,N,0,N,00,N
|
|
20231121,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,10,2,1.32,108894734,143123,169.81,768,783,735,985,531,758,760.85,0.59,0,4471,780,768,750,738,720,775,745,214,227,500,510,1,1,42851600,329,-6.56,0.70,12,0.33,-117.00,1096.00,1095,20221117,-29.86,650,20230327,18.15,1044,-26.44,20230622,650,18.15,20230327,1060,-27.55,20221121,650,18.15,20230327,0.48,N,015020,500,214 억,,254755,N,N,0,N,00,N
|
|
20231121,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,6,2,0.79,102723261,135064,160.25,768,783,735,985,531,758,760.55,0.59,0,4581,780,768,750,738,720,775,745,214,227,500,510,1,1,42851600,327,-6.53,0.70,12,0.32,-117.00,1096.00,1095,20221117,-30.23,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1060,-27.92,20221121,650,17.54,20230327,0.48,N,015020,500,214 억,,254755,N,N,0,N,00,N
|
|
20231121,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,6,2,0.79,96799952,127375,151.13,768,783,735,985,531,758,759.96,0.59,0,4956,780,768,750,738,720,775,745,214,227,500,510,1,1,42851600,327,-6.53,0.70,12,0.30,-117.00,1096.00,1095,20221117,-30.23,650,20230327,17.54,1044,-26.82,20230622,650,17.54,20230327,1060,-27.92,20221121,650,17.54,20230327,0.48,N,015020,500,214 억,,254755,N,N,0,N,00,N
|
|
20231121,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,-6,5,-0.79,78080764,102784,121.95,768,783,735,985,531,758,759.66,0.59,0,13359,780,768,750,738,720,775,745,214,227,500,510,1,1,42851600,322,-6.43,0.69,12,0.24,-117.00,1096.00,1095,20221117,-31.32,650,20230327,15.69,1044,-27.97,20230622,650,15.69,20230327,1060,-29.06,20221121,650,15.69,20230327,0.48,N,015020,500,214 억,,254755,N,N,0,N,00,N
|
|
20231121,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,8,2,1.06,787972,1027,1.22,768,768,766,985,531,758,767.26,0.59,0,-463,780,768,750,738,720,775,745,214,227,500,510,1,1,42851600,328,-6.55,0.70,12,0.00,-117.00,1096.00,1095,20221117,-30.05,650,20230327,17.85,1044,-26.63,20230622,650,17.85,20230327,1060,-27.74,20221121,650,17.85,20230327,0.48,N,015020,500,214 억,,254755,N,N,0,N,00,N
|
|
20231120,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,21,2,2.85,60008956,80331,218.73,748,762,732,958,516,737,744.20,0.59,0,2380,747,742,738,733,729,740,731,214,221,500,500,1,1,42851600,325,-6.48,0.69,12,0.19,-117.00,1096.00,1115,20221116,-32.02,650,20230327,16.62,1044,-27.39,20230622,650,16.62,20230327,1060,-28.49,20221121,650,16.62,20230327,0.48,N,015020,500,214 억,,252375,N,N,0,N,00,N
|
|
20231120,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,18,2,2.44,39522800,53288,145.10,748,762,732,958,516,737,741.68,0.59,0,2253,747,742,738,733,729,740,731,214,221,500,500,1,1,42851600,324,-6.45,0.69,12,0.12,-117.00,1096.00,1115,20221116,-32.29,650,20230327,16.15,1044,-27.68,20230622,650,16.15,20230327,1060,-28.77,20221121,650,16.15,20230327,0.48,N,015020,500,214 억,,252375,N,N,0,N,00,N
|
|
20231120,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,17,2,2.31,31761245,43013,117.12,748,754,732,958,516,737,738.41,0.59,0,1385,747,742,738,733,729,740,731,214,221,500,500,1,1,42851600,323,-6.44,0.69,12,0.10,-117.00,1096.00,1115,20221116,-32.38,650,20230327,16.00,1044,-27.78,20230622,650,16.00,20230327,1060,-28.87,20221121,650,16.00,20230327,0.48,N,015020,500,214 억,,252375,N,N,0,N,00,N
|
|
20231120,130306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,6,2,0.81,27007224,36664,99.83,748,748,732,958,516,737,736.61,0.59,0,1157,747,742,738,733,729,740,731,214,221,500,500,1,1,42851600,318,-6.35,0.68,12,0.09,-117.00,1096.00,1115,20221116,-33.36,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1060,-29.91,20221121,650,14.31,20230327,0.48,N,015020,500,214 억,,252375,N,N,0,N,00,N
|
|
20231120,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,3,2,0.41,26023459,35338,96.22,748,748,732,958,516,737,736.42,0.59,0,1093,747,742,738,733,729,740,731,214,221,500,500,1,1,42851600,317,-6.32,0.68,12,0.08,-117.00,1096.00,1115,20221116,-33.63,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1060,-30.19,20221121,650,13.85,20230327,0.48,N,015020,500,214 억,,252375,N,N,0,N,00,N
|
|
20231120,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,4,2,0.54,25506186,34640,94.32,748,748,732,958,516,737,736.32,0.59,0,678,747,742,738,733,729,740,731,214,221,500,500,1,1,42851600,318,-6.33,0.68,12,0.08,-117.00,1096.00,1115,20221116,-33.54,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1060,-30.09,20221121,650,14.00,20230327,0.48,N,015020,500,214 억,,252375,N,N,0,N,00,N
|
|
20231120,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,6,2,0.81,22355222,30387,82.74,748,748,732,958,516,737,735.68,0.59,0,457,747,742,738,733,729,740,731,214,221,500,500,1,1,42851600,318,-6.35,0.68,12,0.07,-117.00,1096.00,1115,20221116,-33.36,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1060,-29.91,20221121,650,14.31,20230327,0.48,N,015020,500,214 억,,252375,N,N,0,N,00,N
|
|
20231120,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,0,3,0.00,1178661,1580,4.30,748,748,737,958,516,737,745.99,0.59,0,0,747,742,738,733,729,740,731,214,221,500,500,1,1,42851600,316,-6.30,0.67,12,0.00,-117.00,1096.00,1115,20221116,-33.90,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1060,-30.47,20221121,650,13.38,20230327,0.48,N,015020,500,214 억,,252375,N,N,0,N,00,N
|
|
20231117,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-3,5,-0.41,27096449,36726,67.72,740,743,734,962,518,740,737.80,0.59,0,613,760,749,739,728,718,755,734,214,222,500,500,1,1,42851600,316,-6.30,0.67,12,0.09,-117.00,1096.00,1115,20221116,-33.90,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1095,-32.69,20221117,650,13.38,20230327,0.48,N,015020,500,214 억,,251755,N,N,0,N,00,N
|
|
