162 lines
64 KiB
CSV
162 lines
64 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231229,160329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,16595902,22789,42.83,745,745,721,947,511,729,728.24,0.52,-909,-904,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.05,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20231229,150327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,16595902,22789,42.83,745,745,721,947,511,729,728.24,0.52,-909,-904,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.05,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20231229,140327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,16595902,22789,42.83,745,745,721,947,511,729,728.24,0.52,-909,-904,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.05,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20231229,130327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,16595902,22789,42.83,745,745,721,947,511,729,728.24,0.52,-909,-904,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.05,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20231229,120327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,16595902,22789,42.83,745,745,721,947,511,729,728.24,0.52,-909,-904,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.05,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20231229,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,16595902,22789,42.83,745,745,721,947,511,729,728.24,0.52,-909,-904,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.05,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20231229,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,16595902,22789,42.83,745,745,721,947,511,729,728.24,0.52,-909,-904,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.05,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20231229,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,16595902,22789,42.83,745,745,721,947,511,729,728.24,0.52,-909,-904,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.05,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20231228,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,16515051,22679,42.63,745,745,721,947,511,729,728.24,0.52,0,-904,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,311,-6.20,0.66,12,0.05,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,1044,-30.56,20230622,650,11.54,20230327,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,222063,N,N,8,N,00,N
|
|
20231228,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,15811421,21711,40.81,745,745,721,947,511,729,728.27,0.52,0,-905,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,313,-6.24,0.67,12,0.05,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1044,-30.08,20230622,650,12.31,20230327,0.47,N,015020,500,214 억,,222063,N,N,0,N,00,N
|
|
20231228,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,13802420,18946,35.61,745,745,721,947,511,729,728.51,0.52,0,-905,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,313,-6.24,0.67,12,0.04,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1044,-30.08,20230622,650,12.31,20230327,0.47,N,015020,500,214 억,,222063,N,N,0,N,00,N
|
|
20231228,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,13276861,18226,34.26,745,745,721,947,511,729,728.46,0.52,0,-905,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,313,-6.24,0.67,12,0.04,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1044,-30.08,20230622,650,12.31,20230327,0.47,N,015020,500,214 억,,222063,N,N,0,N,00,N
|
|
20231228,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,7963936,10942,20.57,745,745,721,947,511,729,727.83,0.52,0,-905,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,313,-6.24,0.67,12,0.03,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1044,-30.08,20230622,650,12.31,20230327,0.47,N,015020,500,214 억,,222063,N,N,0,N,00,N
|
|
20231228,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,7498326,10305,19.37,745,745,721,947,511,729,727.64,0.52,0,-910,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,313,-6.24,0.67,12,0.02,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1044,-30.08,20230622,650,12.31,20230327,0.47,N,015020,500,214 억,,222063,N,N,0,N,00,N
|
|
20231228,100314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,2617147,3575,6.72,745,745,729,947,511,729,732.07,0.52,0,-885,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,313,-6.24,0.67,12,0.01,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1044,-30.08,20230622,650,12.31,20230327,0.47,N,015020,500,214 억,,222063,N,N,0,N,00,N
|
|
20231228,090315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,14,2,1.92,119160,160,0.30,745,745,743,947,511,729,744.75,0.52,0,-41,749,738,729,718,709,744,724,214,218,500,490,1,1,42851600,318,-6.35,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1044,-28.83,20230622,650,14.31,20230327,0.47,N,015020,500,214 억,,222063,N,N,0,N,00,N
|
|
20231227,160315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-3,5,-0.41,38577343,53202,91.70,727,740,720,951,513,732,725.11,0.52,0,646,747,739,733,725,719,736,722,214,219,500,490,1,1,42851600,312,-6.23,0.67,12,0.12,-117.00,1096.00,1044,20230622,-30.17,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1044,-30.17,20230622,650,12.15,20230327,0.47,N,015020,500,214 억,,221518,N,N,0,N,00,N
|
|
20231227,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,8,2,1.09,38240190,52740,90.90,727,740,720,951,513,732,725.07,0.52,0,646,747,739,733,725,719,736,722,214,219,500,490,1,1,42851600,317,-6.32,0.68,12,0.12,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.47,N,015020,500,214 억,,221518,N,N,0,N,00,N
|
|
20231227,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-3,5,-0.41,32800044,45244,77.98,727,731,720,951,513,732,724.96,0.52,0,1052,747,739,733,725,719,736,722,214,219,500,490,1,1,42851600,312,-6.23,0.67,12,0.11,-117.00,1096.00,1044,20230622,-30.17,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1044,-30.17,20230622,650,12.15,20230327,0.47,N,015020,500,214 억,,221518,N,N,0,N,00,N
|
|
20231227,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-3,5,-0.41,29012226,40045,69.02,727,731,720,951,513,732,724.49,0.52,0,1052,747,739,733,725,719,736,722,214,219,500,490,1,1,42851600,312,-6.23,0.67,12,0.09,-117.00,1096.00,1044,20230622,-30.17,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1044,-30.17,20230622,650,12.15,20230327,0.47,N,015020,500,214 억,,221518,N,N,0,N,00,N
|
|
20231227,120313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-3,5,-0.41,26486116,36561,63.02,727,731,720,951,513,732,724.44,0.52,0,465,747,739,733,725,719,736,722,214,219,500,490,1,1,42851600,312,-6.23,0.67,12,0.09,-117.00,1096.00,1044,20230622,-30.17,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1044,-30.17,20230622,650,12.15,20230327,0.47,N,015020,500,214 억,,221518,N,N,0,N,00,N
|
|
20231227,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-8,5,-1.09,19683052,27175,46.84,727,731,720,951,513,732,724.31,0.52,0,-355,747,739,733,725,719,736,722,214,219,500,490,1,1,42851600,310,-6.19,0.66,12,0.06,-117.00,1096.00,1044,20230622,-30.65,650,20230327,11.38,1044,-30.65,20230622,650,11.38,20230327,1044,-30.65,20230622,650,11.38,20230327,0.47,N,015020,500,214 억,,221518,N,N,0,N,00,N
