104 lines
41 KiB
CSV
104 lines
41 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
|
|
20240229,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-3,5,-0.40,56940152,77161,65.75,736,749,731,965,521,743,737.94,0.38,0,-4567,761,752,740,731,719,753,732,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.18,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,817,-9.42,20240116,720,2.78,20240102,1044,-29.12,20230622,650,13.85,20230327,0.68,N,015020,500,214 억,,162804,N,N,46,N,00,N
|
|
20240229,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,0,3,0.00,55576954,75320,64.18,736,749,731,965,521,743,737.88,0.38,0,-4337,761,752,740,731,719,753,732,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.18,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,817,-9.06,20240116,720,3.19,20240102,1044,-28.83,20230622,650,14.31,20230327,0.68,N,015020,500,214 억,,162804,N,N,55,N,00,N
|
|
20240229,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-7,5,-0.94,17716410,24013,20.46,736,749,731,965,521,743,737.78,0.38,0,-2751,761,752,740,731,719,753,732,214,222,500,500,1,1,42851600,315,-6.29,0.67,12,0.06,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,817,-9.91,20240116,720,2.22,20240102,1044,-29.50,20230622,650,13.23,20230327,0.68,N,015020,500,214 억,,162804,N,N,55,N,00,N
|
|
20240229,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-7,5,-0.94,15855286,21484,18.31,736,749,731,965,521,743,738.00,0.38,0,-1651,761,752,740,731,719,753,732,214,222,500,500,1,1,42851600,315,-6.29,0.67,12,0.05,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,817,-9.91,20240116,720,2.22,20240102,1044,-29.50,20230622,650,13.23,20230327,0.68,N,015020,500,214 억,,162804,N,N,55,N,00,N
|
|
20240229,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-6,5,-0.81,10346517,13976,11.91,736,749,731,965,521,743,740.31,0.38,0,-1379,761,752,740,731,719,753,732,214,222,500,500,1,1,42851600,316,-6.30,0.67,12,0.03,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,817,-9.79,20240116,720,2.36,20240102,1044,-29.41,20230622,650,13.38,20230327,0.68,N,015020,500,214 억,,162804,N,N,55,N,00,N
|
|
20240229,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-5,5,-0.67,9950963,13440,11.45,736,749,731,965,521,743,740.40,0.38,0,-1379,761,752,740,731,719,753,732,214,222,500,500,1,1,42851600,316,-6.31,0.67,12,0.03,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,817,-9.67,20240116,720,2.50,20240102,1044,-29.31,20230622,650,13.54,20230327,0.68,N,015020,500,214 억,,162804,N,N,55,N,00,N
|
|
20240229,100311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-2,5,-0.27,9212225,12434,10.59,736,749,736,965,521,743,740.89,0.38,0,-1338,761,752,740,731,719,753,732,214,222,500,500,1,1,42851600,318,-6.33,0.68,12,0.03,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,817,-9.30,20240116,720,2.92,20240102,1044,-29.02,20230622,650,14.00,20230327,0.68,N,015020,500,214 억,,162804,N,N,55,N,00,N
|
|
20240229,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,6,2,0.81,270125,367,0.31,736,749,736,965,521,743,736.04,0.38,0,-46,761,752,740,731,719,753,732,214,222,500,500,1,1,42851600,321,-6.40,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.26,650,20230327,15.23,817,-8.32,20240116,720,4.03,20240102,1044,-28.26,20230622,650,15.23,20230327,0.68,N,015020,500,214 억,,162804,N,N,55,N,00,N
|
|
20240228,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,0,3,0.00,86659641,117358,229.50,743,749,728,965,521,743,738.42,0.39,0,-3042,758,750,742,734,726,754,738,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.27,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,817,-9.06,20240116,720,3.19,20240102,1044,-28.83,20230622,650,14.31,20230327,0.68,N,015020,500,214 억,,165909,N,N,55,N,00,N
|
|
20240228,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,4,2,0.54,85223770,115427,225.73,743,749,728,965,521,743,738.33,0.39,0,-2849,758,750,742,734,726,754,738,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.27,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,817,-8.57,20240116,720,3.75,20240102,1044,-28.45,20230622,650,14.92,20230327,0.68,N,015020,500,214 억,,165909,N,N,1,N,00,N
|
|
20240228,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,0,3,0.00,63736981,86695,169.54,743,744,728,965,521,743,735.19,0.39,0,-2576,758,750,742,734,726,754,738,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.20,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,817,-9.06,20240116,720,3.19,20240102,1044,-28.83,20230622,650,14.31,20230327,0.68,N,015020,500,214 억,,165909,N,N,1,N,00,N
|
|
20240228,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-10,5,-1.35,41764099,56787,111.05,743,744,728,965,521,743,735.45,0.39,0,1844,758,750,742,734,726,754,738,214,222,500,500,1,1,42851600,314,-6.26,0.67,12,0.13,-117.00,1096.00,1044,20230622,-29.79,650,20230327,12.77,817,-10.28,20240116,720,1.81,20240102,1044,-29.79,20230622,650,12.77,20230327,0.68,N,015020,500,214 억,,165909,N,N,1,N,00,N
|
|