20231117,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-2,5,-0.27,24790694,33596,61.95,740,743,734,962,518,740,737.91,0.59,0,1533,760,749,739,728,718,755,734,214,222,500,500,1,1,42851600,316,-6.31,0.67,12,0.08,-117.00,1096.00,1115,20221116,-33.81,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1095,-32.60,20221117,650,13.54,20230327,0.48,N,015020,500,214 억,,251755,N,N,0,N,00,N
|
|
20231117,140314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-6,5,-0.81,24598729,33336,61.47,740,743,734,962,518,740,737.90,0.59,0,1751,760,749,739,728,718,755,734,214,222,500,500,1,1,42851600,315,-6.27,0.67,12,0.08,-117.00,1096.00,1115,20221116,-34.17,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1095,-32.97,20221117,650,12.92,20230327,0.48,N,015020,500,214 억,,251755,N,N,0,N,00,N
|
|
20231117,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,2,2,0.27,15550865,21053,38.82,740,743,734,962,518,740,738.65,0.59,0,1473,760,749,739,728,718,755,734,214,222,500,500,1,1,42851600,318,-6.34,0.68,12,0.05,-117.00,1096.00,1115,20221116,-33.45,650,20230327,14.15,1044,-28.93,20230622,650,14.15,20230327,1095,-32.24,20221117,650,14.15,20230327,0.48,N,015020,500,214 억,,251755,N,N,0,N,00,N
|
|
20231117,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-3,5,-0.41,14037927,19014,35.06,740,743,734,962,518,740,738.29,0.59,0,1495,760,749,739,728,718,755,734,214,222,500,500,1,1,42851600,316,-6.30,0.67,12,0.04,-117.00,1096.00,1115,20221116,-33.90,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1095,-32.69,20221117,650,13.38,20230327,0.48,N,015020,500,214 억,,251755,N,N,0,N,00,N
|
|
20231117,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,0,3,0.00,9208525,12467,22.99,740,740,734,962,518,740,738.63,0.59,0,1119,760,749,739,728,718,755,734,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.03,-117.00,1096.00,1115,20221116,-33.63,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1095,-32.42,20221117,650,13.85,20230327,0.48,N,015020,500,214 억,,251755,N,N,0,N,00,N
|
|
20231117,100313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,0,3,0.00,5782470,7834,14.45,740,740,734,962,518,740,738.12,0.59,0,1082,760,749,739,728,718,755,734,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.02,-117.00,1096.00,1115,20221116,-33.63,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1095,-32.42,20221117,650,13.85,20230327,0.48,N,015020,500,214 억,,251755,N,N,0,N,00,N
|
|
20231117,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,0,3,0.00,958140,1296,2.39,740,740,734,962,518,740,739.31,0.59,0,1060,760,749,739,728,718,755,734,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.00,-117.00,1096.00,1115,20221116,-33.63,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1095,-32.42,20221117,650,13.85,20230327,0.48,N,015020,500,214 억,,251755,N,N,0,N,00,N
|
|
20231116,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,18,2,2.47,39426151,53252,225.43,732,750,729,947,511,729,740.37,0.60,0,-2417,752,740,730,718,708,746,724,214,218,500,490,1,1,42851600,320,-6.38,0.68,12,0.12,-117.00,1096.00,1115,20221116,-33.00,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1115,-33.00,20221116,650,14.92,20230327,0.48,N,015020,500,214 억,,256576,N,N,0,N,00,N
|
|
20231116,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,16,2,2.19,39001044,52682,223.02,732,750,729,947,511,729,740.31,0.60,0,-2553,752,740,730,718,708,746,724,214,218,500,490,1,1,42851600,319,-6.37,0.68,12,0.12,-117.00,1096.00,1115,20221116,-33.18,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1115,-33.18,20221116,650,14.62,20230327,0.48,N,015020,500,214 억,,256576,N,N,0,N,00,N
|
|
20231116,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,11,2,1.51,23696945,32173,136.20,732,746,729,947,511,729,736.55,0.60,0,-2508,752,740,730,718,708,746,724,214,218,500,490,1,1,42851600,317,-6.32,0.68,12,0.08,-117.00,1096.00,1115,20221116,-33.63,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1115,-33.63,20221116,650,13.85,20230327,0.48,N,015020,500,214 억,,256576,N,N,0,N,00,N
|
|
20231116,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,12,2,1.65,17663604,24032,101.74,732,746,729,947,511,729,735.00,0.60,0,-3091,752,740,730,718,708,746,724,214,218,500,490,1,1,42851600,318,-6.33,0.68,12,0.06,-117.00,1096.00,1115,20221116,-33.54,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1115,-33.54,20221116,650,14.00,20230327,0.48,N,015020,500,214 억,,256576,N,N,0,N,00,N
|
|
20231116,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,9,2,1.23,12779088,17389,73.61,732,746,729,947,511,729,734.89,0.60,0,-3412,752,740,730,718,708,746,724,214,218,500,490,1,1,42851600,316,-6.31,0.67,12,0.04,-117.00,1096.00,1115,20221116,-33.81,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1115,-33.81,20221116,650,13.54,20230327,0.48,N,015020,500,214 억,,256576,N,N,0,N,00,N
|
|
20231116,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,11,2,1.51,8633005,11784,49.89,732,741,729,947,511,729,732.60,0.60,0,-3459,752,740,730,718,708,746,724,214,218,500,490,1,1,42851600,317,-6.32,0.68,12,0.03,-117.00,1096.00,1115,20221116,-33.63,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1115,-33.63,20221116,650,13.85,20230327,0.48,N,015020,500,214 억,,256576,N,N,0,N,00,N
|
|
20231116,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,137588,188,0.80,732,732,730,947,511,729,731.85,0.60,0,-26,752,740,730,718,708,746,724,214,218,500,490,1,1,42851600,313,-6.24,0.67,12,0.00,-117.00,1096.00,1115,20221116,-34.53,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1115,-34.53,20221116,650,12.31,20230327,0.48,N,015020,500,214 억,,256576,N,N,0,N,00,N
|
|