|
|
20231227,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,-6,5,-0.82,12907197,17810,30.70,727,731,720,951,513,732,724.72,0.52,0,-1038,747,739,733,725,719,736,722,214,219,500,490,1,1,42851600,311,-6.21,0.66,12,0.04,-117.00,1096.00,1044,20230622,-30.46,650,20230327,11.69,1044,-30.46,20230622,650,11.69,20230327,1044,-30.46,20230622,650,11.69,20230327,0.47,N,015020,500,214 억,,221518,N,N,0,N,00,N
|
|
20231227,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-4,5,-0.55,6545230,9052,15.60,727,728,720,951,513,732,723.07,0.52,0,-6,747,739,733,725,719,736,722,214,219,500,490,1,1,42851600,312,-6.22,0.66,12,0.02,-117.00,1096.00,1044,20230622,-30.27,650,20230327,12.00,1044,-30.27,20230622,650,12.00,20230327,1044,-30.27,20230622,650,12.00,20230327,0.47,N,015020,500,214 억,,221518,N,N,0,N,00,N
|
|
20231226,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-8,5,-1.08,42511448,58019,41.33,740,741,727,962,518,740,732.72,0.53,0,-3801,757,748,737,728,717,753,733,214,222,500,500,1,1,42851600,314,-6.26,0.67,12,0.14,-117.00,1096.00,1044,20230622,-29.89,650,20230327,12.62,1044,-29.89,20230622,650,12.62,20230327,1044,-29.89,20230622,650,12.62,20230327,0.47,N,015020,500,214 억,,225306,N,N,0,N,00,N
|
|
20231226,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-7,5,-0.95,41864010,57135,40.70,740,741,727,962,518,740,732.72,0.53,0,-3091,757,748,737,728,717,753,733,214,222,500,500,1,1,42851600,314,-6.26,0.67,12,0.13,-117.00,1096.00,1044,20230622,-29.79,650,20230327,12.77,1044,-29.79,20230622,650,12.77,20230327,1044,-29.79,20230622,650,12.77,20230327,0.47,N,015020,500,214 억,,225306,N,N,0,N,00,N
|
|
20231226,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-6,5,-0.81,39190574,53481,38.10,740,741,727,962,518,740,732.79,0.53,0,-2691,757,748,737,728,717,753,733,214,222,500,500,1,1,42851600,315,-6.27,0.67,12,0.12,-117.00,1096.00,1044,20230622,-29.69,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1044,-29.69,20230622,650,12.92,20230327,0.47,N,015020,500,214 억,,225306,N,N,0,N,00,N
|
|
20231226,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-6,5,-0.81,38958200,53164,37.87,740,741,727,962,518,740,732.79,0.53,0,-2388,757,748,737,728,717,753,733,214,222,500,500,1,1,42851600,315,-6.27,0.67,12,0.12,-117.00,1096.00,1044,20230622,-29.69,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1044,-29.69,20230622,650,12.92,20230327,0.47,N,015020,500,214 억,,225306,N,N,0,N,00,N
|
|
20231226,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-6,5,-0.81,34434785,46969,33.46,740,741,730,962,518,740,733.14,0.53,0,-1253,757,748,737,728,717,753,733,214,222,500,500,1,1,42851600,315,-6.27,0.67,12,0.11,-117.00,1096.00,1044,20230622,-29.69,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1044,-29.69,20230622,650,12.92,20230327,0.47,N,015020,500,214 억,,225306,N,N,0,N,00,N
|
|
20231226,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-7,5,-0.95,23649157,32202,22.94,740,741,730,962,518,740,734.40,0.53,0,-719,757,748,737,728,717,753,733,214,222,500,500,1,1,42851600,314,-6.26,0.67,12,0.08,-117.00,1096.00,1044,20230622,-29.79,650,20230327,12.77,1044,-29.79,20230622,650,12.77,20230327,1044,-29.79,20230622,650,12.77,20230327,0.47,N,015020,500,214 억,,225306,N,N,0,N,00,N
|
|
20231226,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-1,5,-0.14,12580145,17116,12.19,740,741,730,962,518,740,734.99,0.53,0,-730,757,748,737,728,717,753,733,214,222,500,500,1,1,42851600,317,-6.32,0.67,12,0.04,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1044,-29.21,20230622,650,13.69,20230327,0.47,N,015020,500,214 억,,225306,N,N,0,N,00,N
|
|
20231226,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,1,2,0.14,5259949,7108,5.06,740,741,740,962,518,740,740.00,0.53,0,-871,757,748,737,728,717,753,733,214,222,500,500,1,1,42851600,318,-6.33,0.68,12,0.02,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1044,-29.02,20230622,650,14.00,20230327,0.47,N,015020,500,214 억,,225306,N,N,0,N,00,N
|
|
20231222,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,0,3,0.00,102700633,140379,276.90,735,746,726,962,518,740,731.60,0.53,0,-1846,756,748,744,736,732,746,734,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.33,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.47,N,015020,500,214 억,,227142,N,N,0,N,00,N
|
|
20231222,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-7,5,-0.95,101109185,138225,272.65,735,746,726,962,518,740,731.48,0.53,0,-1837,756,748,744,736,732,746,734,214,222,500,500,1,1,42851600,314,-6.26,0.67,12,0.32,-117.00,1096.00,1044,20230622,-29.79,650,20230327,12.77,1044,-29.79,20230622,650,12.77,20230327,1044,-29.79,20230622,650,12.77,20230327,0.47,N,015020,500,214 억,,227142,N,N,0,N,00,N
|
|
20231222,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,1,2,0.14,95275658,130339,257.09,735,746,726,962,518,740,730.98,0.53,0,-1748,756,748,744,736,732,746,734,214,222,500,500,1,1,42851600,318,-6.33,0.68,12,0.30,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1044,-29.02,20230622,650,14.00,20230327,0.47,N,015020,500,214 억,,227142,N,N,0,N,00,N
|
|
20231222,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,3,2,0.41,91360733,125063,246.69,735,746,726,962,518,740,730.52,0.53,0,-511,756,748,744,736,732,746,734,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.29,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1044,-28.83,20230622,650,14.31,20230327,0.47,N,015020,500,214 억,,227142,N,N,0,N,00,N
|
|
20231222,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-6,5,-0.81,87258959,119506,235.73,735,746,726,962,518,740,730.16,0.53,0,694,756,748,744,736,732,746,734,214,222,500,500,1,1,42851600,315,-6.27,0.67,12,0.28,-117.00,1096.00,1044,20230622,-29.69,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1044,-29.69,20230622,650,12.92,20230327,0.47,N,015020,500,214 억,,227142,N,N,0,N,00,N
|
|
20231222,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-6,5,-0.81,80471214,110213,217.40,735,746,726,962,518,740,730.14,0.53,0,926,756,748,744,736,732,746,734,214,222,500,500,1,1,42851600,315,-6.27,0.67,12,0.26,-117.00,1096.00,1044,20230622,-29.69,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1044,-29.69,20230622,650,12.92,20230327,0.47,N,015020,500,214 억,,227142,N,N,0,N,00,N
|
|
20231222,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-2,5,-0.27,32288669,43994,86.78,735,746,731,962,518,740,733.93,0.53,0,-169,756,748,744,736,732,746,734,214,222,500,500,1,1,42851600,316,-6.31,0.67,12,0.10,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,227142,N,N,0,N,00,N
|
|
20231222,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,0,3,0.00,3325925,4525,8.93,735,740,735,962,518,740,735.01,0.53,0,-393,756,748,744,736,732,746,734,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.01,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.47,N,015020,500,214 억,,227142,N,N,0,N,00,N
|
|
