118 lines
47 KiB
CSV
118 lines
47 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
|
|
20240123,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,2,2,0.26,51652696,66712,31.09,770,788,770,1011,545,778,774.26,0.44,0,1447,817,797,785,765,753,791,759,214,233,500,520,1,1,42851600,334,-6.67,0.71,12,0.16,-117.00,1096.00,1044,20230622,-25.29,650,20230327,20.00,817,-4.53,20240116,720,8.33,20240102,1044,-25.29,20230622,650,20.00,20230327,0.87,N,015020,500,214 억,,186903,N,N,11,N,00,N
|
|
20240123,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,776,-2,5,-0.26,27402088,35471,16.53,770,778,770,1011,545,778,772.52,0.44,0,565,817,797,785,765,753,791,759,214,233,500,520,1,1,42851600,333,-6.63,0.71,12,0.08,-117.00,1096.00,1044,20230622,-25.67,650,20230327,19.38,817,-5.02,20240116,720,7.78,20240102,1044,-25.67,20230622,650,19.38,20230327,0.87,N,015020,500,214 억,,186903,N,N,11,N,00,N
|
|
20240123,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,775,-3,5,-0.39,5264486,6821,3.18,770,778,770,1011,545,778,771.81,0.44,0,-248,817,797,785,765,753,791,759,214,233,500,520,1,1,42851600,332,-6.62,0.71,12,0.02,-117.00,1096.00,1044,20230622,-25.77,650,20230327,19.23,817,-5.14,20240116,720,7.64,20240102,1044,-25.77,20230622,650,19.23,20230327,0.87,N,015020,500,214 억,,186903,N,N,11,N,00,N
|
|
20240123,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,-8,5,-1.03,3652110,4743,2.21,770,770,770,1011,545,778,770.00,0.44,0,-140,817,797,785,765,753,791,759,214,233,500,520,1,1,42851600,330,-6.58,0.70,12,0.01,-117.00,1096.00,1044,20230622,-26.25,650,20230327,18.46,817,-5.75,20240116,720,6.94,20240102,1044,-26.25,20230622,650,18.46,20230327,0.87,N,015020,500,214 억,,186903,N,N,11,N,00,N
|
|
20240119,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,-12,5,-1.48,73700992,92987,35.12,812,813,771,1055,569,812,792.59,0.45,0,-4836,846,828,794,776,742,838,786,214,243,500,550,1,1,42851600,343,-6.84,0.73,12,0.22,-117.00,1096.00,1044,20230622,-23.37,650,20230327,23.08,817,-2.08,20240116,720,11.11,20240102,1044,-23.37,20230622,650,23.08,20230327,0.78,N,015020,500,214 억,,193238,N,N,13,N,00,N
|
|
20240119,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,791,-21,5,-2.59,70860284,89423,33.78,812,813,771,1055,569,812,792.42,0.45,0,-3324,846,828,794,776,742,838,786,214,243,500,550,1,1,42851600,339,-6.76,0.72,12,0.21,-117.00,1096.00,1044,20230622,-24.23,650,20230327,21.69,817,-3.18,20240116,720,9.86,20240102,1044,-24.23,20230622,650,21.69,20230327,0.78,N,015020,500,214 억,,193238,N,N,21,N,00,N
|
|
20240119,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,785,-27,5,-3.33,64938202,81947,30.95,812,813,771,1055,569,812,792.44,0.45,0,-850,846,828,794,776,742,838,786,214,243,500,550,1,1,42851600,336,-6.71,0.72,12,0.19,-117.00,1096.00,1044,20230622,-24.81,650,20230327,20.77,817,-3.92,20240116,720,9.03,20240102,1044,-24.81,20230622,650,20.77,20230327,0.78,N,015020,500,214 억,,193238,N,N,21,N,00,N
|
|
20240119,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,787,-25,5,-3.08,62063569,78308,29.58,812,813,771,1055,569,812,792.56,0.45,0,486,846,828,794,776,742,838,786,214,243,500,550,1,1,42851600,337,-6.73,0.72,12,0.18,-117.00,1096.00,1044,20230622,-24.62,650,20230327,21.08,817,-3.67,20240116,720,9.31,20240102,1044,-24.62,20230622,650,21.08,20230327,0.78,N,015020,500,214 억,,193238,N,N,21,N,00,N
|
|
20240119,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,786,-26,5,-3.20,50171913,63175,23.86,812,813,771,1055,569,812,794.17,0.45,0,696,846,828,794,776,742,838,786,214,243,500,550,1,1,42851600,337,-6.72,0.72,12,0.15,-117.00,1096.00,1044,20230622,-24.71,650,20230327,20.92,817,-3.79,20240116,720,9.17,20240102,1044,-24.71,20230622,650,20.92,20230327,0.78,N,015020,500,214 억,,193238,N,N,21,N,00,N
|
|
20240119,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,796,-16,5,-1.97,15398510,19098,7.21,812,813,796,1055,569,812,806.29,0.45,0,150,846,828,794,776,742,838,786,214,243,500,550,1,1,42851600,341,-6.80,0.73,12,0.04,-117.00,1096.00,1044,20230622,-23.75,650,20230327,22.46,817,-2.57,20240116,720,10.56,20240102,1044,-23.75,20230622,650,22.46,20230327,0.78,N,015020,500,214 억,,193238,N,N,21,N,00,N
|
|
20240119,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,-6,5,-0.74,13319139,16498,6.23,812,813,800,1055,569,812,807.32,0.45,0,432,846,828,794,776,742,838,786,214,243,500,550,1,1,42851600,345,-6.89,0.74,12,0.04,-117.00,1096.00,1044,20230622,-22.80,650,20230327,24.00,817,-1.35,20240116,720,11.94,20240102,1044,-22.80,20230622,650,24.00,20230327,0.78,N,015020,500,214 억,,193238,N,N,21,N,00,N
|
|
20240119,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,811,-1,5,-0.12,1001053,1233,0.47,812,812,807,1055,569,812,811.88,0.45,0,-279,846,828,794,776,742,838,786,214,243,500,550,1,1,42851600,348,-6.93,0.74,12,0.00,-117.00,1096.00,1044,20230622,-22.32,650,20230327,24.77,817,-0.73,20240116,720,12.64,20240102,1044,-22.32,20230622,650,24.77,20230327,0.78,N,015020,500,214 억,,193238,N,N,21,N,00,N
|
|
20240118,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,812,7,2,0.87,205994599,264693,313.50,805,812,760,1046,564,805,778.20,0.45,0,1950,819,811,802,794,785,816,799,214,241,500,540,1,1,42851600,348,-6.94,0.74,12,0.62,-117.00,1096.00,1044,20230622,-22.22,650,20230327,24.92,817,-0.61,20240116,720,12.78,20240102,1044,-22.22,20230622,650,24.92,20230327,0.79,N,015020,500,214 억,,191288,N,N,21,N,00,N
|
|
20240118,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,783,-22,5,-2.73,185424189,239061,283.14,805,805,760,1046,564,805,775.64,0.45,0,3994,819,811,802,794,785,816,799,214,241,500,540,1,1,42851600,336,-6.69,0.71,12,0.56,-117.00,1096.00,1044,20230622,-25.00,650,20230327,20.46,817,-4.16,20240116,720,8.75,20240102,1044,-25.00,20230622,650,20.46,20230327,0.79,N,015020,500,214 억,,191288,N,N,4,N,00,N
|
|