20231116,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,0,3,0.00,0,0,0.00,0,0,0,947,511,729,0.00,0.60,0,0,752,740,730,718,708,746,724,214,218,500,490,1,1,42851600,312,-6.23,0.67,12,0.00,-117.00,1096.00,1115,20221116,-34.62,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1115,-34.62,20221116,650,12.15,20230327,0.48,N,015020,500,214 억,,256576,N,N,0,N,00,N
|
|
20231115,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,5,2,0.69,17191742,23621,43.00,720,742,720,941,507,724,727.82,0.59,0,1959,735,729,719,713,703,732,716,214,217,500,490,1,1,42851600,312,-6.23,0.67,12,0.06,-117.00,1096.00,1115,20221116,-34.62,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1115,-34.62,20221116,650,12.15,20230327,0.47,N,015020,500,214 억,,254617,N,N,0,N,00,N
|
|
20231115,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,4,2,0.55,16093416,22113,40.26,720,742,720,941,507,724,727.78,0.59,0,1954,735,729,719,713,703,732,716,214,217,500,490,1,1,42851600,312,-6.22,0.66,12,0.05,-117.00,1096.00,1115,20221116,-34.71,650,20230327,12.00,1044,-30.27,20230622,650,12.00,20230327,1115,-34.71,20221116,650,12.00,20230327,0.47,N,015020,500,214 억,,254617,N,N,0,N,00,N
|
|
20231115,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,5,2,0.69,14774102,20303,36.96,720,742,720,941,507,724,727.68,0.59,0,1274,735,729,719,713,703,732,716,214,217,500,490,1,1,42851600,312,-6.23,0.67,12,0.05,-117.00,1096.00,1115,20221116,-34.62,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1115,-34.62,20221116,650,12.15,20230327,0.47,N,015020,500,214 억,,254617,N,N,0,N,00,N
|
|
20231115,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,4,2,0.55,12328051,16938,30.84,720,742,720,941,507,724,727.83,0.59,0,1237,735,729,719,713,703,732,716,214,217,500,490,1,1,42851600,312,-6.22,0.66,12,0.04,-117.00,1096.00,1115,20221116,-34.71,650,20230327,12.00,1044,-30.27,20230622,650,12.00,20230327,1115,-34.71,20221116,650,12.00,20230327,0.47,N,015020,500,214 억,,254617,N,N,0,N,00,N
|
|
20231115,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,6,2,0.83,10902333,14980,27.27,720,742,720,941,507,724,727.79,0.59,0,1160,735,729,719,713,703,732,716,214,217,500,490,1,1,42851600,313,-6.24,0.67,12,0.03,-117.00,1096.00,1115,20221116,-34.53,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1115,-34.53,20221116,650,12.31,20230327,0.47,N,015020,500,214 억,,254617,N,N,0,N,00,N
|
|
20231115,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,3,2,0.41,9652882,13262,24.14,720,742,720,941,507,724,727.86,0.59,0,1150,735,729,719,713,703,732,716,214,217,500,490,1,1,42851600,312,-6.21,0.66,12,0.03,-117.00,1096.00,1115,20221116,-34.80,650,20230327,11.85,1044,-30.36,20230622,650,11.85,20230327,1115,-34.80,20221116,650,11.85,20230327,0.47,N,015020,500,214 억,,254617,N,N,0,N,00,N
|
|
20231115,100314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,9,2,1.24,1751012,2409,4.39,720,742,720,941,507,724,726.86,0.59,0,-103,735,729,719,713,703,732,716,214,217,500,490,1,1,42851600,314,-6.26,0.67,12,0.01,-117.00,1096.00,1115,20221116,-34.26,650,20230327,12.77,1044,-29.79,20230622,650,12.77,20230327,1115,-34.26,20221116,650,12.77,20230327,0.47,N,015020,500,214 억,,254617,N,N,0,N,00,N
|
|
20231115,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,18,2,2.49,780782,1084,1.97,720,742,720,941,507,724,720.28,0.59,0,33,735,729,719,713,703,732,716,214,217,500,490,1,1,42851600,318,-6.34,0.68,12,0.00,-117.00,1096.00,1115,20221116,-33.45,650,20230327,14.15,1044,-28.93,20230622,650,14.15,20230327,1115,-33.45,20221116,650,14.15,20230327,0.47,N,015020,500,214 억,,254617,N,N,0,N,00,N
|
|
20231114,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,7,2,0.98,39430355,54929,206.74,709,725,709,932,502,717,717.84,0.59,0,2303,735,726,721,712,707,730,716,214,215,500,480,1,1,42851600,310,-6.19,0.66,12,0.13,-117.00,1096.00,1115,20221116,-35.07,650,20230327,11.38,1044,-30.65,20230622,650,11.38,20230327,1115,-35.07,20221116,650,11.38,20230327,0.51,N,015020,500,214 억,,251743,N,N,0,N,00,N
|
|
20231114,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,5,2,0.70,38094291,53084,199.80,709,723,709,932,502,717,717.62,0.59,0,2259,735,726,721,712,707,730,716,214,215,500,480,1,1,42851600,309,-6.17,0.66,12,0.12,-117.00,1096.00,1115,20221116,-35.25,650,20230327,11.08,1044,-30.84,20230622,650,11.08,20230327,1115,-35.25,20221116,650,11.08,20230327,0.51,N,015020,500,214 억,,251743,N,N,0,N,00,N
|
|
20231114,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,0,3,0.00,23032373,32164,121.06,709,723,709,932,502,717,716.09,0.59,0,2849,735,726,721,712,707,730,716,214,215,500,480,1,1,42851600,307,-6.13,0.65,12,0.08,-117.00,1096.00,1115,20221116,-35.70,650,20230327,10.31,1044,-31.32,20230622,650,10.31,20230327,1115,-35.70,20221116,650,10.31,20230327,0.51,N,015020,500,214 억,,251743,N,N,0,N,00,N
|
|
20231114,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,4,2,0.56,16770422,23451,88.26,709,723,709,932,502,717,715.13,0.59,0,2171,735,726,721,712,707,730,716,214,215,500,480,1,1,42851600,309,-6.16,0.66,12,0.05,-117.00,1096.00,1115,20221116,-35.34,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1115,-35.34,20221116,650,10.92,20230327,0.51,N,015020,500,214 억,,251743,N,N,0,N,00,N
|
|
20231114,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,4,2,0.56,13563058,19000,71.51,709,723,709,932,502,717,713.85,0.59,0,2203,735,726,721,712,707,730,716,214,215,500,480,1,1,42851600,309,-6.16,0.66,12,0.04,-117.00,1096.00,1115,20221116,-35.34,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1115,-35.34,20221116,650,10.92,20230327,0.51,N,015020,500,214 억,,251743,N,N,0,N,00,N
|
|