20231221,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-7,5,-0.94,37429452,50297,168.38,747,752,740,971,523,747,744.17,0.54,0,-2660,765,755,745,735,725,761,741,214,224,500,500,1,1,42851600,317,-6.32,0.68,12,0.12,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.46,N,015020,500,214 억,,229672,N,N,9,N,00,N
|
|
20231221,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-3,5,-0.40,34854601,46823,156.75,747,752,740,971,523,747,744.39,0.54,0,-595,765,755,745,735,725,761,741,214,224,500,500,1,1,42851600,319,-6.36,0.68,12,0.11,-117.00,1096.00,1044,20230622,-28.74,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1044,-28.74,20230622,650,14.46,20230327,0.46,N,015020,500,214 억,,229672,N,N,9,N,00,N
|
|
20231221,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-2,5,-0.27,32625580,43819,146.69,747,752,740,971,523,747,744.55,0.54,0,203,765,755,745,735,725,761,741,214,224,500,500,1,1,42851600,319,-6.37,0.68,12,0.10,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1044,-28.64,20230622,650,14.62,20230327,0.46,N,015020,500,214 억,,229672,N,N,9,N,00,N
|
|
20231221,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,0,3,0.00,19137414,25640,85.83,747,752,744,971,523,747,746.39,0.54,0,-1690,765,755,745,735,725,761,741,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.06,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1044,-28.45,20230622,650,14.92,20230327,0.46,N,015020,500,214 억,,229672,N,N,9,N,00,N
|
|
20231221,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,0,3,0.00,17412750,23328,78.09,747,752,744,971,523,747,746.43,0.54,0,-1650,765,755,745,735,725,761,741,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.05,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1044,-28.45,20230622,650,14.92,20230327,0.46,N,015020,500,214 억,,229672,N,N,9,N,00,N
|
|
20231221,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-2,5,-0.27,11493160,15391,51.52,747,752,744,971,523,747,746.75,0.54,0,-1518,765,755,745,735,725,761,741,214,224,500,500,1,1,42851600,319,-6.37,0.68,12,0.04,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1044,-28.64,20230622,650,14.62,20230327,0.46,N,015020,500,214 억,,229672,N,N,9,N,00,N
|
|
20231221,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,3,2,0.40,6222804,8325,27.87,747,752,745,971,523,747,747.48,0.54,0,-114,765,755,745,735,725,761,741,214,224,500,500,1,1,42851600,321,-6.41,0.68,12,0.02,-117.00,1096.00,1044,20230622,-28.16,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1044,-28.16,20230622,650,15.38,20230327,0.46,N,015020,500,214 억,,229672,N,N,9,N,00,N
|
|
20231221,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-1,5,-0.13,547501,733,2.45,747,747,745,971,523,747,746.93,0.54,0,-99,765,755,745,735,725,761,741,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1044,-28.54,20230622,650,14.77,20230327,0.46,N,015020,500,214 억,,229672,N,N,9,N,00,N
|
|
20231220,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,3,2,0.40,22347155,29862,47.15,735,755,735,967,521,744,748.35,0.53,0,2967,755,749,744,738,733,752,741,214,223,500,500,1,1,42851600,320,-6.38,0.68,12,0.07,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1044,-28.45,20230622,650,14.92,20230327,0.46,N,015020,500,214 억,,226705,N,N,9,N,00,N
|
|
20231220,150326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,9,2,1.21,20146362,26921,42.51,735,755,735,967,521,744,748.35,0.53,0,1527,755,749,744,738,733,752,741,214,223,500,500,1,1,42851600,323,-6.44,0.69,12,0.06,-117.00,1096.00,1044,20230622,-27.87,650,20230327,15.85,1044,-27.87,20230622,650,15.85,20230327,1044,-27.87,20230622,650,15.85,20230327,0.46,N,015020,500,214 억,,226705,N,N,11,N,00,N
|
|
20231220,140329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,4,2,0.54,17164494,22949,36.24,735,755,735,967,521,744,747.94,0.53,0,1280,755,749,744,738,733,752,741,214,223,500,500,1,1,42851600,321,-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,-28.35,20230622,650,15.08,20230327,0.46,N,015020,500,214 억,,226705,N,N,11,N,00,N
|
|
20231220,130330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,4,2,0.54,14196533,18982,29.97,735,755,735,967,521,744,747.89,0.53,0,830,755,749,744,738,733,752,741,214,223,500,500,1,1,42851600,321,-6.39,0.68,12,0.04,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1044,-28.35,20230622,650,15.08,20230327,0.46,N,015020,500,214 억,,226705,N,N,11,N,00,N
|
|
20231220,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,4,2,0.54,13845575,18513,29.23,735,755,735,967,521,744,747.88,0.53,0,759,755,749,744,738,733,752,741,214,223,500,500,1,1,42851600,321,-6.39,0.68,12,0.04,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1044,-28.35,20230622,650,15.08,20230327,0.46,N,015020,500,214 억,,226705,N,N,11,N,00,N
|
|
20231220,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,7,2,0.94,13649280,18251,28.82,735,755,735,967,521,744,747.86,0.53,0,776,755,749,744,738,733,752,741,214,223,500,500,1,1,42851600,322,-6.42,0.69,12,0.04,-117.00,1096.00,1044,20230622,-28.07,650,20230327,15.54,1044,-28.07,20230622,650,15.54,20230327,1044,-28.07,20230622,650,15.54,20230327,0.46,N,015020,500,214 억,,226705,N,N,11,N,00,N
|
|
20231220,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,4,2,0.54,6504047,8721,13.77,735,750,735,967,521,744,745.79,0.53,0,-78,755,749,744,738,733,752,741,214,223,500,500,1,1,42851600,321,-6.39,0.68,12,0.02,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1044,-28.35,20230622,650,15.08,20230327,0.46,N,015020,500,214 억,,226705,N,N,11,N,00,N
|
|
20231220,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,0,3,0.00,1192932,1623,2.56,735,744,735,967,521,744,735.02,0.53,0,-211,755,749,744,738,733,752,741,214,223,500,500,1,1,42851600,319,-6.36,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.74,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1044,-28.74,20230622,650,14.46,20230327,0.46,N,015020,500,214 억,,226705,N,N,11,N,00,N
|
|
20231219,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,2,2,0.27,47166275,63329,105.00,742,750,739,964,520,742,744.78,0.52,0,3235,756,749,740,733,724,752,736,214,222,500,500,1,1,42851600,319,-6.36,0.68,12,0.15,-117.00,1096.00,1044,20230622,-28.74,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1044,-28.74,20230622,650,14.46,20230327,0.47,N,015020,500,214 억,,223470,N,N,11,N,00,N
|
|
20231219,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,5,2,0.67,42216757,56680,93.98,742,750,739,964,520,742,744.83,0.52,0,3157,756,749,740,733,724,752,736,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.13,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1044,-28.45,20230622,650,14.92,20230327,0.47,N,015020,500,214 억,,223470,N,N,16,N,00,N
|
|
20231219,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,6,2,0.81,40947527,54981,91.16,742,750,739,964,520,742,744.76,0.52,0,2958,756,749,740,733,724,752,736,214,222,500,500,1,1,42851600,321,-6.39,0.68,12,0.13,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1044,-28.35,20230622,650,15.08,20230327,0.47,N,015020,500,214 억,,223470,N,N,16,N,00,N
|
|
20231219,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,4,2,0.54,34908583,46896,77.75,742,750,739,964,520,742,744.38,0.52,0,2958,756,749,740,733,724,752,736,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.11,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1044,-28.54,20230622,650,14.77,20230327,0.47,N,015020,500,214 억,,223470,N,N,16,N,00,N