20240118,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,786,-19,5,-2.36,171008922,220539,261.20,805,805,760,1046,564,805,775.41,0.45,0,4406,819,811,802,794,785,816,799,214,241,500,540,1,1,42851600,337,-6.72,0.72,12,0.51,-117.00,1096.00,1044,20230622,-24.71,650,20230327,20.92,817,-3.79,20240116,720,9.17,20240102,1044,-24.71,20230622,650,20.92,20230327,0.79,N,015020,500,214 억,,191288,N,N,4,N,00,N
|
|
20240118,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,-25,5,-3.11,164507705,212244,251.38,805,805,760,1046,564,805,775.09,0.45,0,11016,819,811,802,794,785,816,799,214,241,500,540,1,1,42851600,334,-6.67,0.71,12,0.50,-117.00,1096.00,1044,20230622,-25.29,650,20230327,20.00,817,-4.53,20240116,720,8.33,20240102,1044,-25.29,20230622,650,20.00,20230327,0.79,N,015020,500,214 억,,191288,N,N,4,N,00,N
|
|
20240118,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,-32,5,-3.98,137715297,177671,210.43,805,805,760,1046,564,805,775.11,0.45,0,8740,819,811,802,794,785,816,799,214,241,500,540,1,1,42851600,331,-6.61,0.71,12,0.41,-117.00,1096.00,1044,20230622,-25.96,650,20230327,18.92,817,-5.39,20240116,720,7.36,20240102,1044,-25.96,20230622,650,18.92,20230327,0.79,N,015020,500,214 억,,191288,N,N,4,N,00,N
|
|
20240118,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,774,-31,5,-3.85,102162563,131767,156.06,805,805,760,1046,564,805,775.33,0.45,0,17088,819,811,802,794,785,816,799,214,241,500,540,1,1,42851600,332,-6.62,0.71,12,0.31,-117.00,1096.00,1044,20230622,-25.86,650,20230327,19.08,817,-5.26,20240116,720,7.50,20240102,1044,-25.86,20230622,650,19.08,20230327,0.79,N,015020,500,214 억,,191288,N,N,4,N,00,N
|
|
20240118,100314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,802,-3,5,-0.37,4143613,5157,6.11,805,805,796,1046,564,805,803.49,0.45,0,-167,819,811,802,794,785,816,799,214,241,500,540,1,1,42851600,344,-6.85,0.73,12,0.01,-117.00,1096.00,1044,20230622,-23.18,650,20230327,23.38,817,-1.84,20240116,720,11.39,20240102,1044,-23.18,20230622,650,23.38,20230327,0.79,N,015020,500,214 억,,191288,N,N,4,N,00,N
|
|
20240118,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,805,0,3,0.00,838005,1041,1.23,805,805,805,1046,564,805,805.00,0.45,0,-156,819,811,802,794,785,816,799,214,241,500,540,1,1,42851600,345,-6.88,0.73,12,0.00,-117.00,1096.00,1044,20230622,-22.89,650,20230327,23.85,817,-1.47,20240116,720,11.81,20240102,1044,-22.89,20230622,650,23.85,20230327,0.79,N,015020,500,214 억,,191288,N,N,4,N,00,N
|
|
20240117,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,805,-8,5,-0.98,67351482,84124,145.75,799,810,793,1056,570,813,800.62,0.46,0,-6154,829,820,808,799,787,825,804,214,243,500,550,1,1,42851600,345,-6.88,0.73,12,0.20,-117.00,1096.00,1044,20230622,-22.89,650,20230327,23.85,817,-1.47,20240116,720,11.81,20240102,1044,-22.89,20230622,650,23.85,20230327,0.78,N,015020,500,214 억,,197412,N,N,4,N,00,N
|
|
20240117,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,-12,5,-1.48,58301297,72874,126.26,799,810,793,1056,570,813,800.03,0.46,0,-5854,829,820,808,799,787,825,804,214,243,500,550,1,1,42851600,343,-6.85,0.73,12,0.17,-117.00,1096.00,1044,20230622,-23.28,650,20230327,23.23,817,-1.96,20240116,720,11.25,20240102,1044,-23.28,20230622,650,23.23,20230327,0.78,N,015020,500,214 억,,197412,N,N,7,N,00,N
|
|
20240117,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,803,-10,5,-1.23,49188822,61498,106.55,799,810,793,1056,570,813,799.84,0.46,0,-5763,829,820,808,799,787,825,804,214,243,500,550,1,1,42851600,344,-6.86,0.73,12,0.14,-117.00,1096.00,1044,20230622,-23.08,650,20230327,23.54,817,-1.71,20240116,720,11.53,20240102,1044,-23.08,20230622,650,23.54,20230327,0.78,N,015020,500,214 억,,197412,N,N,7,N,00,N
|
|
20240117,130313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,802,-11,5,-1.35,41731839,52159,90.37,799,810,793,1056,570,813,800.09,0.46,0,-5179,829,820,808,799,787,825,804,214,243,500,550,1,1,42851600,344,-6.85,0.73,12,0.12,-117.00,1096.00,1044,20230622,-23.18,650,20230327,23.38,817,-1.84,20240116,720,11.39,20240102,1044,-23.18,20230622,650,23.38,20230327,0.78,N,015020,500,214 억,,197412,N,N,7,N,00,N
|
|
20240117,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,-13,5,-1.60,35460536,44319,76.79,799,810,793,1056,570,813,800.12,0.46,0,-4386,829,820,808,799,787,825,804,214,243,500,550,1,1,42851600,343,-6.84,0.73,12,0.10,-117.00,1096.00,1044,20230622,-23.37,650,20230327,23.08,817,-2.08,20240116,720,11.11,20240102,1044,-23.37,20230622,650,23.08,20230327,0.78,N,015020,500,214 억,,197412,N,N,7,N,00,N
|
|
20240117,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,803,-10,5,-1.23,33320735,41639,72.14,799,810,793,1056,570,813,800.23,0.46,0,-4362,829,820,808,799,787,825,804,214,243,500,550,1,1,42851600,344,-6.86,0.73,12,0.10,-117.00,1096.00,1044,20230622,-23.08,650,20230327,23.54,817,-1.71,20240116,720,11.53,20240102,1044,-23.08,20230622,650,23.54,20230327,0.78,N,015020,500,214 억,,197412,N,N,7,N,00,N
|
|
20240117,100313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,804,-9,5,-1.11,12593962,15717,27.23,799,810,795,1056,570,813,801.30,0.46,0,-1978,829,820,808,799,787,825,804,214,243,500,550,1,1,42851600,345,-6.87,0.73,12,0.04,-117.00,1096.00,1044,20230622,-22.99,650,20230327,23.69,817,-1.59,20240116,720,11.67,20240102,1044,-22.99,20230622,650,23.69,20230327,0.78,N,015020,500,214 억,,197412,N,N,7,N,00,N
|
|
20240117,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,810,-3,5,-0.37,204179,255,0.44,799,810,799,1056,570,813,800.70,0.46,0,-61,829,820,808,799,787,825,804,214,243,500,550,1,1,42851600,347,-6.92,0.74,12,0.00,-117.00,1096.00,1044,20230622,-22.41,650,20230327,24.62,817,-0.86,20240116,720,12.50,20240102,1044,-22.41,20230622,650,24.62,20230327,0.78,N,015020,500,214 억,,197412,N,N,7,N,00,N
|
|
20240116,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,813,1,2,0.12,46353753,57617,134.56,805,817,796,1055,569,812,804.50,0.50,0,-17453,825,818,805,798,785,822,802,214,243,500,550,1,1,42851600,348,-6.95,0.74,12,0.13,-117.00,1096.00,1044,20230622,-22.13,650,20230327,25.08,817,-0.49,20240116,720,12.92,20240102,1044,-22.13,20230622,650,25.08,20230327,0.78,N,015020,500,214 억,,214865,N,N,7,N,00,N