20231114,110314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,4,2,0.56,13251469,18567,69.88,709,723,709,932,502,717,713.71,0.59,0,2272,735,726,721,712,707,730,716,214,215,500,480,1,1,42851600,309,-6.16,0.66,12,0.04,-117.00,1096.00,1115,20221116,-35.34,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1115,-35.34,20221116,650,10.92,20230327,0.51,N,015020,500,214 억,,251743,N,N,0,N,00,N
|
|
20231114,100311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,2,2,0.28,10547016,14813,55.75,709,721,709,932,502,717,712.01,0.59,0,2372,735,726,721,712,707,730,716,214,215,500,480,1,1,42851600,308,-6.15,0.66,12,0.03,-117.00,1096.00,1115,20221116,-35.52,650,20230327,10.62,1044,-31.13,20230622,650,10.62,20230327,1115,-35.52,20221116,650,10.62,20230327,0.51,N,015020,500,214 억,,251743,N,N,0,N,00,N
|
|
20231114,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,4,2,0.56,7942334,11172,42.05,709,721,709,932,502,717,710.91,0.59,0,1366,735,726,721,712,707,730,716,214,215,500,480,1,1,42851600,309,-6.16,0.66,12,0.03,-117.00,1096.00,1115,20221116,-35.34,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1115,-35.34,20221116,650,10.92,20230327,0.51,N,015020,500,214 억,,251743,N,N,0,N,00,N
|
|
20231113,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,-3,5,-0.42,19140719,26568,64.23,716,730,716,936,504,720,720.44,0.59,0,-72,734,727,723,716,712,725,714,214,216,500,480,1,1,42851600,307,-6.13,0.65,12,0.06,-117.00,1096.00,1115,20221116,-35.70,650,20230327,10.31,1044,-31.32,20230622,650,10.31,20230327,1115,-35.70,20221116,650,10.31,20230327,0.51,N,015020,500,214 억,,253247,N,N,0,N,00,N
|
|
20231113,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,6,2,0.83,13655751,18928,45.76,716,730,716,936,504,720,721.46,0.59,0,-548,734,727,723,716,712,725,714,214,216,500,480,1,1,42851600,311,-6.21,0.66,12,0.04,-117.00,1096.00,1115,20221116,-34.89,650,20230327,11.69,1044,-30.46,20230622,650,11.69,20230327,1115,-34.89,20221116,650,11.69,20230327,0.51,N,015020,500,214 억,,253247,N,N,0,N,00,N
|
|
20231113,140306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,6,2,0.83,9763560,13558,32.78,716,726,716,936,504,720,720.13,0.59,0,-10,734,727,723,716,712,725,714,214,216,500,480,1,1,42851600,311,-6.21,0.66,12,0.03,-117.00,1096.00,1115,20221116,-34.89,650,20230327,11.69,1044,-30.46,20230622,650,11.69,20230327,1115,-34.89,20221116,650,11.69,20230327,0.51,N,015020,500,214 억,,253247,N,N,0,N,00,N
|
|
20231113,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,1,2,0.14,6158725,8566,20.71,716,725,716,936,504,720,718.97,0.59,0,32,734,727,723,716,712,725,714,214,216,500,480,1,1,42851600,309,-6.16,0.66,12,0.02,-117.00,1096.00,1115,20221116,-35.34,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1115,-35.34,20221116,650,10.92,20230327,0.51,N,015020,500,214 억,,253247,N,N,0,N,00,N
|
|
20231113,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,3,2,0.42,5235217,7286,17.61,716,725,716,936,504,720,718.53,0.59,0,114,734,727,723,716,712,725,714,214,216,500,480,1,1,42851600,310,-6.18,0.66,12,0.02,-117.00,1096.00,1115,20221116,-35.16,650,20230327,11.23,1044,-30.75,20230622,650,11.23,20230327,1115,-35.16,20221116,650,11.23,20230327,0.51,N,015020,500,214 억,,253247,N,N,0,N,00,N
|
|
20231113,110304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,-3,5,-0.42,3624644,5041,12.19,716,725,716,936,504,720,719.03,0.59,0,120,734,727,723,716,712,725,714,214,216,500,480,1,1,42851600,307,-6.13,0.65,12,0.01,-117.00,1096.00,1115,20221116,-35.70,650,20230327,10.31,1044,-31.32,20230622,650,10.31,20230327,1115,-35.70,20221116,650,10.31,20230327,0.51,N,015020,500,214 억,,253247,N,N,0,N,00,N
|
|
20231113,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,5,2,0.69,1867040,2597,6.28,716,725,716,936,504,720,718.92,0.59,0,114,734,727,723,716,712,725,714,214,216,500,480,1,1,42851600,311,-6.20,0.66,12,0.01,-117.00,1096.00,1115,20221116,-34.98,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1115,-34.98,20221116,650,11.54,20230327,0.51,N,015020,500,214 억,,253247,N,N,0,N,00,N
|
|
20231113,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,-4,5,-0.56,640820,895,2.16,716,716,716,936,504,720,716.00,0.59,0,125,734,727,723,716,712,725,714,214,216,500,480,1,1,42851600,307,-6.12,0.65,12,0.00,-117.00,1096.00,1115,20221116,-35.78,650,20230327,10.15,1044,-31.42,20230622,650,10.15,20230327,1115,-35.78,20221116,650,10.15,20230327,0.51,N,015020,500,214 억,,253247,N,N,0,N,00,N
|
|
20231110,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-10,5,-1.37,29861906,41339,127.46,730,730,719,949,511,730,722.37,0.60,0,-2049,760,745,736,721,712,740,716,214,219,500,490,1,1,42851600,309,-6.15,0.66,12,0.10,-117.00,1096.00,1115,20221116,-35.43,650,20230327,10.77,1044,-31.03,20230622,650,10.77,20230327,1115,-35.43,20221116,650,10.77,20230327,0.52,N,015020,500,214 억,,255277,N,N,0,N,00,N
|
|
20231110,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-9,5,-1.23,22593526,31242,96.33,730,730,720,949,511,730,723.18,0.60,0,-2300,760,745,736,721,712,740,716,214,219,500,490,1,1,42851600,309,-6.16,0.66,12,0.07,-117.00,1096.00,1115,20221116,-35.34,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1115,-35.34,20221116,650,10.92,20230327,0.52,N,015020,500,214 억,,255277,N,N,0,N,00,N
|
|
20231110,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-2,5,-0.27,20302236,28069,86.54,730,730,720,949,511,730,723.30,0.60,0,-2270,760,745,736,721,712,740,716,214,219,500,490,1,1,42851600,312,-6.22,0.66,12,0.07,-117.00,1096.00,1115,20221116,-34.71,650,20230327,12.00,1044,-30.27,20230622,650,12.00,20230327,1115,-34.71,20221116,650,12.00,20230327,0.52,N,015020,500,214 억,,255277,N,N,0,N,00,N
|
|