20240228,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-3,5,-0.40,28972756,39301,76.86,743,744,731,965,521,743,737.20,0.39,0,-1345,758,750,742,734,726,754,738,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.09,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,817,-9.42,20240116,720,2.78,20240102,1044,-29.12,20230622,650,13.85,20230327,0.68,N,015020,500,214 억,,165909,N,N,1,N,00,N
|
|
20240228,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-6,5,-0.81,27918154,37870,74.06,743,744,731,965,521,743,737.21,0.39,0,-1267,758,750,742,734,726,754,738,214,222,500,500,1,1,42851600,316,-6.30,0.67,12,0.09,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,817,-9.79,20240116,720,2.36,20240102,1044,-29.41,20230622,650,13.38,20230327,0.68,N,015020,500,214 억,,165909,N,N,1,N,00,N
|
|
20240228,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-6,5,-0.81,27529232,37344,73.03,743,744,731,965,521,743,737.18,0.39,0,-1206,758,750,742,734,726,754,738,214,222,500,500,1,1,42851600,316,-6.30,0.67,12,0.09,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,817,-9.79,20240116,720,2.36,20240102,1044,-29.41,20230622,650,13.38,20230327,0.68,N,015020,500,214 억,,165909,N,N,1,N,00,N
|
|
20240228,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,0,3,0.00,933228,1258,2.46,743,743,731,965,521,743,741.83,0.39,0,-167,758,750,742,734,726,754,738,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,817,-9.06,20240116,720,3.19,20240102,1044,-28.83,20230622,650,14.31,20230327,0.68,N,015020,500,214 억,,165909,N,N,1,N,00,N
|
|
20240227,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-2,5,-0.27,37762393,51033,64.26,736,750,734,968,522,745,739.94,0.40,0,-6010,756,750,740,734,724,753,737,214,223,500,500,1,1,42851600,318,-6.35,0.68,12,0.12,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,817,-9.06,20240116,720,3.19,20240102,1044,-28.83,20230622,650,14.31,20230327,0.68,N,015020,500,214 억,,171822,N,N,1,N,00,N
|
|
20240227,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-4,5,-0.54,33412218,45139,56.84,736,750,734,968,522,745,740.21,0.40,0,-5314,756,750,740,734,724,753,737,214,223,500,500,1,1,42851600,318,-6.33,0.68,12,0.11,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,817,-9.30,20240116,720,2.92,20240102,1044,-29.02,20230622,650,14.00,20230327,0.68,N,015020,500,214 억,,171822,N,N,1,N,00,N
|
|
20240227,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-5,5,-0.67,32359487,43713,55.04,736,750,734,968,522,745,740.27,0.40,0,-4422,756,750,740,734,724,753,737,214,223,500,500,1,1,42851600,317,-6.32,0.68,12,0.10,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,817,-9.42,20240116,720,2.78,20240102,1044,-29.12,20230622,650,13.85,20230327,0.68,N,015020,500,214 억,,171822,N,N,1,N,00,N
|
|
20240227,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,3,2,0.40,31742543,42879,53.99,736,750,734,968,522,745,740.28,0.40,0,-4434,756,750,740,734,724,753,737,214,223,500,500,1,1,42851600,321,-6.39,0.68,12,0.10,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,817,-8.45,20240116,720,3.89,20240102,1044,-28.35,20230622,650,15.08,20230327,0.68,N,015020,500,214 억,,171822,N,N,1,N,00,N
|
|
20240227,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-9,5,-1.21,7257913,9855,12.41,736,744,734,968,522,745,736.47,0.40,0,-4309,756,750,740,734,724,753,737,214,223,500,500,1,1,42851600,315,-6.29,0.67,12,0.02,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,817,-9.91,20240116,720,2.22,20240102,1044,-29.50,20230622,650,13.23,20230327,0.68,N,015020,500,214 억,,171822,N,N,1,N,00,N
|
|
20240227,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-9,5,-1.21,4455422,6047,7.61,736,744,734,968,522,745,736.80,0.40,0,-2760,756,750,740,734,724,753,737,214,223,500,500,1,1,42851600,315,-6.29,0.67,12,0.01,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,817,-9.91,20240116,720,2.22,20240102,1044,-29.50,20230622,650,13.23,20230327,0.68,N,015020,500,214 억,,171822,N,N,1,N,00,N
|
|
20240227,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-8,5,-1.07,4100825,5566,7.01,736,744,734,968,522,745,736.76,0.40,0,-2756,756,750,740,734,724,753,737,214,223,500,500,1,1,42851600,316,-6.30,0.67,12,0.01,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,817,-9.79,20240116,720,2.36,20240102,1044,-29.41,20230622,650,13.38,20230327,0.68,N,015020,500,214 억,,171822,N,N,1,N,00,N
|
|
20240227,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-11,5,-1.48,670056,910,1.15,736,744,734,968,522,745,736.33,0.40,0,-66,756,750,740,734,724,753,737,214,223,500,500,1,1,42851600,315,-6.27,0.67,12,0.00,-117.00,1096.00,1044,20230622,-29.69,650,20230327,12.92,817,-10.16,20240116,720,1.94,20240102,1044,-29.69,20230622,650,12.92,20230327,0.68,N,015020,500,214 억,,171822,N,N,1,N,00,N
|
|
20240226,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,7,2,0.95,58604696,79419,90.69,738,746,730,959,517,738,737.92,0.40,0,-17,763,750,743,730,723,757,737,214,221,500,500,1,1,42851600,319,-6.37,0.68,12,0.19,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,817,-8.81,20240116,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.69,N,015020,500,214 억,,171938,N,N,1,N,00,N
|
|