|
|
20231219,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,4,2,0.54,31495935,42324,70.17,742,750,739,964,520,742,744.16,0.52,0,2385,756,749,740,733,724,752,736,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.10,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,1044,-28.54,20230622,650,14.77,20230327,1044,-28.54,20230622,650,14.77,20230327,0.47,N,015020,500,214 억,,223470,N,N,16,N,00,N
|
|
20231219,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,5,2,0.67,22037278,29624,49.12,742,750,739,964,520,742,743.90,0.52,0,341,756,749,740,733,724,752,736,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.07,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1044,-28.45,20230622,650,14.92,20230327,0.47,N,015020,500,214 억,,223470,N,N,16,N,00,N
|
|
20231219,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,0,3,0.00,10303478,13908,23.06,742,742,739,964,520,742,740.83,0.52,0,727,756,749,740,733,724,752,736,214,222,500,500,1,1,42851600,318,-6.34,0.68,12,0.03,-117.00,1096.00,1044,20230622,-28.93,650,20230327,14.15,1044,-28.93,20230622,650,14.15,20230327,1044,-28.93,20230622,650,14.15,20230327,0.47,N,015020,500,214 억,,223470,N,N,16,N,00,N
|
|
20231219,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-3,5,-0.40,856152,1154,1.91,742,742,739,964,520,742,741.90,0.52,0,-264,756,749,740,733,724,752,736,214,222,500,500,1,1,42851600,317,-6.32,0.67,12,0.00,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1044,-29.21,20230622,650,13.69,20230327,0.47,N,015020,500,214 억,,223470,N,N,16,N,00,N
|
|
20231218,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,7,2,0.95,44608876,60273,86.03,735,747,731,955,515,735,740.12,0.52,0,-538,743,738,734,729,725,741,732,214,220,500,490,1,1,42851600,318,-6.34,0.68,12,0.14,-117.00,1096.00,1044,20230622,-28.93,650,20230327,14.15,1044,-28.93,20230622,650,14.15,20230327,1044,-28.93,20230622,650,14.15,20230327,0.47,N,015020,500,214 억,,223375,N,N,16,N,00,N
|
|
20231218,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,5,2,0.68,40633948,54912,78.38,735,747,731,955,515,735,739.99,0.52,0,-1210,743,738,734,729,725,741,732,214,220,500,490,1,1,42851600,317,-6.32,0.68,12,0.13,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.47,N,015020,500,214 억,,223375,N,N,16,N,00,N
|
|
20231218,140309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,6,2,0.82,39673537,53616,76.53,735,747,731,955,515,735,739.96,0.52,0,-1210,743,738,734,729,725,741,732,214,220,500,490,1,1,42851600,318,-6.33,0.68,12,0.13,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1044,-29.02,20230622,650,14.00,20230327,0.47,N,015020,500,214 억,,223375,N,N,16,N,00,N
|
|
20231218,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,6,2,0.82,36930372,49912,71.24,735,747,731,955,515,735,739.91,0.52,0,-2258,743,738,734,729,725,741,732,214,220,500,490,1,1,42851600,318,-6.33,0.68,12,0.12,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1044,-29.02,20230622,650,14.00,20230327,0.47,N,015020,500,214 억,,223375,N,N,16,N,00,N
|
|
20231218,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,6,2,0.82,33292806,45003,64.23,735,747,731,955,515,735,739.80,0.52,0,-2258,743,738,734,729,725,741,732,214,220,500,490,1,1,42851600,318,-6.33,0.68,12,0.11,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1044,-29.02,20230622,650,14.00,20230327,0.47,N,015020,500,214 억,,223375,N,N,16,N,00,N
|
|
20231218,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,10,2,1.36,25203380,34104,48.68,735,747,731,955,515,735,739.02,0.52,0,-2297,743,738,734,729,725,741,732,214,220,500,490,1,1,42851600,319,-6.37,0.68,12,0.08,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1044,-28.64,20230622,650,14.62,20230327,0.47,N,015020,500,214 억,,223375,N,N,16,N,00,N
|
|
20231218,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,9,2,1.22,15051835,20450,29.19,735,747,731,955,515,735,736.03,0.52,0,732,743,738,734,729,725,741,732,214,220,500,490,1,1,42851600,319,-6.36,0.68,12,0.05,-117.00,1096.00,1044,20230622,-28.74,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1044,-28.74,20230622,650,14.46,20230327,0.47,N,015020,500,214 억,,223375,N,N,16,N,00,N
|
|
20231218,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-3,5,-0.41,2989964,4081,5.82,735,735,731,955,515,735,732.63,0.52,0,-224,743,738,734,729,725,741,732,214,220,500,490,1,1,42851600,314,-6.26,0.67,12,0.01,-117.00,1096.00,1044,20230622,-29.89,650,20230327,12.62,1044,-29.89,20230622,650,12.62,20230327,1044,-29.89,20230622,650,12.62,20230327,0.47,N,015020,500,214 억,,223375,N,N,16,N,00,N
|
|
20231215,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,1,2,0.14,51516876,70063,75.70,734,739,730,954,514,734,735.29,0.52,0,-503,752,742,731,721,710,748,727,214,220,500,490,1,1,42851600,315,-6.28,0.67,12,0.16,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1044,-29.60,20230622,650,13.08,20230327,0.47,N,015020,500,214 억,,223782,N,N,16,N,00,N
|
|
20231215,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,4,2,0.54,42294329,57518,62.15,734,739,730,954,514,734,735.32,0.52,0,-841,752,742,731,721,710,748,727,214,220,500,490,1,1,42851600,316,-6.31,0.67,12,0.13,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,223782,N,N,22,N,00,N
|
|
20231215,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,1,2,0.14,30305622,41265,44.59,734,739,730,954,514,734,734.41,0.52,0,-878,752,742,731,721,710,748,727,214,220,500,490,1,1,42851600,315,-6.28,0.67,12,0.10,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1044,-29.60,20230622,650,13.08,20230327,0.47,N,015020,500,214 억,,223782,N,N,22,N,00,N
|
|
20231215,130306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,2,2,0.27,30088218,40969,44.27,734,739,730,954,514,734,734.41,0.52,0,-836,752,742,731,721,710,748,727,214,220,500,490,1,1,42851600,315,-6.29,0.67,12,0.10,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,1044,-29.50,20230622,650,13.23,20230327,1044,-29.50,20230622,650,13.23,20230327,0.47,N,015020,500,214 억,,223782,N,N,22,N,00,N
|
|
20231215,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-1,5,-0.14,23895936,32544,35.16,734,739,730,954,514,734,734.27,0.52,0,-836,752,742,731,721,710,748,727,214,220,500,490,1,1,42851600,314,-6.26,0.67,12,0.08,-117.00,1096.00,1044,20230622,-29.79,650,20230327,12.77,1044,-29.79,20230622,650,12.77,20230327,1044,-29.79,20230622,650,12.77,20230327,0.47,N,015020,500,214 억,,223782,N,N,22,N,00,N
|
|
20231215,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,2,2,0.27,22455824,30580,33.04,734,739,730,954,514,734,734.33,0.52,0,-947,752,742,731,721,710,748,727,214,220,500,490,1,1,42851600,315,-6.29,0.67,12,0.07,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,1044,-29.50,20230622,650,13.23,20230327,1044,-29.50,20230622,650,13.23,20230327,0.47,N,015020,500,214 억,,223782,N,N,22,N,00,N
|
|