20231110,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-7,5,-0.96,19526535,27001,83.25,730,730,720,949,511,730,723.18,0.60,0,-1517,760,745,736,721,712,740,716,214,219,500,490,1,1,42851600,310,-6.18,0.66,12,0.06,-117.00,1096.00,1115,20221116,-35.16,650,20230327,11.23,1044,-30.75,20230622,650,11.23,20230327,1115,-35.16,20221116,650,11.23,20230327,0.52,N,015020,500,214 억,,255277,N,N,0,N,00,N
|
|
20231110,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-1,5,-0.14,8999628,12403,38.24,730,730,721,949,511,730,725.60,0.60,0,-1207,760,745,736,721,712,740,716,214,219,500,490,1,1,42851600,312,-6.23,0.67,12,0.03,-117.00,1096.00,1115,20221116,-34.62,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1115,-34.62,20221116,650,12.15,20230327,0.52,N,015020,500,214 억,,255277,N,N,0,N,00,N
|
|
20231110,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-6,5,-0.82,8458260,11655,35.94,730,730,721,949,511,730,725.72,0.60,0,-1249,760,745,736,721,712,740,716,214,219,500,490,1,1,42851600,310,-6.19,0.66,12,0.03,-117.00,1096.00,1115,20221116,-35.07,650,20230327,11.38,1044,-30.65,20230622,650,11.38,20230327,1115,-35.07,20221116,650,11.38,20230327,0.52,N,015020,500,214 억,,255277,N,N,0,N,00,N
|
|
20231110,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,0,3,0.00,6264763,8626,26.60,730,730,721,949,511,730,726.27,0.60,0,-1376,760,745,736,721,712,740,716,214,219,500,490,1,1,42851600,313,-6.24,0.67,12,0.02,-117.00,1096.00,1115,20221116,-34.53,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1115,-34.53,20221116,650,12.31,20230327,0.52,N,015020,500,214 억,,255277,N,N,0,N,00,N
|
|
20231110,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-1,5,-0.14,2266879,3106,9.58,730,730,725,949,511,730,729.84,0.60,0,-151,760,745,736,721,712,740,716,214,219,500,490,1,1,42851600,312,-6.23,0.67,12,0.01,-117.00,1096.00,1115,20221116,-34.62,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1115,-34.62,20221116,650,12.15,20230327,0.52,N,015020,500,214 억,,255277,N,N,0,N,00,N
|
|
20231109,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-2,5,-0.27,21622497,29583,40.12,735,751,727,951,513,732,730.91,0.60,0,-2021,760,745,734,719,708,753,727,214,219,500,490,1,1,42851600,313,-6.24,0.67,12,0.07,-117.00,1096.00,1115,20221116,-34.53,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1115,-34.53,20221116,650,12.31,20230327,0.52,N,015020,500,214 억,,257298,N,N,0,N,00,N
|
|
20231109,150302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-2,5,-0.27,16285197,22273,30.21,735,751,727,951,513,732,731.16,0.60,0,-1823,760,745,734,719,708,753,727,214,219,500,490,1,1,42851600,313,-6.24,0.67,12,0.05,-117.00,1096.00,1115,20221116,-34.53,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1115,-34.53,20221116,650,12.31,20230327,0.52,N,015020,500,214 억,,257298,N,N,0,N,00,N
|
|
20231109,140301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-2,5,-0.27,11911112,16271,22.07,735,751,727,951,513,732,732.05,0.60,0,-1647,760,745,734,719,708,753,727,214,219,500,490,1,1,42851600,313,-6.24,0.67,12,0.04,-117.00,1096.00,1115,20221116,-34.53,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1115,-34.53,20221116,650,12.31,20230327,0.52,N,015020,500,214 억,,257298,N,N,0,N,00,N
|
|
20231109,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-2,5,-0.27,9103776,12424,16.85,735,751,727,951,513,732,732.76,0.60,0,-863,760,745,734,719,708,753,727,214,219,500,490,1,1,42851600,313,-6.24,0.67,12,0.03,-117.00,1096.00,1115,20221116,-34.53,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1115,-34.53,20221116,650,12.31,20230327,0.52,N,015020,500,214 억,,257298,N,N,0,N,00,N
|
|
20231109,120303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,4,2,0.55,7130643,9725,13.19,735,751,727,951,513,732,733.23,0.60,0,-587,760,745,734,719,708,753,727,214,219,500,490,1,1,42851600,315,-6.29,0.67,12,0.02,-117.00,1096.00,1115,20221116,-33.99,650,20230327,13.23,1044,-29.50,20230622,650,13.23,20230327,1115,-33.99,20221116,650,13.23,20230327,0.52,N,015020,500,214 억,,257298,N,N,0,N,00,N
|
|
20231109,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,0,3,0.00,6332788,8633,11.71,735,751,727,951,513,732,733.56,0.60,0,-597,760,745,734,719,708,753,727,214,219,500,490,1,1,42851600,314,-6.26,0.67,12,0.02,-117.00,1096.00,1115,20221116,-34.35,650,20230327,12.62,1044,-29.89,20230622,650,12.62,20230327,1115,-34.35,20221116,650,12.62,20230327,0.52,N,015020,500,214 억,,257298,N,N,0,N,00,N
|
|
20231109,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-2,5,-0.27,5760865,7848,10.64,735,751,728,951,513,732,734.06,0.60,0,-572,760,745,734,719,708,753,727,214,219,500,490,1,1,42851600,313,-6.24,0.67,12,0.02,-117.00,1096.00,1115,20221116,-34.53,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1115,-34.53,20221116,650,12.31,20230327,0.52,N,015020,500,214 억,,257298,N,N,0,N,00,N
|
|
20231109,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,4,2,0.55,55866,76,0.10,735,736,735,951,513,732,735.08,0.60,0,-7,760,745,734,719,708,753,727,214,219,500,490,1,1,42851600,315,-6.29,0.67,12,0.00,-117.00,1096.00,1115,20221116,-33.99,650,20230327,13.23,1044,-29.50,20230622,650,13.23,20230327,1115,-33.99,20221116,650,13.23,20230327,0.52,N,015020,500,214 억,,257298,N,N,0,N,00,N
|
|
20231108,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,3,2,0.41,53242299,72155,72.20,723,749,723,947,511,729,737.89,0.59,0,8193,773,751,738,716,703,744,709,214,218,500,490,1,1,42851600,314,-6.26,0.67,12,0.17,-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,,251512,N,N,0,N,00,N
|
|
20231108,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,3,2,0.41,49493077,67036,67.08,723,749,723,947,511,729,738.31,0.59,0,8612,773,751,738,716,703,744,709,214,218,500,490,1,1,42851600,314,-6.26,0.67,12,0.16,-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,,251512,N,N,0,N,00,N