20240226,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-3,5,-0.41,56959175,77198,88.16,738,746,730,959,517,738,737.83,0.40,0,-198,763,750,743,730,723,757,737,214,221,500,500,1,1,42851600,315,-6.28,0.67,12,0.18,-117.00,1096.00,1044,20230622,-29.60,650,20230327,13.08,817,-10.04,20240116,720,2.08,20240102,1044,-29.60,20230622,650,13.08,20230327,0.69,N,015020,500,214 억,,171938,N,N,0,N,00,N
|
|
20240226,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-2,5,-0.27,38997329,52726,60.21,738,746,735,959,517,738,739.62,0.40,0,-844,763,750,743,730,723,757,737,214,221,500,500,1,1,42851600,315,-6.29,0.67,12,0.12,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,817,-9.91,20240116,720,2.22,20240102,1044,-29.50,20230622,650,13.23,20230327,0.69,N,015020,500,214 억,,171938,N,N,0,N,00,N
|
|
20240226,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,2,2,0.27,36307652,49085,56.05,738,746,735,959,517,738,739.69,0.40,0,-844,763,750,743,730,723,757,737,214,221,500,500,1,1,42851600,317,-6.32,0.68,12,0.11,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,817,-9.42,20240116,720,2.78,20240102,1044,-29.12,20230622,650,13.85,20230327,0.69,N,015020,500,214 억,,171938,N,N,0,N,00,N
|
|
20240226,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,5,2,0.68,17717063,23993,27.40,738,746,735,959,517,738,738.43,0.40,0,-1018,763,750,743,730,723,757,737,214,221,500,500,1,1,42851600,318,-6.35,0.68,12,0.06,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,817,-9.06,20240116,720,3.19,20240102,1044,-28.83,20230622,650,14.31,20230327,0.69,N,015020,500,214 억,,171938,N,N,0,N,00,N
|
|
20240226,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,0,3,0.00,15710130,21281,24.30,738,746,735,959,517,738,738.22,0.40,0,-1008,763,750,743,730,723,757,737,214,221,500,500,1,1,42851600,316,-6.31,0.67,12,0.05,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,817,-9.67,20240116,720,2.50,20240102,1044,-29.31,20230622,650,13.54,20230327,0.69,N,015020,500,214 억,,171938,N,N,0,N,00,N
|
|
20240226,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-1,5,-0.14,13847752,18752,21.41,738,746,735,959,517,738,738.47,0.40,0,-887,763,750,743,730,723,757,737,214,221,500,500,1,1,42851600,316,-6.30,0.67,12,0.04,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,817,-9.79,20240116,720,2.36,20240102,1044,-29.41,20230622,650,13.38,20230327,0.69,N,015020,500,214 억,,171938,N,N,0,N,00,N
|
|
20240226,090303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,8,2,1.08,1092452,1479,1.69,738,746,738,959,517,738,738.64,0.40,0,-2,763,750,743,730,723,757,737,214,221,500,500,1,1,42851600,320,-6.38,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,817,-8.69,20240116,720,3.61,20240102,1044,-28.54,20230622,650,14.77,20230327,0.69,N,015020,500,214 억,,171938,N,N,0,N,00,N
|
|
20240223,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-3,5,-0.40,64974288,87568,76.55,736,756,736,963,519,741,741.99,0.40,0,-767,765,752,746,733,727,750,731,214,222,500,500,1,1,42851600,316,-6.31,0.67,12,0.20,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,817,-9.67,20240116,720,2.50,20240102,1044,-29.31,20230622,650,13.54,20230327,0.69,N,015020,500,214 억,,172705,N,N,1,N,00,N
|
|
20240223,150305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,4,2,0.54,64331749,86699,75.79,736,756,736,963,519,741,742.01,0.40,0,-698,765,752,746,733,727,750,731,214,222,500,500,1,1,42851600,319,-6.37,0.68,12,0.20,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,817,-8.81,20240116,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.69,N,015020,500,214 억,,172705,N,N,1,N,00,N
|
|
20240223,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,4,2,0.54,63335007,85356,74.61,736,756,736,963,519,741,742.01,0.40,0,-550,765,752,746,733,727,750,731,214,222,500,500,1,1,42851600,319,-6.37,0.68,12,0.20,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,817,-8.81,20240116,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.69,N,015020,500,214 억,,172705,N,N,1,N,00,N
|
|
20240223,130304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,-1,5,-0.13,62528140,84270,73.66,736,756,736,963,519,741,742.00,0.40,0,-550,765,752,746,733,727,750,731,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.20,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,817,-9.42,20240116,720,2.78,20240102,1044,-29.12,20230622,650,13.85,20230327,0.69,N,015020,500,214 억,,172705,N,N,1,N,00,N
|
|
20240223,120305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,1,2,0.13,29314950,39297,34.35,736,756,736,963,519,741,745.98,0.40,0,-1081,765,752,746,733,727,750,731,214,222,500,500,1,1,42851600,318,-6.34,0.68,12,0.09,-117.00,1096.00,1044,20230622,-28.93,650,20230327,14.15,817,-9.18,20240116,720,3.06,20240102,1044,-28.93,20230622,650,14.15,20230327,0.69,N,015020,500,214 억,,172705,N,N,1,N,00,N
|
|
20240223,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,6,2,0.81,26246399,35181,30.75,736,756,736,963,519,741,746.04,0.40,0,-928,765,752,746,733,727,750,731,214,222,500,500,1,1,42851600,320,-6.38,0.68,12,0.08,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,817,-8.57,20240116,720,3.75,20240102,1044,-28.45,20230622,650,14.92,20230327,0.69,N,015020,500,214 억,,172705,N,N,1,N,00,N
|
|