20231215,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-3,5,-0.41,13193295,17947,19.39,734,739,730,954,514,734,735.13,0.52,0,-932,752,742,731,721,710,748,727,214,220,500,490,1,1,42851600,313,-6.25,0.67,12,0.04,-117.00,1096.00,1044,20230622,-29.98,650,20230327,12.46,1044,-29.98,20230622,650,12.46,20230327,1044,-29.98,20230622,650,12.46,20230327,0.47,N,015020,500,214 억,,223782,N,N,22,N,00,N
|
|
20231215,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,5,2,0.68,7462020,10115,10.93,734,739,734,954,514,734,737.72,0.52,0,-87,752,742,731,721,710,748,727,214,220,500,490,1,1,42851600,317,-6.32,0.67,12,0.02,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1044,-29.21,20230622,650,13.69,20230327,0.47,N,015020,500,214 억,,223782,N,N,22,N,00,N
|
|
20231214,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-4,5,-0.54,67362617,92548,169.49,724,741,720,959,517,738,727.87,0.53,0,-1871,748,742,737,731,726,740,729,214,221,500,500,1,1,42851600,315,-6.27,0.67,12,0.22,-117.00,1096.00,1044,20230622,-29.69,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1044,-29.69,20230622,650,12.92,20230327,0.47,N,015020,500,214 억,,225632,N,N,22,N,00,N
|
|
20231214,150316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-8,5,-1.08,65469782,89957,164.75,724,741,720,959,517,738,727.79,0.53,0,-1685,748,742,737,731,726,740,729,214,221,500,500,1,1,42851600,313,-6.24,0.67,12,0.21,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1044,-30.08,20230622,650,12.31,20230327,0.47,N,015020,500,214 억,,225632,N,N,0,N,00,N
|
|
20231214,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-11,5,-1.49,61436722,84416,154.60,724,741,720,959,517,738,727.79,0.53,0,-1279,748,742,737,731,726,740,729,214,221,500,500,1,1,42851600,312,-6.21,0.66,12,0.20,-117.00,1096.00,1044,20230622,-30.36,650,20230327,11.85,1044,-30.36,20230622,650,11.85,20230327,1044,-30.36,20230622,650,11.85,20230327,0.47,N,015020,500,214 억,,225632,N,N,0,N,00,N
|
|
20231214,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-10,5,-1.36,57368771,78813,144.34,724,741,720,959,517,738,727.91,0.53,0,-1329,748,742,737,731,726,740,729,214,221,500,500,1,1,42851600,312,-6.22,0.66,12,0.18,-117.00,1096.00,1044,20230622,-30.27,650,20230327,12.00,1044,-30.27,20230622,650,12.00,20230327,1044,-30.27,20230622,650,12.00,20230327,0.47,N,015020,500,214 억,,225632,N,N,0,N,00,N
|
|
20231214,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-10,5,-1.36,47607055,65364,119.71,724,741,720,959,517,738,728.34,0.53,0,-1313,748,742,737,731,726,740,729,214,221,500,500,1,1,42851600,312,-6.22,0.66,12,0.15,-117.00,1096.00,1044,20230622,-30.27,650,20230327,12.00,1044,-30.27,20230622,650,12.00,20230327,1044,-30.27,20230622,650,12.00,20230327,0.47,N,015020,500,214 억,,225632,N,N,0,N,00,N
|
|
20231214,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-4,5,-0.54,16557477,22667,41.51,724,741,720,959,517,738,730.47,0.53,0,-1161,748,742,737,731,726,740,729,214,221,500,500,1,1,42851600,315,-6.27,0.67,12,0.05,-117.00,1096.00,1044,20230622,-29.69,650,20230327,12.92,1044,-29.69,20230622,650,12.92,20230327,1044,-29.69,20230622,650,12.92,20230327,0.47,N,015020,500,214 억,,225632,N,N,0,N,00,N
|
|
20231214,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-7,5,-0.95,11867656,16260,29.78,724,741,720,959,517,738,729.87,0.53,0,-1148,748,742,737,731,726,740,729,214,221,500,500,1,1,42851600,313,-6.25,0.67,12,0.04,-117.00,1096.00,1044,20230622,-29.98,650,20230327,12.46,1044,-29.98,20230622,650,12.46,20230327,1044,-29.98,20230622,650,12.46,20230327,0.47,N,015020,500,214 억,,225632,N,N,0,N,00,N
|
|
20231214,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-1,5,-0.14,3210050,4437,8.13,724,737,720,959,517,738,723.47,0.53,0,-1112,748,742,737,731,726,740,729,214,221,500,500,1,1,42851600,316,-6.30,0.67,12,0.01,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1044,-29.41,20230622,650,13.38,20230327,0.47,N,015020,500,214 억,,225632,N,N,0,N,00,N
|
|
20231213,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,6,2,0.82,39193829,53046,85.14,742,743,732,951,513,732,738.86,0.53,0,-2085,752,741,736,725,720,739,723,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.12,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,227717,N,N,0,N,00,N
|
|
20231213,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,7,2,0.96,38629861,52282,83.92,742,743,732,951,513,732,738.87,0.53,0,-2085,752,741,736,725,720,739,723,214,219,500,490,1,1,42851600,317,-6.32,0.67,12,0.12,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1044,-29.21,20230622,650,13.69,20230327,0.47,N,015020,500,214 억,,227717,N,N,0,N,00,N
|
|
20231213,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,6,2,0.82,33587246,45444,72.94,742,743,732,951,513,732,739.09,0.53,0,-2085,752,741,736,725,720,739,723,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.11,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,227717,N,N,0,N,00,N
|
|
20231213,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,6,2,0.82,33460278,45272,72.67,742,743,732,951,513,732,739.09,0.53,0,-2085,752,741,736,725,720,739,723,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.11,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,227717,N,N,0,N,00,N
|
|
20231213,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,8,2,1.09,32507240,43982,70.59,742,743,732,951,513,732,739.10,0.53,0,-2035,752,741,736,725,720,739,723,214,219,500,490,1,1,42851600,317,-6.32,0.68,12,0.10,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.47,N,015020,500,214 억,,227717,N,N,0,N,00,N
|
|
20231213,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,6,2,0.82,6179271,8394,13.47,742,742,732,951,513,732,736.15,0.53,0,-2032,752,741,736,725,720,739,723,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.02,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,227717,N,N,0,N,00,N
|
|
20231213,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,7,2,0.96,5008361,6804,10.92,742,742,732,951,513,732,736.09,0.53,0,-1746,752,741,736,725,720,739,723,214,219,500,490,1,1,42851600,317,-6.32,0.67,12,0.02,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1044,-29.21,20230622,650,13.69,20230327,0.47,N,015020,500,214 억,,227717,N,N,0,N,00,N
|
|
20231213,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,10,2,1.37,231504,312,0.50,742,742,742,951,513,732,742.00,0.53,0,-113,752,741,736,725,720,739,723,214,219,500,490,1,1,42851600,318,-6.34,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.93,650,20230327,14.15,1044,-28.93,20230622,650,14.15,20230327,1044,-28.93,20230622,650,14.15,20230327,0.47,N,015020,500,214 억,,227717,N,N,0,N,00,N
|
|
20231212,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-8,5,-1.08,45710288,62258,98.28,740,747,731,962,518,740,734.21,0.54,0,-1599,758,748,738,728,718,754,734,214,222,500,500,1,1,42851600,314,-6.26,0.67,12,0.15,-117.00,1096.00,1044,20230622,-29.89,650,20230327,12.62,1044,-29.89,20230622,650,12.62,20230327,1044,-29.89,20230622,650,12.62,20230327,0.47,N,015020,500,214 억,,229316,N,N,0,N,00,N
|
|
20231212,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-5,5,-0.68,44002841,59929,94.60,740,747,731,962,518,740,734.25,0.54,0,-1656,758,748,738,728,718,754,734,214,222,500,500,1,1,42851600,315,-6.28,0.67,12,0.14,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1044,-29.60,20230622,650,13.08,20230327,0.47,N,015020,500,214 억,,229316,N,N,0,N,00,N