|
|
20231108,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,10,2,1.37,42090577,56927,56.96,723,749,723,947,511,729,739.38,0.59,0,11481,773,751,738,716,703,744,709,214,218,500,490,1,1,42851600,317,-6.32,0.67,12,0.13,-117.00,1096.00,1115,20221116,-33.72,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1115,-33.72,20221116,650,13.69,20230327,0.50,N,015020,500,214 억,,251512,N,N,0,N,00,N
|
|
20231108,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,14,2,1.92,29867685,40302,40.33,723,749,723,947,511,729,741.10,0.59,0,5335,773,751,738,716,703,744,709,214,218,500,490,1,1,42851600,318,-6.35,0.68,12,0.09,-117.00,1096.00,1115,20221116,-33.36,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1115,-33.36,20221116,650,14.31,20230327,0.50,N,015020,500,214 억,,251512,N,N,0,N,00,N
|
|
20231108,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,8,2,1.10,27665286,37324,37.35,723,749,723,947,511,729,741.22,0.59,0,5515,773,751,738,716,703,744,709,214,218,500,490,1,1,42851600,316,-6.30,0.67,12,0.09,-117.00,1096.00,1115,20221116,-33.90,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1115,-33.90,20221116,650,13.38,20230327,0.50,N,015020,500,214 억,,251512,N,N,0,N,00,N
|
|
20231108,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,12,2,1.65,22285875,29991,30.01,723,749,723,947,511,729,743.09,0.59,0,2733,773,751,738,716,703,744,709,214,218,500,490,1,1,42851600,318,-6.33,0.68,12,0.07,-117.00,1096.00,1115,20221116,-33.54,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1115,-33.54,20221116,650,14.00,20230327,0.50,N,015020,500,214 억,,251512,N,N,0,N,00,N
|
|
20231108,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,14,2,1.92,4855841,6580,6.58,723,746,723,947,511,729,737.97,0.59,0,-101,773,751,738,716,703,744,709,214,218,500,490,1,1,42851600,318,-6.35,0.68,12,0.02,-117.00,1096.00,1115,20221116,-33.36,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1115,-33.36,20221116,650,14.31,20230327,0.50,N,015020,500,214 억,,251512,N,N,0,N,00,N
|
|
20231108,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,164127,227,0.23,723,725,723,947,511,729,723.03,0.59,0,3,773,751,738,716,703,744,709,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.00,-117.00,1096.00,1115,20221116,-34.98,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1115,-34.98,20221116,650,11.54,20230327,0.50,N,015020,500,214 억,,251512,N,N,0,N,00,N
|
|
20231107,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,0,3,0.00,73135913,99251,78.92,745,760,725,947,511,729,736.92,0.59,0,-23,760,744,728,712,696,752,720,214,218,500,490,1,1,42851600,312,-6.23,0.67,12,0.23,-117.00,1096.00,1115,20221116,-34.62,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1115,-34.62,20221116,650,12.15,20230327,0.50,N,015020,500,214 억,,253113,N,N,0,N,00,N
|
|
20231107,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,2,2,0.27,69962031,94912,75.47,745,760,725,947,511,729,737.13,0.59,0,-128,760,744,728,712,696,752,720,214,218,500,490,1,1,42851600,313,-6.25,0.67,12,0.22,-117.00,1096.00,1115,20221116,-34.44,650,20230327,12.46,1044,-29.98,20230622,650,12.46,20230327,1115,-34.44,20221116,650,12.46,20230327,0.50,N,015020,500,214 억,,253113,N,N,0,N,00,N
|
|
20231107,140302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,2,2,0.27,68423388,92799,73.79,745,760,725,947,511,729,737.33,0.59,0,-324,760,744,728,712,696,752,720,214,218,500,490,1,1,42851600,313,-6.25,0.67,12,0.22,-117.00,1096.00,1115,20221116,-34.44,650,20230327,12.46,1044,-29.98,20230622,650,12.46,20230327,1115,-34.44,20221116,650,12.46,20230327,0.50,N,015020,500,214 억,,253113,N,N,0,N,00,N
|
|
20231107,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,6,2,0.82,63310939,85836,68.25,745,760,725,947,511,729,737.58,0.59,0,1061,760,744,728,712,696,752,720,214,218,500,490,1,1,42851600,315,-6.28,0.67,12,0.20,-117.00,1096.00,1115,20221116,-34.08,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1115,-34.08,20221116,650,13.08,20230327,0.50,N,015020,500,214 억,,253113,N,N,0,N,00,N
|
|
20231107,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,60747742,82333,65.46,745,760,725,947,511,729,737.83,0.59,0,1019,760,744,728,712,696,752,720,214,218,500,490,1,1,42851600,313,-6.24,0.67,12,0.19,-117.00,1096.00,1115,20221116,-34.53,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1115,-34.53,20221116,650,12.31,20230327,0.50,N,015020,500,214 억,,253113,N,N,0,N,00,N
|
|
20231107,110259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,17,2,2.33,44943117,60752,48.30,745,760,725,947,511,729,739.78,0.59,0,-1363,760,744,728,712,696,752,720,214,218,500,490,1,1,42851600,320,-6.38,0.68,12,0.14,-117.00,1096.00,1115,20221116,-33.09,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1115,-33.09,20221116,650,14.77,20230327,0.50,N,015020,500,214 억,,253113,N,N,0,N,00,N
|
|
20231107,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,21,2,2.88,36610225,49486,39.35,745,760,725,947,511,729,739.81,0.59,0,-1212,760,744,728,712,696,752,720,214,218,500,490,1,1,42851600,321,-6.41,0.68,12,0.12,-117.00,1096.00,1115,20221116,-32.74,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1115,-32.74,20221116,650,15.38,20230327,0.50,N,015020,500,214 억,,253113,N,N,0,N,00,N
|
|
20231107,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,13,2,1.78,385856,523,0.42,745,745,731,947,511,729,737.77,0.59,0,173,760,744,728,712,696,752,720,214,218,500,490,1,1,42851600,318,-6.34,0.68,12,0.00,-117.00,1096.00,1115,20221116,-33.45,650,20230327,14.15,1044,-28.93,20230622,650,14.15,20230327,1115,-33.45,20221116,650,14.15,20230327,0.50,N,015020,500,214 억,,253113,N,N,0,N,00,N
|
|