20240223,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,2,2,0.27,21969112,29443,25.74,736,756,736,963,519,741,746.16,0.40,0,-944,765,752,746,733,727,750,731,214,222,500,500,1,1,42851600,318,-6.35,0.68,12,0.07,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,817,-9.06,20240116,720,3.19,20240102,1044,-28.83,20230622,650,14.31,20230327,0.69,N,015020,500,214 억,,172705,N,N,1,N,00,N
|
|
20240223,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,1,2,0.13,1309464,1779,1.56,736,742,736,963,519,741,736.07,0.40,0,-114,765,752,746,733,727,750,731,214,222,500,500,1,1,42851600,318,-6.34,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.93,650,20230327,14.15,817,-9.18,20240116,720,3.06,20240102,1044,-28.93,20230622,650,14.15,20230327,0.69,N,015020,500,214 억,,172705,N,N,1,N,00,N
|
|
20240222,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-10,5,-1.33,85139027,114354,207.51,759,759,740,976,526,751,744.52,0.40,0,1220,761,755,748,742,735,759,746,214,225,500,510,1,1,42851600,318,-6.33,0.68,12,0.27,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,817,-9.30,20240116,720,2.92,20240102,1044,-29.02,20230622,650,14.00,20230327,0.69,N,015020,500,214 억,,171485,N,N,1,N,00,N
|
|
20240222,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-7,5,-0.93,70257226,94289,171.10,759,759,742,976,526,751,745.13,0.40,0,941,761,755,748,742,735,759,746,214,225,500,510,1,1,42851600,319,-6.36,0.68,12,0.22,-117.00,1096.00,1044,20230622,-28.74,650,20230327,14.46,817,-8.94,20240116,720,3.33,20240102,1044,-28.74,20230622,650,14.46,20230327,0.69,N,015020,500,214 억,,171485,N,N,0,N,00,N
|
|
20240222,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-5,5,-0.67,63024750,84588,153.49,759,759,742,976,526,751,745.08,0.40,0,942,761,755,748,742,735,759,746,214,225,500,510,1,1,42851600,320,-6.38,0.68,12,0.20,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,817,-8.69,20240116,720,3.61,20240102,1044,-28.54,20230622,650,14.77,20230327,0.69,N,015020,500,214 억,,171485,N,N,0,N,00,N
|
|
20240222,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,-2,5,-0.27,61620401,82708,150.08,759,759,742,976,526,751,745.04,0.40,0,594,761,755,748,742,735,759,746,214,225,500,510,1,1,42851600,321,-6.40,0.68,12,0.19,-117.00,1096.00,1044,20230622,-28.26,650,20230327,15.23,817,-8.32,20240116,720,4.03,20240102,1044,-28.26,20230622,650,15.23,20230327,0.69,N,015020,500,214 억,,171485,N,N,0,N,00,N
|
|
20240222,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-3,5,-0.40,59116388,79363,144.01,759,759,742,976,526,751,744.89,0.40,0,2851,761,755,748,742,735,759,746,214,225,500,510,1,1,42851600,321,-6.39,0.68,12,0.19,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,817,-8.45,20240116,720,3.89,20240102,1044,-28.35,20230622,650,15.08,20230327,0.69,N,015020,500,214 억,,171485,N,N,0,N,00,N
|
|
20240222,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-6,5,-0.80,55396849,74382,134.97,759,759,742,976,526,751,744.76,0.40,0,4246,761,755,748,742,735,759,746,214,225,500,510,1,1,42851600,319,-6.37,0.68,12,0.17,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,817,-8.81,20240116,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.69,N,015020,500,214 억,,171485,N,N,0,N,00,N
|
|
20240222,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-5,5,-0.67,30466866,40825,74.08,759,759,742,976,526,751,746.28,0.40,0,1418,761,755,748,742,735,759,746,214,225,500,510,1,1,42851600,320,-6.38,0.68,12,0.10,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,817,-8.69,20240116,720,3.61,20240102,1044,-28.54,20230622,650,14.77,20230327,0.69,N,015020,500,214 억,,171485,N,N,0,N,00,N
|
|
20240222,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,7,2,0.93,104824,139,0.25,759,759,742,976,526,751,754.13,0.40,0,-19,761,755,748,742,735,759,746,214,225,500,510,1,1,42851600,325,-6.48,0.69,12,0.00,-117.00,1096.00,1044,20230622,-27.39,650,20230327,16.62,817,-7.22,20240116,720,5.28,20240102,1044,-27.39,20230622,650,16.62,20230327,0.69,N,015020,500,214 억,,171485,N,N,0,N,00,N
|
|
20240221,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,4,2,0.54,40712723,54573,173.12,747,754,741,971,523,747,746.02,0.40,0,-259,762,754,747,739,732,751,736,214,224,500,500,1,1,42851600,322,-6.42,0.69,12,0.13,-117.00,1096.00,1044,20230622,-28.07,650,20230327,15.54,817,-8.08,20240116,720,4.31,20240102,1044,-28.07,20230622,650,15.54,20230327,0.69,N,015020,500,214 억,,171744,N,N,1,N,00,N
|
|
20240221,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,4,2,0.54,37435815,50209,159.27,747,751,741,971,523,747,745.60,0.40,0,-123,762,754,747,739,732,751,736,214,224,500,500,1,1,42851600,322,-6.42,0.69,12,0.12,-117.00,1096.00,1044,20230622,-28.07,650,20230327,15.54,817,-8.08,20240116,720,4.31,20240102,1044,-28.07,20230622,650,15.54,20230327,0.69,N,015020,500,214 억,,171744,N,N,1,N,00,N
|
|
20240221,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,0,3,0.00,29005462,38958,123.58,747,747,741,971,523,747,744.53,0.40,0,140,762,754,747,739,732,751,736,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.09,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,817,-8.57,20240116,720,3.75,20240102,1044,-28.45,20230622,650,14.92,20230327,0.69,N,015020,500,214 억,,171744,N,N,1,N,00,N