|
|
20240116,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,798,-14,5,-1.72,33708442,42002,98.09,805,817,797,1055,569,812,802.54,0.50,0,-13723,825,818,805,798,785,822,802,214,243,500,550,1,1,42851600,342,-6.82,0.73,12,0.10,-117.00,1096.00,1044,20230622,-23.56,650,20230327,22.77,817,-2.33,20240116,720,10.83,20240102,1044,-23.56,20230622,650,22.77,20230327,0.78,N,015020,500,214 억,,214865,N,N,10,N,00,N
|
|
20240116,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,-11,5,-1.35,28157078,35066,81.89,805,817,797,1055,569,812,802.97,0.50,0,-9809,825,818,805,798,785,822,802,214,243,500,550,1,1,42851600,343,-6.85,0.73,12,0.08,-117.00,1096.00,1044,20230622,-23.28,650,20230327,23.23,817,-1.96,20240116,720,11.25,20240102,1044,-23.28,20230622,650,23.23,20230327,0.78,N,015020,500,214 억,,214865,N,N,10,N,00,N
|
|
20240116,130313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,807,-5,5,-0.62,24271228,30219,70.57,805,817,797,1055,569,812,803.18,0.50,0,-8045,825,818,805,798,785,822,802,214,243,500,550,1,1,42851600,346,-6.90,0.74,12,0.07,-117.00,1096.00,1044,20230622,-22.70,650,20230327,24.15,817,-1.22,20240116,720,12.08,20240102,1044,-22.70,20230622,650,24.15,20230327,0.78,N,015020,500,214 억,,214865,N,N,10,N,00,N
|
|
20240116,120313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,-13,5,-1.60,18920764,23557,55.02,805,817,797,1055,569,812,803.19,0.50,0,-7493,825,818,805,798,785,822,802,214,243,500,550,1,1,42851600,342,-6.83,0.73,12,0.05,-117.00,1096.00,1044,20230622,-23.47,650,20230327,22.92,817,-2.20,20240116,720,10.97,20240102,1044,-23.47,20230622,650,22.92,20230327,0.78,N,015020,500,214 억,,214865,N,N,10,N,00,N
|
|
20240116,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,805,-7,5,-0.86,11294428,14024,32.75,805,817,797,1055,569,812,805.36,0.50,0,-5454,825,818,805,798,785,822,802,214,243,500,550,1,1,42851600,345,-6.88,0.73,12,0.03,-117.00,1096.00,1044,20230622,-22.89,650,20230327,23.85,817,-1.47,20240116,720,11.81,20240102,1044,-22.89,20230622,650,23.85,20230327,0.78,N,015020,500,214 억,,214865,N,N,10,N,00,N
|
|
20240116,100313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,808,-4,5,-0.49,6233397,7689,17.96,805,817,798,1055,569,812,810.69,0.50,0,-3864,825,818,805,798,785,822,802,214,243,500,550,1,1,42851600,346,-6.91,0.74,12,0.02,-117.00,1096.00,1044,20230622,-22.61,650,20230327,24.31,817,-1.10,20240116,720,12.22,20240102,1044,-22.61,20230622,650,24.31,20230327,0.78,N,015020,500,214 억,,214865,N,N,10,N,00,N
|
|
20240116,090311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,816,4,2,0.49,1656643,2035,4.75,805,816,798,1055,569,812,814.08,0.50,0,-80,825,818,805,798,785,822,802,214,243,500,550,1,1,42851600,350,-6.97,0.74,12,0.00,-117.00,1096.00,1044,20230622,-21.84,650,20230327,25.54,816,0.00,20240116,720,13.33,20240102,1044,-21.84,20230622,650,25.54,20230327,0.78,N,015020,500,214 억,,214865,N,N,10,N,00,N
|
|
20240115,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,812,4,2,0.50,34496065,42818,30.56,803,812,792,1050,566,808,805.64,0.51,0,-4024,826,816,799,789,772,808,781,214,242,500,540,1,1,42851600,348,-6.94,0.74,12,0.10,-117.00,1096.00,1044,20230622,-22.22,650,20230327,24.92,812,0.00,20240115,720,12.78,20240102,1044,-22.22,20230622,650,24.92,20230327,0.79,N,015020,500,214 억,,218889,N,N,10,N,00,N
|
|
20240115,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,808,0,3,0.00,27250043,33871,24.17,803,812,792,1050,566,808,804.52,0.51,0,-2421,826,816,799,789,772,808,781,214,242,500,540,1,1,42851600,346,-6.91,0.74,12,0.08,-117.00,1096.00,1044,20230622,-22.61,650,20230327,24.31,812,-0.49,20240115,720,12.22,20240102,1044,-22.61,20230622,650,24.31,20230327,0.79,N,015020,500,214 억,,218889,N,N,16,N,00,N
|
|
20240115,140314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,803,-5,5,-0.62,22604181,28071,20.03,803,812,792,1050,566,808,805.25,0.51,0,-2156,826,816,799,789,772,808,781,214,242,500,540,1,1,42851600,344,-6.86,0.73,12,0.07,-117.00,1096.00,1044,20230622,-23.08,650,20230327,23.54,812,-1.11,20240115,720,11.53,20240102,1044,-23.08,20230622,650,23.54,20230327,0.79,N,015020,500,214 억,,218889,N,N,16,N,00,N
|
|
20240115,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,-8,5,-0.99,20333491,25236,18.01,803,812,792,1050,566,808,805.73,0.51,0,-2131,826,816,799,789,772,808,781,214,242,500,540,1,1,42851600,343,-6.84,0.73,12,0.06,-117.00,1096.00,1044,20230622,-23.37,650,20230327,23.08,812,-1.48,20240115,720,11.11,20240102,1044,-23.37,20230622,650,23.08,20230327,0.79,N,015020,500,214 억,,218889,N,N,16,N,00,N
|
|
20240115,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,-9,5,-1.11,19714530,24462,17.46,803,812,792,1050,566,808,805.92,0.51,0,-2127,826,816,799,789,772,808,781,214,242,500,540,1,1,42851600,342,-6.83,0.73,12,0.06,-117.00,1096.00,1044,20230622,-23.47,650,20230327,22.92,812,-1.60,20240115,720,10.97,20240102,1044,-23.47,20230622,650,22.92,20230327,0.79,N,015020,500,214 억,,218889,N,N,16,N,00,N
|
|
20240115,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,802,-6,5,-0.74,15727478,19485,13.91,803,812,792,1050,566,808,807.16,0.51,0,-2285,826,816,799,789,772,808,781,214,242,500,540,1,1,42851600,344,-6.85,0.73,12,0.05,-117.00,1096.00,1044,20230622,-23.18,650,20230327,23.38,812,-1.23,20240115,720,11.39,20240102,1044,-23.18,20230622,650,23.38,20230327,0.79,N,015020,500,214 억,,218889,N,N,16,N,00,N
|
|
20240115,100311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,809,1,2,0.12,10163541,12552,8.96,803,812,803,1050,566,808,809.71,0.51,0,-2230,826,816,799,789,772,808,781,214,242,500,540,1,1,42851600,347,-6.91,0.74,12,0.03,-117.00,1096.00,1044,20230622,-22.51,650,20230327,24.46,812,-0.37,20240115,720,12.36,20240102,1044,-22.51,20230622,650,24.46,20230327,0.79,N,015020,500,214 억,,218889,N,N,16,N,00,N
|
|