20231106,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,14,2,1.96,91919190,125739,263.40,716,744,712,929,501,715,731.03,0.58,0,4771,727,720,715,708,703,718,706,214,214,500,480,1,1,42851600,312,-6.23,0.67,12,0.29,-117.00,1096.00,1115,20221116,-34.62,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1115,-34.62,20221116,650,12.15,20230327,0.50,N,015020,500,214 억,,248429,N,N,0,N,00,N
|
|
20231106,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,18,2,2.52,87239658,119331,249.98,716,744,712,929,501,715,731.07,0.58,0,4504,727,720,715,708,703,718,706,214,214,500,480,1,1,42851600,314,-6.26,0.67,12,0.28,-117.00,1096.00,1115,20221116,-34.26,650,20230327,12.77,1044,-29.79,20230622,650,12.77,20230327,1115,-34.26,20221116,650,12.77,20230327,0.50,N,015020,500,214 억,,248429,N,N,0,N,00,N
|
|
20231106,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,20,2,2.80,84779833,115971,242.94,716,744,712,929,501,715,731.04,0.58,0,5719,727,720,715,708,703,718,706,214,214,500,480,1,1,42851600,315,-6.28,0.67,12,0.27,-117.00,1096.00,1115,20221116,-34.08,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1115,-34.08,20221116,650,13.08,20230327,0.50,N,015020,500,214 억,,248429,N,N,0,N,00,N
|
|
20231106,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,28,2,3.92,76828513,105157,220.28,716,744,712,929,501,715,730.61,0.58,0,6544,727,720,715,708,703,718,706,214,214,500,480,1,1,42851600,318,-6.35,0.68,12,0.25,-117.00,1096.00,1115,20221116,-33.36,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1115,-33.36,20221116,650,14.31,20230327,0.50,N,015020,500,214 억,,248429,N,N,0,N,00,N
|
|
20231106,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,13,2,1.82,31379014,43581,91.29,716,728,712,929,501,715,720.02,0.58,0,2181,727,720,715,708,703,718,706,214,214,500,480,1,1,42851600,312,-6.22,0.66,12,0.10,-117.00,1096.00,1115,20221116,-34.71,650,20230327,12.00,1044,-30.27,20230622,650,12.00,20230327,1115,-34.71,20221116,650,12.00,20230327,0.50,N,015020,500,214 억,,248429,N,N,0,N,00,N
|
|
20231106,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,4,2,0.56,24106599,33549,70.28,716,725,712,929,501,715,718.55,0.58,0,2377,727,720,715,708,703,718,706,214,214,500,480,1,1,42851600,308,-6.15,0.66,12,0.08,-117.00,1096.00,1115,20221116,-35.52,650,20230327,10.62,1044,-31.13,20230622,650,10.62,20230327,1115,-35.52,20221116,650,10.62,20230327,0.50,N,015020,500,214 억,,248429,N,N,0,N,00,N
|
|
20231106,100243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,5,2,0.70,13798380,19267,40.36,716,723,712,929,501,715,716.17,0.58,0,2374,727,720,715,708,703,718,706,214,214,500,480,1,1,42851600,309,-6.15,0.66,12,0.04,-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,,248429,N,N,0,N,00,N
|
|
20231106,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,1,2,0.14,49404,69,0.14,716,716,716,929,501,715,716.00,0.58,0,-9,727,720,715,708,703,718,706,214,214,500,480,1,1,42851600,307,-6.12,0.65,12,0.00,-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,,248429,N,N,0,N,00,N
|
|
20231103,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,4,2,0.56,33145267,46272,80.27,720,722,710,924,498,711,716.31,0.58,0,3923,735,723,713,701,691,729,707,214,213,500,480,1,1,42851600,306,-6.11,0.65,12,0.11,-117.00,1096.00,1115,20221116,-35.87,650,20230327,10.00,1044,-31.51,20230622,650,10.00,20230327,1115,-35.87,20221116,650,10.00,20230327,0.50,N,015020,500,214 억,,248684,N,N,0,N,00,N
|
|
20231103,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,7,2,0.98,31402575,43846,76.06,720,722,710,924,498,711,716.20,0.58,0,3810,735,723,713,701,691,729,707,214,213,500,480,1,1,42851600,308,-6.14,0.66,12,0.10,-117.00,1096.00,1115,20221116,-35.61,650,20230327,10.46,1044,-31.23,20230622,650,10.46,20230327,1115,-35.61,20221116,650,10.46,20230327,0.50,N,015020,500,214 억,,248684,N,N,0,N,00,N
|
|
20231103,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,9,2,1.27,26247913,36627,63.54,720,722,710,924,498,711,716.63,0.58,0,962,735,723,713,701,691,729,707,214,213,500,480,1,1,42851600,309,-6.15,0.66,12,0.09,-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,,248684,N,N,0,N,00,N
|
|
20231103,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,5,2,0.70,24439747,34108,59.17,720,722,710,924,498,711,716.54,0.58,0,912,735,723,713,701,691,729,707,214,213,500,480,1,1,42851600,307,-6.12,0.65,12,0.08,-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,,248684,N,N,0,N,00,N
|
|
20231103,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,6,2,0.84,23031871,32144,55.76,720,722,710,924,498,711,716.52,0.58,0,514,735,723,713,701,691,729,707,214,213,500,480,1,1,42851600,307,-6.13,0.65,12,0.08,-117.00,1096.00,1115,20221116,-35.70,650,20230327,10.31,1044,-31.32,20230622,650,10.31,20230327,1115,-35.70,20221116,650,10.31,20230327,0.50,N,015020,500,214 억,,248684,N,N,0,N,00,N
|
|
20231103,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,9,2,1.27,15721992,21903,38.00,720,722,711,924,498,711,717.80,0.58,0,-433,735,723,713,701,691,729,707,214,213,500,480,1,1,42851600,309,-6.15,0.66,12,0.05,-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,,248684,N,N,0,N,00,N
|
|
20231103,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,1,2,0.14,8442202,11730,20.35,720,722,712,924,498,711,719.71,0.58,0,-22,735,723,713,701,691,729,707,214,213,500,480,1,1,42851600,305,-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,,248684,N,N,0,N,00,N
|
|
20231103,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,10,2,1.41,4460574,6188,10.73,720,721,720,924,498,711,720.84,0.58,0,28,735,723,713,701,691,729,707,214,213,500,480,1,1,42851600,309,-6.16,0.66,12,0.01,-117.00,1096.00,1115,20221116,-35.34,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1115,-35.34,20221116,650,10.92,20230327,0.50,N,015020,500,214 억,,248684,N,N,0,N,00,N