|
|
20240221,130259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-2,5,-0.27,17446077,23474,74.46,747,747,741,971,523,747,743.21,0.40,0,153,762,754,747,739,732,751,736,214,224,500,500,1,1,42851600,319,-6.37,0.68,12,0.05,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,817,-8.81,20240116,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.69,N,015020,500,214 억,,171744,N,N,1,N,00,N
|
|
20240221,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-4,5,-0.54,14595279,19636,62.29,747,747,741,971,523,747,743.29,0.40,0,325,762,754,747,739,732,751,736,214,224,500,500,1,1,42851600,318,-6.35,0.68,12,0.05,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,817,-9.06,20240116,720,3.19,20240102,1044,-28.83,20230622,650,14.31,20230327,0.69,N,015020,500,214 억,,171744,N,N,1,N,00,N
|
|
20240221,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-4,5,-0.54,5930705,7972,25.29,747,747,741,971,523,747,743.94,0.40,0,-49,762,754,747,739,732,751,736,214,224,500,500,1,1,42851600,318,-6.35,0.68,12,0.02,-117.00,1096.00,1044,20230622,-28.83,650,20230327,14.31,817,-9.06,20240116,720,3.19,20240102,1044,-28.83,20230622,650,14.31,20230327,0.69,N,015020,500,214 억,,171744,N,N,1,N,00,N
|
|
20240221,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-1,5,-0.13,1560235,2097,6.65,747,747,741,971,523,747,744.03,0.40,0,-49,762,754,747,739,732,751,736,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,817,-8.69,20240116,720,3.61,20240102,1044,-28.54,20230622,650,14.77,20230327,0.69,N,015020,500,214 억,,171744,N,N,1,N,00,N
|
|
20240221,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,0,3,0.00,159858,214,0.68,747,747,747,971,523,747,747.00,0.40,0,-34,762,754,747,739,732,751,736,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,817,-8.57,20240116,720,3.75,20240102,1044,-28.45,20230622,650,14.92,20230327,0.69,N,015020,500,214 억,,171744,N,N,1,N,00,N
|
|
20240220,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-1,5,-0.13,23528255,31506,76.52,755,755,740,972,524,748,746.79,0.40,0,-1774,764,755,746,737,728,751,733,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.07,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,817,-8.57,20240116,720,3.75,20240102,1044,-28.45,20230622,650,14.92,20230327,0.70,N,015020,500,214 억,,173518,N,N,1,N,00,N
|
|
20240220,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-1,5,-0.13,21130764,28295,68.72,755,755,740,972,524,748,746.80,0.40,0,-1764,764,755,746,737,728,751,733,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.07,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,817,-8.57,20240116,720,3.75,20240102,1044,-28.45,20230622,650,14.92,20230327,0.70,N,015020,500,214 억,,173518,N,N,3,N,00,N
|
|
20240220,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-3,5,-0.40,19958851,26727,64.91,755,755,740,972,524,748,746.77,0.40,0,-1508,764,755,746,737,728,751,733,214,224,500,500,1,1,42851600,319,-6.37,0.68,12,0.06,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,817,-8.81,20240116,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.70,N,015020,500,214 억,,173518,N,N,3,N,00,N
|
|
20240220,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,1,2,0.13,17466856,23398,56.83,755,755,740,972,524,748,746.51,0.40,0,-790,764,755,746,737,728,751,733,214,224,500,500,1,1,42851600,321,-6.40,0.68,12,0.05,-117.00,1096.00,1044,20230622,-28.26,650,20230327,15.23,817,-8.32,20240116,720,4.03,20240102,1044,-28.26,20230622,650,15.23,20230327,0.70,N,015020,500,214 억,,173518,N,N,3,N,00,N
|
|
20240220,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-4,5,-0.53,13519923,18129,44.03,755,755,740,972,524,748,745.76,0.40,0,32,764,755,746,737,728,751,733,214,224,500,500,1,1,42851600,319,-6.36,0.68,12,0.04,-117.00,1096.00,1044,20230622,-28.74,650,20230327,14.46,817,-8.94,20240116,720,3.33,20240102,1044,-28.74,20230622,650,14.46,20230327,0.70,N,015020,500,214 억,,173518,N,N,3,N,00,N
|
|
20240220,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-1,5,-0.13,7722324,10360,25.16,755,755,740,972,524,748,745.40,0.40,0,781,764,755,746,737,728,751,733,214,224,500,500,1,1,42851600,320,-6.38,0.68,12,0.02,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,817,-8.57,20240116,720,3.75,20240102,1044,-28.45,20230622,650,14.92,20230327,0.70,N,015020,500,214 억,,173518,N,N,3,N,00,N
|
|
20240220,100245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,2,2,0.27,5909000,7934,19.27,755,755,740,972,524,748,744.77,0.40,0,933,764,755,746,737,728,751,733,214,224,500,500,1,1,42851600,321,-6.41,0.68,12,0.02,-117.00,1096.00,1044,20230622,-28.16,650,20230327,15.38,817,-8.20,20240116,720,4.17,20240102,1044,-28.16,20230622,650,15.38,20230327,0.70,N,015020,500,214 억,,173518,N,N,3,N,00,N
|
|
20240220,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,7,2,0.94,160060,212,0.51,755,755,755,972,524,748,755.00,0.40,0,0,764,755,746,737,728,751,733,214,224,500,500,1,1,42851600,324,-6.45,0.69,12,0.00,-117.00,1096.00,1044,20230622,-27.68,650,20230327,16.15,817,-7.59,20240116,720,4.86,20240102,1044,-27.68,20230622,650,16.15,20230327,0.70,N,015020,500,214 억,,173518,N,N,3,N,00,N