20240115,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,809,1,2,0.12,6944002,8568,6.11,803,812,803,1050,566,808,810.46,0.51,0,-1435,826,816,799,789,772,808,781,214,242,500,540,1,1,42851600,347,-6.91,0.74,12,0.02,-117.00,1096.00,1044,20230622,-22.51,650,20230327,24.46,812,-0.37,20240115,720,12.36,20240102,1044,-22.51,20230622,650,24.46,20230327,0.79,N,015020,500,214 억,,218889,N,N,16,N,00,N
|
|
20240112,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,808,-1,5,-0.12,110835309,139506,204.19,809,809,782,1051,567,809,794.32,0.55,0,-18435,832,820,798,786,764,826,792,214,242,500,550,1,1,42851600,346,-6.91,0.74,12,0.33,-117.00,1096.00,1044,20230622,-22.61,650,20230327,24.31,810,-0.25,20240105,720,12.22,20240102,1044,-22.61,20230622,650,24.31,20230327,0.80,N,015020,500,214 억,,237324,N,N,16,N,00,N
|
|
20240112,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,804,-5,5,-0.62,87836985,111051,162.55,809,809,782,1051,567,809,790.96,0.55,0,-12426,832,820,798,786,764,826,792,214,242,500,550,1,1,42851600,345,-6.87,0.73,12,0.26,-117.00,1096.00,1044,20230622,-22.99,650,20230327,23.69,810,-0.74,20240105,720,11.67,20240102,1044,-22.99,20230622,650,23.69,20230327,0.80,N,015020,500,214 억,,237324,N,N,24,N,00,N
|
|
20240112,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,-14,5,-1.73,83028774,105039,153.75,809,809,782,1051,567,809,790.46,0.55,0,-10865,832,820,798,786,764,826,792,214,242,500,550,1,1,42851600,341,-6.79,0.73,12,0.25,-117.00,1096.00,1044,20230622,-23.85,650,20230327,22.31,810,-1.85,20240105,720,10.42,20240102,1044,-23.85,20230622,650,22.31,20230327,0.80,N,015020,500,214 억,,237324,N,N,24,N,00,N
|
|
20240112,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,794,-15,5,-1.85,81655881,103306,151.21,809,809,782,1051,567,809,790.43,0.55,0,-10800,832,820,798,786,764,826,792,214,242,500,550,1,1,42851600,340,-6.79,0.72,12,0.24,-117.00,1096.00,1044,20230622,-23.95,650,20230327,22.15,810,-1.98,20240105,720,10.28,20240102,1044,-23.95,20230622,650,22.15,20230327,0.80,N,015020,500,214 억,,237324,N,N,24,N,00,N
|
|
20240112,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,790,-19,5,-2.35,54799592,69202,101.29,809,809,782,1051,567,809,791.88,0.55,0,-6612,832,820,798,786,764,826,792,214,242,500,550,1,1,42851600,339,-6.75,0.72,12,0.16,-117.00,1096.00,1044,20230622,-24.33,650,20230327,21.54,810,-2.47,20240105,720,9.72,20240102,1044,-24.33,20230622,650,21.54,20230327,0.80,N,015020,500,214 억,,237324,N,N,24,N,00,N
|
|
20240112,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,-14,5,-1.73,27473824,34482,50.47,809,809,787,1051,567,809,796.76,0.55,0,-5687,832,820,798,786,764,826,792,214,242,500,550,1,1,42851600,341,-6.79,0.73,12,0.08,-117.00,1096.00,1044,20230622,-23.85,650,20230327,22.31,810,-1.85,20240105,720,10.42,20240102,1044,-23.85,20230622,650,22.31,20230327,0.80,N,015020,500,214 억,,237324,N,N,24,N,00,N
|
|
20240112,100311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,787,-22,5,-2.72,23479167,29446,43.10,809,809,787,1051,567,809,797.36,0.55,0,-2770,832,820,798,786,764,826,792,214,242,500,550,1,1,42851600,337,-6.73,0.72,12,0.07,-117.00,1096.00,1044,20230622,-24.62,650,20230327,21.08,810,-2.84,20240105,720,9.31,20240102,1044,-24.62,20230622,650,21.08,20230327,0.80,N,015020,500,214 억,,237324,N,N,24,N,00,N
|
|
20240112,090311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,-3,5,-0.37,1926089,2387,3.49,809,809,806,1051,567,809,806.91,0.55,0,-7,832,820,798,786,764,826,792,214,242,500,550,1,1,42851600,345,-6.89,0.74,12,0.01,-117.00,1096.00,1044,20230622,-22.80,650,20230327,24.00,810,-0.49,20240105,720,11.94,20240102,1044,-22.80,20230622,650,24.00,20230327,0.80,N,015020,500,214 억,,237324,N,N,24,N,00,N
|
|
20240111,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,809,14,2,1.76,54213484,68222,34.62,795,810,776,1033,557,795,794.66,0.55,0,2095,822,808,791,777,760,800,769,214,238,500,540,1,1,42851600,347,-6.91,0.74,12,0.16,-117.00,1096.00,1044,20230622,-22.51,650,20230327,24.46,810,0.00,20240105,720,12.36,20240102,1044,-22.51,20230622,650,24.46,20230327,0.80,N,015020,500,214 억,,235229,N,N,24,N,00,N
|
|
20240111,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,798,3,2,0.38,44978019,56782,28.82,795,805,776,1033,557,795,792.12,0.55,0,2603,822,808,791,777,760,800,769,214,238,500,540,1,1,42851600,342,-6.82,0.73,12,0.13,-117.00,1096.00,1044,20230622,-23.56,650,20230327,22.77,810,-1.48,20240105,720,10.83,20240102,1044,-23.56,20230622,650,22.77,20230327,0.80,N,015020,500,214 억,,235229,N,N,26,N,00,N
|
|
20240111,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,792,-3,5,-0.38,26095007,33131,16.81,795,798,776,1033,557,795,787.63,0.55,0,-114,822,808,791,777,760,800,769,214,238,500,540,1,1,42851600,339,-6.77,0.72,12,0.08,-117.00,1096.00,1044,20230622,-24.14,650,20230327,21.85,810,-2.22,20240105,720,10.00,20240102,1044,-24.14,20230622,650,21.85,20230327,0.80,N,015020,500,214 억,,235229,N,N,26,N,00,N
|
|
20240111,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,792,-3,5,-0.38,23141151,29393,14.92,795,798,776,1033,557,795,787.30,0.55,0,-114,822,808,791,777,760,800,769,214,238,500,540,1,1,42851600,339,-6.77,0.72,12,0.07,-117.00,1096.00,1044,20230622,-24.14,650,20230327,21.85,810,-2.22,20240105,720,10.00,20240102,1044,-24.14,20230622,650,21.85,20230327,0.80,N,015020,500,214 억,,235229,N,N,26,N,00,N
|
|
20240111,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,793,-2,5,-0.25,22833301,29003,14.72,795,798,776,1033,557,795,787.27,0.55,0,-114,822,808,791,777,760,800,769,214,238,500,540,1,1,42851600,340,-6.78,0.72,12,0.07,-117.00,1096.00,1044,20230622,-24.04,650,20230327,22.00,810,-2.10,20240105,720,10.14,20240102,1044,-24.04,20230622,650,22.00,20230327,0.80,N,015020,500,214 억,,235229,N,N,26,N,00,N
|
|
20240111,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,792,-3,5,-0.38,21831758,27739,14.08,795,798,776,1033,557,795,787.04,0.55,0,-114,822,808,791,777,760,800,769,214,238,500,540,1,1,42851600,339,-6.77,0.72,12,0.06,-117.00,1096.00,1044,20230622,-24.14,650,20230327,21.85,810,-2.22,20240105,720,10.00,20240102,1044,-24.14,20230622,650,21.85,20230327,0.80,N,015020,500,214 억,,235229,N,N,26,N,00,N