|
|
20231212,140252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-5,5,-0.68,35749468,48662,76.81,740,747,731,962,518,740,734.65,0.54,0,-2577,758,748,738,728,718,754,734,214,222,500,500,1,1,42851600,315,-6.28,0.67,12,0.11,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1044,-29.60,20230622,650,13.08,20230327,0.47,N,015020,500,214 억,,229316,N,N,0,N,00,N
|
|
20231212,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-5,5,-0.68,32699923,44509,70.26,740,747,731,962,518,740,734.68,0.54,0,-2594,758,748,738,728,718,754,734,214,222,500,500,1,1,42851600,315,-6.28,0.67,12,0.10,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1044,-29.60,20230622,650,13.08,20230327,0.47,N,015020,500,214 억,,229316,N,N,0,N,00,N
|
|
20231212,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-4,5,-0.54,17741480,24116,38.07,740,747,731,962,518,740,735.67,0.54,0,-2598,758,748,738,728,718,754,734,214,222,500,500,1,1,42851600,315,-6.29,0.67,12,0.06,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,1044,-29.50,20230622,650,13.23,20230327,1044,-29.50,20230622,650,13.23,20230327,0.47,N,015020,500,214 억,,229316,N,N,0,N,00,N
|
|
20231212,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-4,5,-0.54,16007266,21754,34.34,740,747,731,962,518,740,735.83,0.54,0,-2598,758,748,738,728,718,754,734,214,222,500,500,1,1,42851600,315,-6.29,0.67,12,0.05,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,1044,-29.50,20230622,650,13.23,20230327,1044,-29.50,20230622,650,13.23,20230327,0.47,N,015020,500,214 억,,229316,N,N,0,N,00,N
|
|
20231212,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-3,5,-0.41,8879202,12039,19.00,740,747,731,962,518,740,737.54,0.54,0,-2561,758,748,738,728,718,754,734,214,222,500,500,1,1,42851600,316,-6.30,0.67,12,0.03,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1044,-29.41,20230622,650,13.38,20230327,0.47,N,015020,500,214 억,,229316,N,N,0,N,00,N
|
|
20231212,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,5,2,0.68,2841952,3838,6.06,740,747,740,962,518,740,740.48,0.54,0,-3446,758,748,738,728,718,754,734,214,222,500,500,1,1,42851600,319,-6.37,0.68,12,0.01,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1044,-28.64,20230622,650,14.62,20230327,0.47,N,015020,500,214 억,,229316,N,N,0,N,00,N
|
|
20231211,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,5,2,0.68,46669672,63350,67.22,736,748,728,955,515,735,736.70,0.53,-5052,-975,749,741,733,725,717,738,722,214,220,500,490,1,1,42851600,317,-6.32,0.68,12,0.15,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231211,150259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,2,2,0.27,43503660,59049,62.66,736,748,728,955,515,735,736.74,0.53,-5052,308,749,741,733,725,717,738,722,214,220,500,490,1,1,42851600,316,-6.30,0.67,12,0.14,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1044,-29.41,20230622,650,13.38,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231211,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,5,2,0.68,35613390,48322,51.28,736,748,728,955,515,735,737.00,0.53,-5052,2207,749,741,733,725,717,738,722,214,220,500,490,1,1,42851600,317,-6.32,0.68,12,0.11,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231211,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,2,2,0.27,35112510,47645,50.56,736,748,728,955,515,735,736.96,0.53,-5052,2207,749,741,733,725,717,738,722,214,220,500,490,1,1,42851600,316,-6.30,0.67,12,0.11,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1044,-29.41,20230622,650,13.38,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231211,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,1,2,0.14,33471341,45426,48.20,736,748,728,955,515,735,736.83,0.53,-5052,2341,749,741,733,725,717,738,722,214,220,500,490,1,1,42851600,315,-6.29,0.67,12,0.11,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,1044,-29.50,20230622,650,13.23,20230327,1044,-29.50,20230622,650,13.23,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231211,110259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,8,2,1.09,28373369,38527,40.88,736,748,728,955,515,735,736.45,0.53,-5052,2728,749,741,733,725,717,738,722,214,220,500,490,1,1,42851600,318,-6.35,0.68,12,0.09,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1044,-28.83,20230622,650,14.31,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231211,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,4,2,0.54,14339583,19473,20.66,736,748,728,955,515,735,736.38,0.53,-5052,2716,749,741,733,725,717,738,722,214,220,500,490,1,1,42851600,317,-6.32,0.67,12,0.05,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1044,-29.21,20230622,650,13.69,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231211,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,13,2,1.77,698476,949,1.01,736,748,736,955,515,735,736.01,0.53,-5052,-124,749,741,733,725,717,738,722,214,220,500,490,1,1,42851600,321,-6.39,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1044,-28.35,20230622,650,15.08,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231208,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,2,2,0.27,68799548,94236,221.20,740,741,725,952,514,733,730.08,0.53,0,5168,744,738,734,728,724,736,726,214,219,500,490,1,1,42851600,315,-6.28,0.67,12,0.22,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1044,-29.60,20230622,650,13.08,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231208,150259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,5,2,0.68,66782210,91494,214.76,740,741,725,952,514,733,729.91,0.53,0,4862,744,738,734,728,724,736,726,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.21,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231208,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-2,5,-0.27,64128526,87871,206.26,740,741,725,952,514,733,729.80,0.53,0,4876,744,738,734,728,724,736,726,214,219,500,490,1,1,42851600,313,-6.25,0.67,12,0.21,-117.00,1096.00,1044,20230622,-29.98,650,20230327,12.46,1044,-29.98,20230622,650,12.46,20230327,1044,-29.98,20230622,650,12.46,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231208,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-2,5,-0.27,45912700,62791,147.39,740,741,726,952,514,733,731.20,0.53,0,3197,744,738,734,728,724,736,726,214,219,500,490,1,1,42851600,313,-6.25,0.67,12,0.15,-117.00,1096.00,1044,20230622,-29.98,650,20230327,12.46,1044,-29.98,20230622,650,12.46,20230327,1044,-29.98,20230622,650,12.46,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231208,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,5,2,0.68,14288750,19385,45.50,740,741,733,952,514,733,737.10,0.53,0,1986,744,738,734,728,724,736,726,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.05,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231208,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,5,2,0.68,10108863,13696,32.15,740,741,735,952,514,733,738.09,0.53,0,439,744,738,734,728,724,736,726,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.03,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231208,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,5,2,0.68,6223435,8431,19.79,740,741,735,952,514,733,738.16,0.53,0,467,744,738,734,728,724,736,726,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.02,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231208,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,7,2,0.95,254560,344,0.81,740,740,740,952,514,733,740.00,0.53,0,-51,744,738,734,728,724,736,726,214,219,500,490,1,1,42851600,317,-6.32,0.68,12,0.00,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.47,N,015020,500,214 억,,225239,N,N,0,N,00,N