|
|
20240219,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,3,2,0.40,30585183,41161,22.17,755,755,737,968,522,745,743.06,0.40,0,684,767,756,741,730,715,748,722,214,223,500,500,1,1,42851600,321,-6.39,0.68,12,0.10,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,817,-8.45,20240116,720,3.89,20240102,1044,-28.35,20230622,650,15.08,20230327,0.70,N,015020,500,214 억,,172753,N,N,3,N,00,N
|
|
20240219,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,3,2,0.40,27073320,36465,19.64,755,755,737,968,522,745,742.45,0.40,0,683,767,756,741,730,715,748,722,214,223,500,500,1,1,42851600,321,-6.39,0.68,12,0.09,-117.00,1096.00,1044,20230622,-28.35,650,20230327,15.08,817,-8.45,20240116,720,3.89,20240102,1044,-28.35,20230622,650,15.08,20230327,0.70,N,015020,500,214 억,,172753,N,N,1,N,00,N
|
|
20240219,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-1,5,-0.13,22259921,30009,16.16,755,755,737,968,522,745,741.77,0.40,0,747,767,756,741,730,715,748,722,214,223,500,500,1,1,42851600,319,-6.36,0.68,12,0.07,-117.00,1096.00,1044,20230622,-28.74,650,20230327,14.46,817,-8.94,20240116,720,3.33,20240102,1044,-28.74,20230622,650,14.46,20230327,0.70,N,015020,500,214 억,,172753,N,N,1,N,00,N
|
|
20240219,130259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-3,5,-0.40,15949331,21507,11.58,755,755,737,968,522,745,741.59,0.40,0,-304,767,756,741,730,715,748,722,214,223,500,500,1,1,42851600,318,-6.34,0.68,12,0.05,-117.00,1096.00,1044,20230622,-28.93,650,20230327,14.15,817,-9.18,20240116,720,3.06,20240102,1044,-28.93,20230622,650,14.15,20230327,0.70,N,015020,500,214 억,,172753,N,N,1,N,00,N
|
|
20240219,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,0,3,0.00,15620565,21065,11.35,755,755,737,968,522,745,741.54,0.40,0,-534,767,756,741,730,715,748,722,214,223,500,500,1,1,42851600,319,-6.37,0.68,12,0.05,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,817,-8.81,20240116,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.70,N,015020,500,214 억,,172753,N,N,1,N,00,N
|
|
20240219,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-1,5,-0.13,13131612,17720,9.54,755,755,737,968,522,745,741.06,0.40,0,-565,767,756,741,730,715,748,722,214,223,500,500,1,1,42851600,319,-6.36,0.68,12,0.04,-117.00,1096.00,1044,20230622,-28.74,650,20230327,14.46,817,-8.94,20240116,720,3.33,20240102,1044,-28.74,20230622,650,14.46,20230327,0.70,N,015020,500,214 억,,172753,N,N,1,N,00,N
|
|
20240219,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-3,5,-0.40,11119319,15009,8.08,755,755,737,968,522,745,740.84,0.40,0,-418,767,756,741,730,715,748,722,214,223,500,500,1,1,42851600,318,-6.34,0.68,12,0.04,-117.00,1096.00,1044,20230622,-28.93,650,20230327,14.15,817,-9.18,20240116,720,3.06,20240102,1044,-28.93,20230622,650,14.15,20230327,0.70,N,015020,500,214 억,,172753,N,N,1,N,00,N
|
|
20240219,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-6,5,-0.81,1436960,1921,1.03,755,755,739,968,522,745,748.03,0.40,0,-781,767,756,741,730,715,748,722,214,223,500,500,1,1,42851600,317,-6.32,0.67,12,0.00,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,817,-9.55,20240116,720,2.64,20240102,1044,-29.21,20230622,650,13.69,20230327,0.70,N,015020,500,214 억,,172753,N,N,1,N,00,N
|
|
20240216,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-8,5,-1.06,137037356,185653,471.27,747,752,726,978,528,753,738.14,0.40,0,1007,765,759,752,746,739,755,742,214,225,500,510,1,1,42851600,319,-6.37,0.68,12,0.43,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,817,-8.81,20240116,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.72,N,015020,500,214 억,,171746,N,N,1,N,00,N
|
|
20240216,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-11,5,-1.46,135398928,183449,465.68,747,752,726,978,528,753,738.07,0.40,0,1048,765,759,752,746,739,755,742,214,225,500,510,1,1,42851600,318,-6.34,0.68,12,0.43,-117.00,1096.00,1044,20230622,-28.93,650,20230327,14.15,817,-9.18,20240116,720,3.06,20240102,1044,-28.93,20230622,650,14.15,20230327,0.72,N,015020,500,214 억,,171746,N,N,0,N,00,N
|
|
20240216,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-7,5,-0.93,123295405,167111,424.20,747,752,726,978,528,753,737.81,0.40,0,-668,765,759,752,746,739,755,742,214,225,500,510,1,1,42851600,320,-6.38,0.68,12,0.39,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,817,-8.69,20240116,720,3.61,20240102,1044,-28.54,20230622,650,14.77,20230327,0.72,N,015020,500,214 억,,171746,N,N,0,N,00,N
|
|
20240216,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-8,5,-1.06,121038677,164074,416.49,747,752,726,978,528,753,737.71,0.40,0,-646,765,759,752,746,739,755,742,214,225,500,510,1,1,42851600,319,-6.37,0.68,12,0.38,-117.00,1096.00,1044,20230622,-28.64,650,20230327,14.62,817,-8.81,20240116,720,3.47,20240102,1044,-28.64,20230622,650,14.62,20230327,0.72,N,015020,500,214 억,,171746,N,N,0,N,00,N
|
|
20240216,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-7,5,-0.93,117815148,159725,405.46,747,752,726,978,528,753,737.61,0.40,0,-741,765,759,752,746,739,755,742,214,225,500,510,1,1,42851600,320,-6.38,0.68,12,0.37,-117.00,1096.00,1044,20230622,-28.54,650,20230327,14.77,817,-8.69,20240116,720,3.61,20240102,1044,-28.54,20230622,650,14.77,20230327,0.72,N,015020,500,214 억,,171746,N,N,0,N,00,N