|
|
20240111,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,793,-2,5,-0.25,18214919,23151,11.75,795,798,776,1033,557,795,786.79,0.55,0,-330,822,808,791,777,760,800,769,214,238,500,540,1,1,42851600,340,-6.78,0.72,12,0.05,-117.00,1096.00,1044,20230622,-24.04,650,20230327,22.00,810,-2.10,20240105,720,10.14,20240102,1044,-24.04,20230622,650,22.00,20230327,0.80,N,015020,500,214 억,,235229,N,N,26,N,00,N
|
|
20240111,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,782,-13,5,-1.64,2232086,2831,1.44,795,795,781,1033,557,795,788.44,0.55,0,507,822,808,791,777,760,800,769,214,238,500,540,1,1,42851600,335,-6.68,0.71,12,0.01,-117.00,1096.00,1044,20230622,-25.10,650,20230327,20.31,810,-3.46,20240105,720,8.61,20240102,1044,-25.10,20230622,650,20.31,20230327,0.80,N,015020,500,214 억,,235229,N,N,26,N,00,N
|
|
20240110,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,-4,5,-0.50,153888349,195962,268.70,805,805,774,1038,560,799,785.30,0.56,0,-5837,813,806,800,793,787,803,790,214,239,500,540,1,1,42851600,341,-6.79,0.73,12,0.46,-117.00,1096.00,1044,20230622,-23.85,650,20230327,22.31,810,-1.85,20240105,720,10.42,20240102,1044,-23.85,20230622,650,22.31,20230327,0.77,N,015020,500,214 억,,241066,N,N,26,N,00,N
|
|
20240110,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,790,-9,5,-1.13,145563558,185477,254.32,805,805,774,1038,560,799,784.81,0.56,0,-5856,813,806,800,793,787,803,790,214,239,500,540,1,1,42851600,339,-6.75,0.72,12,0.43,-117.00,1096.00,1044,20230622,-24.33,650,20230327,21.54,810,-2.47,20240105,720,9.72,20240102,1044,-24.33,20230622,650,21.54,20230327,0.77,N,015020,500,214 억,,241066,N,N,39,N,00,N
|
|
20240110,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,779,-20,5,-2.50,107154443,137028,187.89,805,805,774,1038,560,799,781.99,0.56,0,2322,813,806,800,793,787,803,790,214,239,500,540,1,1,42851600,334,-6.66,0.71,12,0.32,-117.00,1096.00,1044,20230622,-25.38,650,20230327,19.85,810,-3.83,20240105,720,8.19,20240102,1044,-25.38,20230622,650,19.85,20230327,0.77,N,015020,500,214 억,,241066,N,N,39,N,00,N
|
|
20240110,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,-19,5,-2.38,91886647,117395,160.97,805,805,774,1038,560,799,782.71,0.56,0,3832,813,806,800,793,787,803,790,214,239,500,540,1,1,42851600,334,-6.67,0.71,12,0.27,-117.00,1096.00,1044,20230622,-25.29,650,20230327,20.00,810,-3.70,20240105,720,8.33,20240102,1044,-25.29,20230622,650,20.00,20230327,0.77,N,015020,500,214 억,,241066,N,N,39,N,00,N
|
|
20240110,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,-19,5,-2.38,87974339,112375,154.09,805,805,774,1038,560,799,782.86,0.56,0,4323,813,806,800,793,787,803,790,214,239,500,540,1,1,42851600,334,-6.67,0.71,12,0.26,-117.00,1096.00,1044,20230622,-25.29,650,20230327,20.00,810,-3.70,20240105,720,8.33,20240102,1044,-25.29,20230622,650,20.00,20230327,0.77,N,015020,500,214 억,,241066,N,N,39,N,00,N
|
|
20240110,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,779,-20,5,-2.50,77929332,99470,136.39,805,805,774,1038,560,799,783.45,0.56,0,4531,813,806,800,793,787,803,790,214,239,500,540,1,1,42851600,334,-6.66,0.71,12,0.23,-117.00,1096.00,1044,20230622,-25.38,650,20230327,19.85,810,-3.83,20240105,720,8.19,20240102,1044,-25.38,20230622,650,19.85,20230327,0.77,N,015020,500,214 억,,241066,N,N,39,N,00,N
|
|
20240110,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,792,-7,5,-0.88,23430275,29452,40.38,805,805,790,1038,560,799,795.54,0.56,0,-8956,813,806,800,793,787,803,790,214,239,500,540,1,1,42851600,339,-6.77,0.72,12,0.07,-117.00,1096.00,1044,20230622,-24.14,650,20230327,21.85,810,-2.22,20240105,720,10.00,20240102,1044,-24.14,20230622,650,21.85,20230327,0.77,N,015020,500,214 억,,241066,N,N,39,N,00,N
|
|
20240110,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,0,3,0.00,114178,142,0.19,805,805,799,1038,560,799,804.07,0.56,0,-40,813,806,800,793,787,803,790,214,239,500,540,1,1,42851600,342,-6.83,0.73,12,0.00,-117.00,1096.00,1044,20230622,-23.47,650,20230327,22.92,810,-1.36,20240105,720,10.97,20240102,1044,-23.47,20230622,650,22.92,20230327,0.77,N,015020,500,214 억,,241066,N,N,39,N,00,N
|
|
20240109,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,-8,5,-0.99,58319144,72926,46.83,807,807,794,1049,565,807,799.70,0.57,0,-2506,822,814,802,794,782,818,798,214,242,500,540,1,1,42851600,342,-6.83,0.73,12,0.17,-117.00,1096.00,1044,20230622,-23.47,650,20230327,22.92,810,-1.36,20240105,720,10.97,20240102,1044,-23.47,20230622,650,22.92,20230327,0.73,N,015020,500,214 억,,243572,N,N,39,N,00,N
|
|
20240109,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,-8,5,-0.99,50113480,62623,40.21,807,807,794,1049,565,807,800.24,0.57,0,-2807,822,814,802,794,782,818,798,214,242,500,540,1,1,42851600,342,-6.83,0.73,12,0.15,-117.00,1096.00,1044,20230622,-23.47,650,20230327,22.92,810,-1.36,20240105,720,10.97,20240102,1044,-23.47,20230622,650,22.92,20230327,0.73,N,015020,500,214 억,,243572,N,N,0,N,00,N
|
|
20240109,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,796,-11,5,-1.36,47372548,59184,38.00,807,807,794,1049,565,807,800.43,0.57,0,-2383,822,814,802,794,782,818,798,214,242,500,540,1,1,42851600,341,-6.80,0.73,12,0.14,-117.00,1096.00,1044,20230622,-23.75,650,20230327,22.46,810,-1.73,20240105,720,10.56,20240102,1044,-23.75,20230622,650,22.46,20230327,0.73,N,015020,500,214 억,,243572,N,N,0,N,00,N
|
|
20240109,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,-6,5,-0.74,37009622,46165,29.64,807,807,795,1049,565,807,801.68,0.57,0,-2515,822,814,802,794,782,818,798,214,242,500,540,1,1,42851600,343,-6.85,0.73,12,0.11,-117.00,1096.00,1044,20230622,-23.28,650,20230327,23.23,810,-1.11,20240105,720,11.25,20240102,1044,-23.28,20230622,650,23.23,20230327,0.73,N,015020,500,214 억,,243572,N,N,0,N,00,N
|
|