|
|
20231207,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,1,2,0.14,31269163,42602,50.01,740,740,730,951,513,732,733.98,0.53,0,-944,752,741,734,723,716,738,720,214,219,500,490,1,1,42851600,314,-6.26,0.67,12,0.10,-117.00,1096.00,1044,20230622,-29.79,650,20230327,12.77,1044,-29.79,20230622,650,12.77,20230327,1044,-29.79,20230622,650,12.77,20230327,0.56,N,015020,500,214 억,,226183,N,N,22,N,00,N
|
|
20231207,150256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,6,2,0.82,24316006,33156,38.92,740,740,730,951,513,732,733.38,0.53,0,-944,752,741,734,723,716,738,720,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.08,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.56,N,015020,500,214 억,,226183,N,N,22,N,00,N
|
|
20231207,140256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-1,5,-0.14,18090487,24667,28.95,740,740,730,951,513,732,733.39,0.53,0,-948,752,741,734,723,716,738,720,214,219,500,490,1,1,42851600,313,-6.25,0.67,12,0.06,-117.00,1096.00,1044,20230622,-29.98,650,20230327,12.46,1044,-29.98,20230622,650,12.46,20230327,1044,-29.98,20230622,650,12.46,20230327,0.56,N,015020,500,214 억,,226183,N,N,22,N,00,N
|
|
20231207,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,6,2,0.82,10383045,14149,16.61,740,740,730,951,513,732,733.84,0.53,0,-974,752,741,734,723,716,738,720,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.03,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.56,N,015020,500,214 억,,226183,N,N,22,N,00,N
|
|
20231207,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,1,2,0.14,9865064,13447,15.78,740,740,730,951,513,732,733.63,0.53,0,-974,752,741,734,723,716,738,720,214,219,500,490,1,1,42851600,314,-6.26,0.67,12,0.03,-117.00,1096.00,1044,20230622,-29.79,650,20230327,12.77,1044,-29.79,20230622,650,12.77,20230327,1044,-29.79,20230622,650,12.77,20230327,0.56,N,015020,500,214 억,,226183,N,N,22,N,00,N
|
|
20231207,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,6,2,0.82,6482112,8834,10.37,740,740,730,951,513,732,733.77,0.53,0,-1014,752,741,734,723,716,738,720,214,219,500,490,1,1,42851600,316,-6.31,0.67,12,0.02,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1044,-29.31,20230622,650,13.54,20230327,0.56,N,015020,500,214 억,,226183,N,N,22,N,00,N
|
|
20231207,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,3,2,0.41,3961670,5413,6.35,740,740,730,951,513,732,731.88,0.53,0,-926,752,741,734,723,716,738,720,214,219,500,490,1,1,42851600,315,-6.28,0.67,12,0.01,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1044,-29.60,20230622,650,13.08,20230327,0.56,N,015020,500,214 억,,226183,N,N,22,N,00,N
|
|
20231207,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,8,2,1.09,348540,471,0.55,740,740,740,951,513,732,740.00,0.53,0,-70,752,741,734,723,716,738,720,214,219,500,490,1,1,42851600,317,-6.32,0.68,12,0.00,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.56,N,015020,500,214 억,,226183,N,N,22,N,00,N
|
|
20231206,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-11,5,-1.48,62458404,85190,86.32,743,745,727,965,521,743,733.17,0.53,0,-2134,767,755,744,732,721,761,738,214,222,500,500,1,1,42851600,314,-6.26,0.67,12,0.20,-117.00,1096.00,1044,20230622,-29.89,650,20230327,12.62,1044,-29.89,20230622,650,12.62,20230327,1044,-29.89,20230622,650,12.62,20230327,0.50,N,015020,500,214 억,,228317,N,N,22,N,00,N
|
|
20231206,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-4,5,-0.54,61267507,83566,84.67,743,745,727,965,521,743,733.16,0.53,0,-2307,767,755,744,732,721,761,738,214,222,500,500,1,1,42851600,317,-6.32,0.67,12,0.20,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1044,-29.21,20230622,650,13.69,20230327,0.50,N,015020,500,214 억,,228317,N,N,0,N,00,N
|
|
20231206,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-7,5,-0.94,55748448,76050,77.05,743,745,727,965,521,743,733.05,0.53,0,-2563,767,755,744,732,721,761,738,214,222,500,500,1,1,42851600,315,-6.29,0.67,12,0.18,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,1044,-29.50,20230622,650,13.23,20230327,1044,-29.50,20230622,650,13.23,20230327,0.50,N,015020,500,214 억,,228317,N,N,0,N,00,N
|
|
20231206,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-8,5,-1.08,52677431,71883,72.83,743,745,727,965,521,743,732.82,0.53,0,-2807,767,755,744,732,721,761,738,214,222,500,500,1,1,42851600,315,-6.28,0.67,12,0.17,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1044,-29.60,20230622,650,13.08,20230327,0.50,N,015020,500,214 억,,228317,N,N,0,N,00,N
|
|
20231206,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-13,5,-1.75,49410167,67416,68.31,743,745,727,965,521,743,732.91,0.53,0,-2890,767,755,744,732,721,761,738,214,222,500,500,1,1,42851600,313,-6.24,0.67,12,0.16,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1044,-30.08,20230622,650,12.31,20230327,0.50,N,015020,500,214 억,,228317,N,N,0,N,00,N
|
|
20231206,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-13,5,-1.75,42917755,58500,59.27,743,745,728,965,521,743,733.64,0.53,0,-1513,767,755,744,732,721,761,738,214,222,500,500,1,1,42851600,313,-6.24,0.67,12,0.14,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1044,-30.08,20230622,650,12.31,20230327,0.50,N,015020,500,214 억,,228317,N,N,0,N,00,N
|
|
20231206,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-11,5,-1.48,29861849,40620,41.16,743,745,730,965,521,743,735.15,0.53,0,237,767,755,744,732,721,761,738,214,222,500,500,1,1,42851600,314,-6.26,0.67,12,0.09,-117.00,1096.00,1044,20230622,-29.89,650,20230327,12.62,1044,-29.89,20230622,650,12.62,20230327,1044,-29.89,20230622,650,12.62,20230327,0.50,N,015020,500,214 억,,228317,N,N,0,N,00,N
|
|
20231206,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-4,5,-0.54,795406,1077,1.09,743,743,736,965,521,743,738.54,0.53,0,-41,767,755,744,732,721,761,738,214,222,500,500,1,1,42851600,317,-6.32,0.67,12,0.00,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1044,-29.21,20230622,650,13.69,20230327,0.50,N,015020,500,214 억,,228317,N,N,0,N,00,N
|
|
20231205,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,3,2,0.41,73813874,98624,94.73,733,756,733,962,518,740,748.47,0.53,0,-586,756,747,742,733,728,745,731,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.23,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1044,-28.83,20230622,650,14.31,20230327,0.50,N,015020,500,214 억,,228903,N,N,0,N,00,N
|
|
20231205,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,9,2,1.22,70257770,93835,90.13,733,756,733,962,518,740,748.74,0.53,0,-1130,756,747,742,733,728,745,731,214,222,500,500,1,1,42851600,321,-6.40,0.68,12,0.22,-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,,228903,N,N,0,N,00,N