|
|
20240216,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-6,5,-0.80,112179231,152142,386.21,747,752,726,978,528,753,737.33,0.40,0,-2827,765,759,752,746,739,755,742,214,225,500,510,1,1,42851600,320,-6.38,0.68,12,0.36,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,817,-8.57,20240116,720,3.75,20240102,1044,-28.45,20230622,650,14.92,20230327,0.72,N,015020,500,214 억,,171746,N,N,0,N,00,N
|
|
20240216,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-16,5,-2.12,88526423,120460,305.78,747,752,726,978,528,753,734.90,0.40,0,-762,765,759,752,746,739,755,742,214,225,500,510,1,1,42851600,316,-6.30,0.67,12,0.28,-117.00,1096.00,1044,20230622,-29.41,650,20230327,13.38,817,-9.79,20240116,720,2.36,20240102,1044,-29.41,20230622,650,13.38,20230327,0.72,N,015020,500,214 억,,171746,N,N,0,N,00,N
|
|
20240216,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-6,5,-0.80,124002,166,0.42,747,747,747,978,528,753,747.00,0.40,0,0,765,759,752,746,739,755,742,214,225,500,510,1,1,42851600,320,-6.38,0.68,12,0.00,-117.00,1096.00,1044,20230622,-28.45,650,20230327,14.92,817,-8.57,20240116,720,3.75,20240102,1044,-28.45,20230622,650,14.92,20230327,0.72,N,015020,500,214 억,,171746,N,N,0,N,00,N
|
|
20240215,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,-2,5,-0.26,29589736,39394,57.14,758,758,745,981,529,755,751.12,0.41,0,-3366,777,766,758,747,739,762,743,214,226,500,510,1,1,42851600,323,-6.44,0.69,12,0.09,-117.00,1096.00,1044,20230622,-27.87,650,20230327,15.85,817,-7.83,20240116,720,4.58,20240102,1044,-27.87,20230622,650,15.85,20230327,0.78,N,015020,500,214 억,,175112,N,N,3,N,00,N
|
|
20240215,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-5,5,-0.66,29485081,39255,56.94,758,758,745,981,529,755,751.12,0.41,0,-3325,777,766,758,747,739,762,743,214,226,500,510,1,1,42851600,321,-6.41,0.68,12,0.09,-117.00,1096.00,1044,20230622,-28.16,650,20230327,15.38,817,-8.20,20240116,720,4.17,20240102,1044,-28.16,20230622,650,15.38,20230327,0.78,N,015020,500,214 억,,175112,N,N,3,N,00,N
|
|
20240215,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-5,5,-0.66,27370936,36450,52.87,758,758,745,981,529,755,750.92,0.41,0,-1870,777,766,758,747,739,762,743,214,226,500,510,1,1,42851600,321,-6.41,0.68,12,0.09,-117.00,1096.00,1044,20230622,-28.16,650,20230327,15.38,817,-8.20,20240116,720,4.17,20240102,1044,-28.16,20230622,650,15.38,20230327,0.78,N,015020,500,214 억,,175112,N,N,3,N,00,N
|
|
20240215,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,-6,5,-0.79,26366656,35114,50.93,758,758,745,981,529,755,750.89,0.41,0,-1264,777,766,758,747,739,762,743,214,226,500,510,1,1,42851600,321,-6.40,0.68,12,0.08,-117.00,1096.00,1044,20230622,-28.26,650,20230327,15.23,817,-8.32,20240116,720,4.03,20240102,1044,-28.26,20230622,650,15.23,20230327,0.78,N,015020,500,214 억,,175112,N,N,3,N,00,N
|
|
20240215,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,-3,5,-0.40,13305826,17674,25.64,758,758,750,981,529,755,752.85,0.41,0,-1543,777,766,758,747,739,762,743,214,226,500,510,1,1,42851600,322,-6.43,0.69,12,0.04,-117.00,1096.00,1044,20230622,-27.97,650,20230327,15.69,817,-7.96,20240116,720,4.44,20240102,1044,-27.97,20230622,650,15.69,20230327,0.78,N,015020,500,214 억,,175112,N,N,3,N,00,N
|
|
20240215,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,0,3,0.00,5273616,7001,10.15,758,758,750,981,529,755,753.27,0.41,0,-1433,777,766,758,747,739,762,743,214,226,500,510,1,1,42851600,324,-6.45,0.69,12,0.02,-117.00,1096.00,1044,20230622,-27.68,650,20230327,16.15,817,-7.59,20240116,720,4.86,20240102,1044,-27.68,20230622,650,16.15,20230327,0.78,N,015020,500,214 억,,175112,N,N,3,N,00,N
|
|
20240215,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,0,3,0.00,2100453,2782,4.04,758,758,750,981,529,755,755.02,0.41,0,-1166,777,766,758,747,739,762,743,214,226,500,510,1,1,42851600,324,-6.45,0.69,12,0.01,-117.00,1096.00,1044,20230622,-27.68,650,20230327,16.15,817,-7.59,20240116,720,4.86,20240102,1044,-27.68,20230622,650,16.15,20230327,0.78,N,015020,500,214 억,,175112,N,N,3,N,00,N
|
|
20240215,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,3,2,0.40,899391,1191,1.73,758,758,755,981,529,755,755.16,0.41,0,-1129,777,766,758,747,739,762,743,214,226,500,510,1,1,42851600,325,-6.48,0.69,12,0.00,-117.00,1096.00,1044,20230622,-27.39,650,20230327,16.62,817,-7.22,20240116,720,5.28,20240102,1044,-27.39,20230622,650,16.62,20230327,0.78,N,015020,500,214 억,,175112,N,N,3,N,00,N
|
|
20240214,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,-9,5,-1.18,52104076,68920,41.58,769,769,750,993,535,764,756.01,0.42,0,-3571,796,779,761,744,726,771,736,214,229,500,510,1,1,42851600,324,-6.45,0.69,12,0.16,-117.00,1096.00,1044,20230622,-27.68,650,20230327,16.15,817,-7.59,20240116,720,4.86,20240102,1044,-27.68,20230622,650,16.15,20230327,0.70,N,015020,500,214 억,,178683,N,N,3,N,00,N
|
|