20240109,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,803,-4,5,-0.50,29205306,36397,23.37,807,807,799,1049,565,807,802.41,0.57,0,-2389,822,814,802,794,782,818,798,214,242,500,540,1,1,42851600,344,-6.86,0.73,12,0.08,-117.00,1096.00,1044,20230622,-23.08,650,20230327,23.54,810,-0.86,20240105,720,11.53,20240102,1044,-23.08,20230622,650,23.54,20230327,0.73,N,015020,500,214 억,,243572,N,N,0,N,00,N
|
|
20240109,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,-1,5,-0.12,23597995,29404,18.88,807,807,799,1049,565,807,802.54,0.57,0,-2221,822,814,802,794,782,818,798,214,242,500,540,1,1,42851600,345,-6.89,0.74,12,0.07,-117.00,1096.00,1044,20230622,-22.80,650,20230327,24.00,810,-0.49,20240105,720,11.94,20240102,1044,-22.80,20230622,650,24.00,20230327,0.73,N,015020,500,214 억,,243572,N,N,0,N,00,N
|
|
20240109,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,805,-2,5,-0.25,12556384,15640,10.04,807,807,800,1049,565,807,802.84,0.57,0,-1476,822,814,802,794,782,818,798,214,242,500,540,1,1,42851600,345,-6.88,0.73,12,0.04,-117.00,1096.00,1044,20230622,-22.89,650,20230327,23.85,810,-0.62,20240105,720,11.81,20240102,1044,-22.89,20230622,650,23.85,20230327,0.73,N,015020,500,214 억,,243572,N,N,0,N,00,N
|
|
20240109,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,-1,5,-0.12,1665001,2070,1.33,807,807,800,1049,565,807,804.35,0.57,0,17,822,814,802,794,782,818,798,214,242,500,540,1,1,42851600,345,-6.89,0.74,12,0.00,-117.00,1096.00,1044,20230622,-22.80,650,20230327,24.00,810,-0.49,20240105,720,11.94,20240102,1044,-22.80,20230622,650,24.00,20230327,0.73,N,015020,500,214 억,,243572,N,N,0,N,00,N
|
|
20240108,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,807,1,2,0.12,124694698,155470,35.60,806,810,790,1047,565,806,802.05,0.60,0,-15365,838,821,793,776,748,830,785,214,241,500,540,1,1,42851600,346,-6.90,0.74,12,0.36,-117.00,1096.00,1044,20230622,-22.70,650,20230327,24.15,810,0.00,20240105,720,12.08,20240102,1044,-22.70,20230622,650,24.15,20230327,0.50,N,015020,500,214 억,,258950,N,N,115,N,00,N
|
|
20240108,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,-5,5,-0.62,119154721,148577,34.02,806,810,790,1047,565,806,801.97,0.60,0,-15383,838,821,793,776,748,830,785,214,241,500,540,1,1,42851600,343,-6.85,0.73,12,0.35,-117.00,1096.00,1044,20230622,-23.28,650,20230327,23.23,810,0.00,20240105,720,11.25,20240102,1044,-23.28,20230622,650,23.23,20230327,0.50,N,015020,500,214 억,,258950,N,N,115,N,00,N
|
|
20240108,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,804,-2,5,-0.25,114022452,142182,32.56,806,810,790,1047,565,806,801.95,0.60,0,-14983,838,821,793,776,748,830,785,214,241,500,540,1,1,42851600,345,-6.87,0.73,12,0.33,-117.00,1096.00,1044,20230622,-22.99,650,20230327,23.69,810,0.00,20240105,720,11.67,20240102,1044,-22.99,20230622,650,23.69,20230327,0.50,N,015020,500,214 억,,258950,N,N,115,N,00,N
|
|
20240108,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,0,3,0.00,112592057,140403,32.15,806,810,790,1047,565,806,801.92,0.60,0,-14925,838,821,793,776,748,830,785,214,241,500,540,1,1,42851600,345,-6.89,0.74,12,0.33,-117.00,1096.00,1044,20230622,-22.80,650,20230327,24.00,810,0.00,20240105,720,11.94,20240102,1044,-22.80,20230622,650,24.00,20230327,0.50,N,015020,500,214 억,,258950,N,N,115,N,00,N
|
|
20240108,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,-5,5,-0.62,78907619,98311,22.51,806,810,790,1047,565,806,802.63,0.60,0,-8075,838,821,793,776,748,830,785,214,241,500,540,1,1,42851600,343,-6.85,0.73,12,0.23,-117.00,1096.00,1044,20230622,-23.28,650,20230327,23.23,810,0.00,20240105,720,11.25,20240102,1044,-23.28,20230622,650,23.23,20230327,0.50,N,015020,500,214 억,,258950,N,N,115,N,00,N
|
|
20240108,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,0,3,0.00,36328790,45575,10.44,806,809,790,1047,565,806,797.12,0.60,0,-3301,838,821,793,776,748,830,785,214,241,500,540,1,1,42851600,345,-6.89,0.74,12,0.11,-117.00,1096.00,1044,20230622,-22.80,650,20230327,24.00,810,-0.49,20240105,720,11.94,20240102,1044,-22.80,20230622,650,24.00,20230327,0.50,N,015020,500,214 억,,258950,N,N,115,N,00,N
|
|
20240108,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,793,-13,5,-1.61,30301763,37998,8.70,806,809,790,1047,565,806,797.46,0.60,0,-2432,838,821,793,776,748,830,785,214,241,500,540,1,1,42851600,340,-6.78,0.72,12,0.09,-117.00,1096.00,1044,20230622,-24.04,650,20230327,22.00,810,-2.10,20240105,720,10.14,20240102,1044,-24.04,20230622,650,22.00,20230327,0.50,N,015020,500,214 억,,258950,N,N,115,N,00,N
|
|
20240108,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,805,-1,5,-0.12,1686462,2097,0.48,806,806,803,1047,565,806,804.23,0.60,0,-176,838,821,793,776,748,830,785,214,241,500,540,1,1,42851600,345,-6.88,0.73,12,0.00,-117.00,1096.00,1044,20230622,-22.89,650,20230327,23.85,810,-0.62,20240105,720,11.81,20240102,1044,-22.89,20230622,650,23.85,20230327,0.50,N,015020,500,214 억,,258950,N,N,115,N,00,N
|
|
20240105,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,39,2,5.08,342763117,432160,111.25,767,810,765,997,537,767,793.14,0.54,0,26039,785,776,758,749,731,780,753,214,230,500,520,1,1,42851600,345,-6.89,0.74,12,1.01,-117.00,1096.00,1044,20230622,-22.80,650,20230327,24.00,810,-0.49,20240105,720,11.94,20240102,1044,-22.80,20230622,650,24.00,20230327,0.48,N,015020,500,214 억,,232884,N,N,115,N,00,N
|
|
20240105,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,807,40,2,5.22,315002657,397770,102.40,767,808,765,997,537,767,791.92,0.54,0,26206,785,776,758,749,731,780,753,214,230,500,520,1,1,42851600,346,-6.90,0.74,12,0.93,-117.00,1096.00,1044,20230622,-22.70,650,20230327,24.15,808,-0.12,20240105,720,12.08,20240102,1044,-22.70,20230622,650,24.15,20230327,0.48,N,015020,500,214 억,,232884,N,N,89,N,00,N
|
|
20240105,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,796,29,2,3.78,259622762,328679,84.61,767,802,765,997,537,767,789.90,0.54,0,27431,785,776,758,749,731,780,753,214,230,500,520,1,1,42851600,341,-6.80,0.73,12,0.77,-117.00,1096.00,1044,20230622,-23.75,650,20230327,22.46,802,-0.75,20240105,720,10.56,20240102,1044,-23.75,20230622,650,22.46,20230327,0.48,N,015020,500,214 억,,232884,N,N,89,N,00,N