|
|
20231205,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,10,2,1.35,68746705,91816,88.19,733,756,733,962,518,740,748.74,0.53,0,-1208,756,747,742,733,728,745,731,214,222,500,500,1,1,42851600,321,-6.41,0.68,12,0.21,-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,,228903,N,N,0,N,00,N
|
|
20231205,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,3,2,0.41,66559473,88882,85.37,733,756,733,962,518,740,748.85,0.53,0,-954,756,747,742,733,728,745,731,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.21,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1044,-28.83,20230622,650,14.31,20230327,0.50,N,015020,500,214 억,,228903,N,N,0,N,00,N
|
|
20231205,120253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,10,2,1.35,63413937,84681,81.34,733,756,733,962,518,740,748.86,0.53,0,-1278,756,747,742,733,728,745,731,214,222,500,500,1,1,42851600,321,-6.41,0.68,12,0.20,-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,,228903,N,N,0,N,00,N
|
|
20231205,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,14,2,1.89,62921633,84025,80.71,733,756,733,962,518,740,748.84,0.53,0,-1262,756,747,742,733,728,745,731,214,222,500,500,1,1,42851600,323,-6.44,0.69,12,0.20,-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,,228903,N,N,0,N,00,N
|
|
20231205,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,7,2,0.95,59488170,79464,76.33,733,755,733,962,518,740,748.62,0.53,0,-2171,756,747,742,733,728,745,731,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.19,-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,,228903,N,N,0,N,00,N
|
|
20231205,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,9,2,1.22,10287050,14034,13.48,733,749,733,962,518,740,733.01,0.53,0,-1837,756,747,742,733,728,745,731,214,222,500,500,1,1,42851600,321,-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,,228903,N,N,0,N,00,N
|
|
20231204,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-11,5,-1.46,77162418,104038,297.84,750,751,737,976,526,751,741.68,0.53,0,2423,762,756,751,745,740,754,743,214,225,500,510,1,1,42851600,317,-6.32,0.68,12,0.24,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1044,-29.12,20230622,650,13.85,20230327,0.50,N,015020,500,214 억,,226480,N,N,0,N,00,N
|
|
20231204,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-8,5,-1.07,63651282,85796,245.62,750,751,737,976,526,751,741.89,0.53,0,2389,762,756,751,745,740,754,743,214,225,500,510,1,1,42851600,318,-6.35,0.68,12,0.20,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1044,-28.83,20230622,650,14.31,20230327,0.50,N,015020,500,214 억,,226480,N,N,0,N,00,N
|
|
20231204,140252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-1,5,-0.13,56091272,75605,216.44,750,751,737,976,526,751,741.90,0.53,0,2614,762,756,751,745,740,754,743,214,225,500,510,1,1,42851600,321,-6.41,0.68,12,0.18,-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,,226480,N,N,0,N,00,N
|
|
20231204,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-1,5,-0.13,55434560,74727,213.93,750,751,737,976,526,751,741.83,0.53,0,2572,762,756,751,745,740,754,743,214,225,500,510,1,1,42851600,321,-6.41,0.68,12,0.17,-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,,226480,N,N,0,N,00,N
|
|
20231204,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-8,5,-1.07,47532615,64094,183.49,750,751,737,976,526,751,741.61,0.53,0,1800,762,756,751,745,740,754,743,214,225,500,510,1,1,42851600,318,-6.35,0.68,12,0.15,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1044,-28.83,20230622,650,14.31,20230327,0.50,N,015020,500,214 억,,226480,N,N,0,N,00,N
|
|
20231204,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,0,3,0.00,46107637,62176,178.00,750,751,737,976,526,751,741.57,0.53,0,1371,762,756,751,745,740,754,743,214,225,500,510,1,1,42851600,322,-6.42,0.69,12,0.15,-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,,226480,N,N,0,N,00,N
|
|
20231204,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-8,5,-1.07,29965374,40386,115.62,750,751,737,976,526,751,741.97,0.53,0,653,762,756,751,745,740,754,743,214,225,500,510,1,1,42851600,318,-6.35,0.68,12,0.09,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1044,-28.83,20230622,650,14.31,20230327,0.50,N,015020,500,214 억,,226480,N,N,0,N,00,N
|
|
20231204,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-8,5,-1.07,1597931,2143,6.13,750,750,743,976,526,751,745.65,0.53,0,-156,762,756,751,745,740,754,743,214,225,500,510,1,1,42851600,318,-6.35,0.68,12,0.01,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,1044,-28.83,20230622,650,14.31,20230327,1044,-28.83,20230622,650,14.31,20230327,0.50,N,015020,500,214 억,,226480,N,N,0,N,00,N
|
|
20231201,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,4,2,0.54,25815462,34451,53.01,757,757,746,971,523,747,749.32,0.53,0,413,777,761,752,736,727,757,732,214,224,500,500,1,1,42851600,322,-6.42,0.69,12,0.08,-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,,226067,N,N,0,N,00,N
|
|
20231201,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,3,2,0.40,24490286,32685,50.29,757,757,746,971,523,747,749.28,0.53,0,221,777,761,752,736,727,757,732,214,224,500,500,1,1,42851600,321,-6.41,0.68,12,0.08,-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,,226067,N,N,0,N,00,N
|
|
20231201,140252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,3,2,0.40,16698189,22264,34.26,757,757,746,971,523,747,750.01,0.53,0,154,777,761,752,736,727,757,732,214,224,500,500,1,1,42851600,321,-6.41,0.68,12,0.05,-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,,226067,N,N,0,N,00,N
|
|
20231201,130251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,5,2,0.67,15123371,20167,31.03,757,757,746,971,523,747,749.91,0.53,0,154,777,761,752,736,727,757,732,214,224,500,500,1,1,42851600,322,-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,,226067,N,N,0,N,00,N
|
|
20231201,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,5,2,0.67,11323304,15089,23.22,757,757,746,971,523,747,750.43,0.53,0,70,777,761,752,736,727,757,732,214,224,500,500,1,1,42851600,322,-6.43,0.69,12,0.04,-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,,226067,N,N,0,N,00,N
|
|
20231201,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,7,2,0.94,10443978,13920,21.42,757,757,746,971,523,747,750.29,0.53,0,84,777,761,752,736,727,757,732,214,224,500,500,1,1,42851600,323,-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,,226067,N,N,0,N,00,N
|
|
20231201,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,5,2,0.67,6298827,8375,12.89,757,757,747,971,523,747,752.10,0.53,0,-476,777,761,752,736,727,757,732,214,224,500,500,1,1,42851600,322,-6.43,0.69,12,0.02,-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,,226067,N,N,0,N,00,N
|
|
20231201,090249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,7,2,0.94,494277,654,1.01,757,757,750,971,523,747,755.78,0.53,0,-90,777,761,752,736,727,757,732,214,224,500,500,1,1,42851600,323,-6.44,0.69,12,0.00,-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,,226067,N,N,0,N,00,N
|