20240214,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,-9,5,-1.18,47125985,62321,37.60,769,769,750,993,535,764,756.18,0.42,0,-3592,796,779,761,744,726,771,736,214,229,500,510,1,1,42851600,324,-6.45,0.69,12,0.15,-117.00,1096.00,1044,20230622,-27.68,650,20230327,16.15,817,-7.59,20240116,720,4.86,20240102,1044,-27.68,20230622,650,16.15,20230327,0.70,N,015020,500,214 억,,178683,N,N,2,N,00,N
|
|
20240214,140251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,-5,5,-0.65,42167045,55765,33.64,769,769,750,993,535,764,756.16,0.42,0,-3826,796,779,761,744,726,771,736,214,229,500,510,1,1,42851600,325,-6.49,0.69,12,0.13,-117.00,1096.00,1044,20230622,-27.30,650,20230327,16.77,817,-7.10,20240116,720,5.42,20240102,1044,-27.30,20230622,650,16.77,20230327,0.70,N,015020,500,214 억,,178683,N,N,2,N,00,N
|
|
20240214,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-4,5,-0.52,41205671,54500,32.88,769,769,750,993,535,764,756.07,0.42,0,-3760,796,779,761,744,726,771,736,214,229,500,510,1,1,42851600,326,-6.50,0.69,12,0.13,-117.00,1096.00,1044,20230622,-27.20,650,20230327,16.92,817,-6.98,20240116,720,5.56,20240102,1044,-27.20,20230622,650,16.92,20230327,0.70,N,015020,500,214 억,,178683,N,N,2,N,00,N
|
|
20240214,120250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-3,5,-0.39,39820397,52669,31.77,769,769,750,993,535,764,756.05,0.42,0,-3774,796,779,761,744,726,771,736,214,229,500,510,1,1,42851600,326,-6.50,0.69,12,0.12,-117.00,1096.00,1044,20230622,-27.11,650,20230327,17.08,817,-6.85,20240116,720,5.69,20240102,1044,-27.11,20230622,650,17.08,20230327,0.70,N,015020,500,214 억,,178683,N,N,2,N,00,N
|
|
20240214,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-10,5,-1.31,22869182,30312,18.29,769,769,750,993,535,764,754.46,0.42,0,-2578,796,779,761,744,726,771,736,214,229,500,510,1,1,42851600,323,-6.44,0.69,12,0.07,-117.00,1096.00,1044,20230622,-27.78,650,20230327,16.00,817,-7.71,20240116,720,4.72,20240102,1044,-27.78,20230622,650,16.00,20230327,0.70,N,015020,500,214 억,,178683,N,N,2,N,00,N
|
|
20240214,090248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,0,3,0.00,371027,483,0.29,769,769,764,993,535,764,768.17,0.42,0,-140,796,779,761,744,726,771,736,214,229,500,510,1,1,42851600,327,-6.53,0.70,12,0.00,-117.00,1096.00,1044,20230622,-26.82,650,20230327,17.54,817,-6.49,20240116,720,6.11,20240102,1044,-26.82,20230622,650,17.54,20230327,0.70,N,015020,500,214 억,,178683,N,N,2,N,00,N
|
|
20240213,160247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-5,5,-0.65,125689340,165740,180.31,766,778,743,999,539,769,758.01,0.41,0,4683,787,777,760,750,733,783,756,214,230,500,520,1,1,42851600,327,-6.53,0.70,12,0.39,-117.00,1096.00,1044,20230622,-26.82,650,20230327,17.54,817,-6.49,20240116,720,6.11,20240102,1044,-26.82,20230622,650,17.54,20230327,0.71,N,015020,500,214 억,,174033,N,N,2,N,00,N
|
|
20240213,150244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-19,5,-2.47,101652467,133897,145.66,766,778,743,999,539,769,759.18,0.41,0,3642,787,777,760,750,733,783,756,214,230,500,520,1,1,42851600,321,-6.41,0.68,12,0.31,-117.00,1096.00,1044,20230622,-28.16,650,20230327,15.38,817,-8.20,20240116,720,4.17,20240102,1044,-28.16,20230622,650,15.38,20230327,0.71,N,015020,500,214 억,,174033,N,N,0,N,00,N
|
|
20240213,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,756,-13,5,-1.69,57005867,74145,80.66,766,778,755,999,539,769,768.84,0.41,0,738,787,777,760,750,733,783,756,214,230,500,520,1,1,42851600,324,-6.46,0.69,12,0.17,-117.00,1096.00,1044,20230622,-27.59,650,20230327,16.31,817,-7.47,20240116,720,5.00,20240102,1044,-27.59,20230622,650,16.31,20230327,0.71,N,015020,500,214 억,,174033,N,N,0,N,00,N
|
|
20240213,130249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,-10,5,-1.30,50102523,65026,70.74,766,778,758,999,539,769,770.50,0.41,0,1178,787,777,760,750,733,783,756,214,230,500,520,1,1,42851600,325,-6.49,0.69,12,0.15,-117.00,1096.00,1044,20230622,-27.30,650,20230327,16.77,817,-7.10,20240116,720,5.42,20240102,1044,-27.30,20230622,650,16.77,20230327,0.71,N,015020,500,214 억,,174033,N,N,0,N,00,N
|
|
20240213,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,-10,5,-1.30,47812332,62009,67.46,766,778,758,999,539,769,771.05,0.41,0,1261,787,777,760,750,733,783,756,214,230,500,520,1,1,42851600,325,-6.49,0.69,12,0.14,-117.00,1096.00,1044,20230622,-27.30,650,20230327,16.77,817,-7.10,20240116,720,5.42,20240102,1044,-27.30,20230622,650,16.77,20230327,0.71,N,015020,500,214 억,,174033,N,N,0,N,00,N
|
|
20240213,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-6,5,-0.78,42138431,54561,59.36,766,778,758,999,539,769,772.32,0.41,0,1138,787,777,760,750,733,783,756,214,230,500,520,1,1,42851600,327,-6.52,0.70,12,0.13,-117.00,1096.00,1044,20230622,-26.92,650,20230327,17.38,817,-6.61,20240116,720,5.97,20240102,1044,-26.92,20230622,650,17.38,20230327,0.71,N,015020,500,214 억,,174033,N,N,0,N,00,N
|
|
20240213,100231,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,-2,5,-0.26,36345375,46938,51.06,766,778,761,999,539,769,774.33,0.41,0,726,787,777,760,750,733,783,756,214,230,500,520,1,1,42851600,329,-6.56,0.70,12,0.11,-117.00,1096.00,1044,20230622,-26.53,650,20230327,18.00,817,-6.12,20240116,720,6.53,20240102,1044,-26.53,20230622,650,18.00,20230327,0.71,N,015020,500,214 억,,174033,N,N,0,N,00,N
|