|
|
20240105,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,32,2,4.17,228860908,290102,74.68,767,802,765,997,537,767,788.90,0.54,0,29050,785,776,758,749,731,780,753,214,230,500,520,1,1,42851600,342,-6.83,0.73,12,0.68,-117.00,1096.00,1044,20230622,-23.47,650,20230327,22.92,802,-0.37,20240105,720,10.97,20240102,1044,-23.47,20230622,650,22.92,20230327,0.48,N,015020,500,214 억,,232884,N,N,89,N,00,N
|
|
20240105,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,28,2,3.65,175968699,223773,57.61,767,797,765,997,537,767,786.37,0.54,0,22728,785,776,758,749,731,780,753,214,230,500,520,1,1,42851600,341,-6.79,0.73,12,0.52,-117.00,1096.00,1044,20230622,-23.85,650,20230327,22.31,797,0.00,20240102,720,10.42,20240102,1044,-23.85,20230622,650,22.31,20230327,0.48,N,015020,500,214 억,,232884,N,N,89,N,00,N
|
|
20240105,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,789,22,2,2.87,130439159,166250,42.80,767,797,765,997,537,767,784.60,0.54,0,14439,785,776,758,749,731,780,753,214,230,500,520,1,1,42851600,338,-6.74,0.72,12,0.39,-117.00,1096.00,1044,20230622,-24.43,650,20230327,21.38,797,0.00,20240102,720,9.58,20240102,1044,-24.43,20230622,650,21.38,20230327,0.48,N,015020,500,214 억,,232884,N,N,89,N,00,N
|
|
20240105,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,790,23,2,3.00,104446247,133260,34.31,767,797,765,997,537,767,783.78,0.54,0,16405,785,776,758,749,731,780,753,214,230,500,520,1,1,42851600,339,-6.75,0.72,12,0.31,-117.00,1096.00,1044,20230622,-24.33,650,20230327,21.54,797,0.00,20240102,720,9.72,20240102,1044,-24.33,20230622,650,21.54,20230327,0.48,N,015020,500,214 억,,232884,N,N,89,N,00,N
|
|
20240105,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,0,3,0.00,1347619,1757,0.45,767,767,767,997,537,767,767.00,0.54,0,-1687,785,776,758,749,731,780,753,214,230,500,520,1,1,42851600,329,-6.56,0.70,12,0.00,-117.00,1096.00,1044,20230622,-26.53,650,20230327,18.00,797,-3.76,20240102,720,6.53,20240102,1044,-26.53,20230622,650,18.00,20230327,0.48,N,015020,500,214 억,,232884,N,N,89,N,00,N
|
|
20240104,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,19,2,2.54,293711586,387762,140.82,748,767,740,972,524,748,757.44,0.53,0,4736,789,768,752,731,715,760,723,214,224,500,500,1,1,42851600,329,-6.56,0.70,12,0.90,-117.00,1096.00,1044,20230622,-26.53,650,20230327,18.00,797,-3.76,20240102,720,6.53,20240102,1044,-26.53,20230622,650,18.00,20230327,0.47,N,015020,500,214 억,,227970,N,N,89,N,00,N
|
|
20240104,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,16,2,2.14,279881780,369713,134.27,748,766,740,972,524,748,757.02,0.53,0,4743,789,768,752,731,715,760,723,214,224,500,500,1,1,42851600,327,-6.53,0.70,12,0.86,-117.00,1096.00,1044,20230622,-26.82,650,20230327,17.54,797,-4.14,20240102,720,6.11,20240102,1044,-26.82,20230622,650,17.54,20230327,0.47,N,015020,500,214 억,,227970,N,N,288,N,00,N
|
|
20240104,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,762,14,2,1.87,237963321,314119,114.08,748,766,740,972,524,748,757.56,0.53,0,3958,789,768,752,731,715,760,723,214,224,500,500,1,1,42851600,327,-6.51,0.70,12,0.73,-117.00,1096.00,1044,20230622,-27.01,650,20230327,17.23,797,-4.39,20240102,720,5.83,20240102,1044,-27.01,20230622,650,17.23,20230327,0.47,N,015020,500,214 억,,227970,N,N,288,N,00,N
|
|
20240104,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,10,2,1.34,215704369,284852,103.45,748,766,740,972,524,748,757.25,0.53,0,3743,789,768,752,731,715,760,723,214,224,500,500,1,1,42851600,325,-6.48,0.69,12,0.66,-117.00,1096.00,1044,20230622,-27.39,650,20230327,16.62,797,-4.89,20240102,720,5.28,20240102,1044,-27.39,20230622,650,16.62,20230327,0.47,N,015020,500,214 억,,227970,N,N,288,N,00,N
|
|
20240104,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,2,2,0.27,189675607,250492,90.97,748,766,740,972,524,748,757.21,0.53,0,5754,789,768,752,731,715,760,723,214,224,500,500,1,1,42851600,321,-6.41,0.68,12,0.58,-117.00,1096.00,1044,20230622,-28.16,650,20230327,15.38,797,-5.90,20240102,720,4.17,20240102,1044,-28.16,20230622,650,15.38,20230327,0.47,N,015020,500,214 억,,227970,N,N,288,N,00,N
|
|
20240104,110306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,1,2,0.13,105629954,139446,50.64,748,766,740,972,524,748,757.50,0.53,0,-3991,789,768,752,731,715,760,723,214,224,500,500,1,1,42851600,321,-6.40,0.68,12,0.33,-117.00,1096.00,1044,20230622,-28.26,650,20230327,15.23,797,-6.02,20240102,720,4.03,20240102,1044,-28.26,20230622,650,15.23,20230327,0.47,N,015020,500,214 억,,227970,N,N,288,N,00,N
|
|
20240104,100306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,11,2,1.47,47517350,62801,22.81,748,766,740,972,524,748,756.64,0.53,0,-8531,789,768,752,731,715,760,723,214,224,500,500,1,1,42851600,325,-6.49,0.69,12,0.15,-117.00,1096.00,1044,20230622,-27.30,650,20230327,16.77,797,-4.77,20240102,720,5.42,20240102,1044,-27.30,20230622,650,16.77,20230327,0.47,N,015020,500,214 억,,227970,N,N,288,N,00,N
|
|
20240104,090307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,13,2,1.74,315869,422,0.15,748,761,748,972,524,748,748.52,0.53,0,-1,789,768,752,731,715,760,723,214,224,500,500,1,1,42851600,326,-6.50,0.69,12,0.00,-117.00,1096.00,1044,20230622,-27.11,650,20230327,17.08,797,-4.52,20240102,720,5.69,20240102,1044,-27.11,20230622,650,17.08,20230327,0.47,N,015020,500,214 억,,227970,N,N,288,N,00,N
|
|
20240103,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-10,5,-1.32,207692005,274758,76.72,759,773,736,985,531,758,755.91,0.51,0,7811,835,796,758,719,681,816,739,214,227,500,510,1,1,42851600,321,-6.39,0.68,12,0.64,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,797,-6.15,20240102,720,3.89,20240102,1044,-28.35,20230622,650,15.08,20230327,0.47,N,015020,500,214 억,,220016,N,N,288,N,00,N
|
|