|
|
20231102,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,1,2,0.14,41046007,57642,147.99,708,725,703,923,497,710,712.09,0.56,0,8767,751,730,716,695,681,741,706,214,213,500,480,1,1,42851600,305,-6.08,0.65,12,0.13,-117.00,1096.00,1115,20221116,-36.23,650,20230327,9.38,1044,-31.90,20230622,650,9.38,20230327,1115,-36.23,20221116,650,9.38,20230327,0.50,N,015020,500,214 억,,239917,N,N,0,N,00,N
|
|
20231102,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,1,2,0.14,39400305,55328,142.05,708,725,703,923,497,710,712.12,0.56,0,7803,751,730,716,695,681,741,706,214,213,500,480,1,1,42851600,305,-6.08,0.65,12,0.13,-117.00,1096.00,1115,20221116,-36.23,650,20230327,9.38,1044,-31.90,20230622,650,9.38,20230327,1115,-36.23,20221116,650,9.38,20230327,0.50,N,015020,500,214 억,,239917,N,N,0,N,00,N
|
|
20231102,140250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,3,2,0.42,37843635,53139,136.43,708,725,703,923,497,710,712.16,0.56,0,7658,751,730,716,695,681,741,706,214,213,500,480,1,1,42851600,306,-6.09,0.65,12,0.12,-117.00,1096.00,1115,20221116,-36.05,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1115,-36.05,20221116,650,9.69,20230327,0.50,N,015020,500,214 억,,239917,N,N,0,N,00,N
|
|
20231102,130251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,2,2,0.28,36958226,51894,133.23,708,725,703,923,497,710,712.19,0.56,0,7559,751,730,716,695,681,741,706,214,213,500,480,1,1,42851600,305,-6.09,0.65,12,0.12,-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,,239917,N,N,0,N,00,N
|
|
20231102,120248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,3,2,0.42,34812674,48878,125.49,708,725,703,923,497,710,712.24,0.56,0,7124,751,730,716,695,681,741,706,214,213,500,480,1,1,42851600,306,-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,-36.05,20221116,650,9.69,20230327,0.50,N,015020,500,214 억,,239917,N,N,0,N,00,N
|
|
20231102,110249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,11,2,1.55,26025733,36586,93.93,708,725,703,923,497,710,711.36,0.56,0,4930,751,730,716,695,681,741,706,214,213,500,480,1,1,42851600,309,-6.16,0.66,12,0.09,-117.00,1096.00,1115,20221116,-35.34,650,20230327,10.92,1044,-30.94,20230622,650,10.92,20230327,1115,-35.34,20221116,650,10.92,20230327,0.50,N,015020,500,214 억,,239917,N,N,0,N,00,N
|
|
20231102,100249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,18643310,26265,67.43,708,725,703,923,497,710,709.82,0.56,0,6378,751,730,716,695,681,741,706,214,213,500,480,1,1,42851600,304,-6.07,0.65,12,0.06,-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,,239917,N,N,0,N,00,N
|
|
20231102,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,15,2,2.11,1497885,2130,5.47,708,725,703,923,497,710,703.23,0.56,0,19,751,730,716,695,681,741,706,214,213,500,480,1,1,42851600,311,-6.20,0.66,12,0.00,-117.00,1096.00,1115,20221116,-34.98,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1115,-34.98,20221116,650,11.54,20230327,0.50,N,015020,500,214 억,,239917,N,N,0,N,00,N
|
|
20231101,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-2,5,-0.28,27066215,37927,107.84,708,737,702,925,499,712,713.64,0.56,0,907,750,730,715,695,680,723,688,214,213,500,480,1,1,42851600,304,-6.07,0.65,12,0.09,-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,,239010,N,N,0,N,00,N
|
|
20231101,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,1,2,0.14,23057159,32287,91.80,708,737,702,925,499,712,714.13,0.56,0,951,750,730,715,695,680,723,688,214,213,500,480,1,1,42851600,306,-6.09,0.65,12,0.08,-117.00,1096.00,1115,20221116,-36.05,650,20230327,9.69,1044,-31.70,20230622,650,9.69,20230327,1115,-36.05,20221116,650,9.69,20230327,0.50,N,015020,500,214 억,,239010,N,N,0,N,00,N
|
|
20231101,140247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,0,3,0.00,21394843,29951,85.16,708,737,702,925,499,712,714.33,0.56,0,952,750,730,715,695,680,723,688,214,213,500,480,1,1,42851600,305,-6.09,0.65,12,0.07,-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,,239010,N,N,0,N,00,N
|
|
20231101,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,4,2,0.56,18871210,26412,75.10,708,737,702,925,499,712,714.49,0.56,0,904,750,730,715,695,680,723,688,214,213,500,480,1,1,42851600,307,-6.12,0.65,12,0.06,-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,,239010,N,N,0,N,00,N
|
|
20231101,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,4,2,0.56,17738798,24832,70.61,708,737,702,925,499,712,714.35,0.56,0,904,750,730,715,695,680,723,688,214,213,500,480,1,1,42851600,307,-6.12,0.65,12,0.06,-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,,239010,N,N,0,N,00,N
|
|
20231101,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-2,5,-0.28,9469326,13249,37.67,708,737,702,925,499,712,714.72,0.56,0,640,750,730,715,695,680,723,688,214,213,500,480,1,1,42851600,304,-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,,239010,N,N,0,N,00,N
|
|
20231101,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,5,2,0.70,7082186,9902,28.15,708,737,702,925,499,712,715.23,0.56,0,567,750,730,715,695,680,723,688,214,213,500,480,1,1,42851600,307,-6.13,0.65,12,0.02,-117.00,1096.00,1115,20221116,-35.70,650,20230327,10.31,1044,-31.32,20230622,650,10.31,20230327,1115,-35.70,20221116,650,10.31,20230327,0.50,N,015020,500,214 억,,239010,N,N,0,N,00,N
|
|
20231101,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,-4,5,-0.56,154344,218,0.62,708,708,708,925,499,712,708.00,0.56,0,-28,750,730,715,695,680,723,688,214,213,500,480,1,1,42851600,303,-6.05,0.65,12,0.00,-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,,239010,N,N,0,N,00,N
|