20240103,150305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-10,5,-1.32,203478781,269121,75.15,759,773,736,985,531,758,756.09,0.51,0,7464,835,796,758,719,681,816,739,214,227,500,510,1,1,42851600,321,-6.39,0.68,12,0.63,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,797,-6.15,20240102,720,3.89,20240102,1044,-28.35,20230622,650,15.08,20230327,0.47,N,015020,500,214 억,,220016,N,N,0,N,00,N
|
|
20240103,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-12,5,-1.58,193864773,256255,71.55,759,773,736,985,531,758,756.53,0.51,0,13408,835,796,758,719,681,816,739,214,227,500,510,1,1,42851600,320,-6.38,0.68,12,0.60,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,797,-6.40,20240102,720,3.61,20240102,1044,-28.54,20230622,650,14.77,20230327,0.47,N,015020,500,214 억,,220016,N,N,0,N,00,N
|
|
20240103,130306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-14,5,-1.85,189634277,250596,69.97,759,773,736,985,531,758,756.73,0.51,0,13424,835,796,758,719,681,816,739,214,227,500,510,1,1,42851600,319,-6.36,0.68,12,0.58,-117.00,1096.00,1044,20230622,-28.74,650,20230327,14.46,797,-6.65,20240102,720,3.33,20240102,1044,-28.74,20230622,650,14.46,20230327,0.47,N,015020,500,214 억,,220016,N,N,0,N,00,N
|
|
20240103,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,-9,5,-1.19,181190303,239287,66.82,759,773,736,985,531,758,757.21,0.51,0,12367,835,796,758,719,681,816,739,214,227,500,510,1,1,42851600,321,-6.40,0.68,12,0.56,-117.00,1096.00,1044,20230622,-28.26,650,20230327,15.23,797,-6.02,20240102,720,4.03,20240102,1044,-28.26,20230622,650,15.23,20230327,0.47,N,015020,500,214 억,,220016,N,N,0,N,00,N
|
|
20240103,110306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,9,2,1.19,153968440,203293,56.76,759,773,736,985,531,758,757.37,0.51,0,5174,835,796,758,719,681,816,739,214,227,500,510,1,1,42851600,329,-6.56,0.70,12,0.47,-117.00,1096.00,1044,20230622,-26.53,650,20230327,18.00,797,-3.76,20240102,720,6.53,20240102,1044,-26.53,20230622,650,18.00,20230327,0.47,N,015020,500,214 억,,220016,N,N,0,N,00,N
|
|
20240103,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-12,5,-1.58,124305912,164255,45.86,759,773,736,985,531,758,756.79,0.51,0,7577,835,796,758,719,681,816,739,214,227,500,510,1,1,42851600,320,-6.38,0.68,12,0.38,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,797,-6.40,20240102,720,3.61,20240102,1044,-28.54,20230622,650,14.77,20230327,0.47,N,015020,500,214 억,,220016,N,N,0,N,00,N
|
|
20240103,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,11,2,1.45,26922641,35288,9.85,759,771,758,985,531,758,762.94,0.51,0,-2083,835,796,758,719,681,816,739,214,227,500,510,1,1,42851600,330,-6.57,0.70,12,0.08,-117.00,1096.00,1044,20230622,-26.34,650,20230327,18.31,797,-3.51,20240102,720,6.81,20240102,1044,-26.34,20230622,650,18.31,20230327,0.47,N,015020,500,214 억,,220016,N,N,0,N,00,N
|
|
20240102,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,33,2,4.55,255180532,342071,1501.04,725,797,720,942,508,725,745.92,0.52,0,-1125,754,739,730,715,706,735,711,214,217,500,490,1,1,42851600,325,-6.48,0.69,12,0.80,-117.00,1096.00,1044,20230622,-27.39,650,20230327,16.62,797,-4.89,20240102,720,5.28,20240102,1044,-27.39,20230622,650,16.62,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20240102,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,20,2,2.76,231052729,310245,1361.38,725,797,720,942,508,725,744.74,0.52,0,-1072,754,739,730,715,706,735,711,214,217,500,490,1,1,42851600,319,-6.37,0.68,12,0.72,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,797,-6.52,20240102,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20240102,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,15,2,2.07,214906357,288466,1265.81,725,797,720,942,508,725,745.00,0.52,0,3041,754,739,730,715,706,735,711,214,217,500,490,1,1,42851600,317,-6.32,0.68,12,0.67,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,797,-7.15,20240102,720,2.78,20240102,1044,-29.12,20230622,650,13.85,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20240102,130304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,13,2,1.79,206058387,276495,1213.28,725,797,720,942,508,725,745.25,0.52,0,2334,754,739,730,715,706,735,711,214,217,500,490,1,1,42851600,316,-6.31,0.67,12,0.65,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,797,-7.40,20240102,720,2.50,20240102,1044,-29.31,20230622,650,13.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20240102,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,10,2,1.38,187741800,251691,1104.44,725,797,720,942,508,725,745.92,0.52,0,4789,754,739,730,715,706,735,711,214,217,500,490,1,1,42851600,315,-6.28,0.67,12,0.59,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,797,-7.78,20240102,720,2.08,20240102,1044,-29.60,20230622,650,13.08,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20240102,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,1,2,0.14,36192604,50108,219.88,725,730,720,942,508,725,722.29,0.52,0,183,754,739,730,715,706,735,711,214,217,500,490,1,1,42851600,311,-6.21,0.66,12,0.12,-117.00,1096.00,1044,20230622,-30.46,650,20230327,11.69,730,-0.55,20240102,720,0.83,20240102,1044,-30.46,20230622,650,11.69,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20240102,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,5,2,0.69,6910416,9530,41.82,725,730,725,942,508,725,725.12,0.52,0,131,754,739,730,715,706,735,711,214,217,500,490,1,1,42851600,313,-6.24,0.67,12,0.02,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,730,0.00,20240102,725,0.69,20240102,1044,-30.08,20230622,650,12.31,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|
|
20240102,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,0,3,0.00,0,0,0.00,0,0,0,942,508,725,0.00,0.52,0,0,754,739,730,715,706,735,711,214,217,500,490,1,1,42851600,311,-6.20,0.66,12,0.00,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,0,0.00,0,0,0.00,0,1044,-30.56,20230622,650,11.54,20230327,0.47,N,015020,500,214 억,,221154,N,N,8,N,00,N
|