161 lines
63 KiB
CSV
161 lines
63 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
|
|
20240329,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,8,2,1.05,312312099,406878,8.14,780,787,754,994,536,765,767.58,0.33,0,-1861,907,835,785,713,663,872,750,214,229,500,520,1,1,42851600,331,-11.37,0.75,12,0.95,-68.00,1027.00,1044,20230622,-25.96,650,20230327,18.92,857,-9.80,20240328,680,13.68,20240319,1044,-25.96,20230622,660,17.12,20231020,0.51,N,015020,500,214 억,,142354,N,N,2,N,00,N
|
|
20240329,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,8,2,1.05,273721470,356758,7.14,780,787,754,994,536,765,767.25,0.33,0,-1595,907,835,785,713,663,872,750,214,229,500,520,1,1,42851600,331,-11.37,0.75,12,0.83,-68.00,1027.00,1044,20230622,-25.96,650,20230327,18.92,857,-9.80,20240328,680,13.68,20240319,1044,-25.96,20230622,660,17.12,20231020,0.51,N,015020,500,214 억,,142354,N,N,2,N,00,N
|
|
20240329,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-1,5,-0.13,228041084,297157,5.94,780,787,754,994,536,765,767.41,0.33,0,255,907,835,785,713,663,872,750,214,229,500,520,1,1,42851600,327,-11.24,0.74,12,0.69,-68.00,1027.00,1044,20230622,-26.82,650,20230327,17.54,857,-10.85,20240328,680,12.35,20240319,1044,-26.82,20230622,660,15.76,20231020,0.51,N,015020,500,214 억,,142354,N,N,2,N,00,N
|
|
20240329,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,0,3,0.00,207275104,269804,5.40,780,787,754,994,536,765,768.24,0.33,0,-156,907,835,785,713,663,872,750,214,229,500,520,1,1,42851600,328,-11.25,0.74,12,0.63,-68.00,1027.00,1044,20230622,-26.72,650,20230327,17.69,857,-10.74,20240328,680,12.50,20240319,1044,-26.72,20230622,660,15.91,20231020,0.51,N,015020,500,214 억,,142354,N,N,2,N,00,N
|
|
20240329,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,1,2,0.13,204811862,266577,5.33,780,787,754,994,536,765,768.30,0.33,0,79,907,835,785,713,663,872,750,214,229,500,520,1,1,42851600,328,-11.26,0.75,12,0.62,-68.00,1027.00,1044,20230622,-26.63,650,20230327,17.85,857,-10.62,20240328,680,12.65,20240319,1044,-26.63,20230622,660,16.06,20231020,0.51,N,015020,500,214 억,,142354,N,N,2,N,00,N
|
|
20240329,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,5,2,0.65,188380258,245043,4.90,780,787,754,994,536,765,768.76,0.33,0,-1849,907,835,785,713,663,872,750,214,229,500,520,1,1,42851600,330,-11.32,0.75,12,0.57,-68.00,1027.00,1044,20230622,-26.25,650,20230327,18.46,857,-10.15,20240328,680,13.24,20240319,1044,-26.25,20230622,660,16.67,20231020,0.51,N,015020,500,214 억,,142354,N,N,2,N,00,N
|
|
20240329,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,777,12,2,1.57,143731111,186997,3.74,780,787,754,994,536,765,768.63,0.33,0,-1792,907,835,785,713,663,872,750,214,229,500,520,1,1,42851600,333,-11.43,0.76,12,0.44,-68.00,1027.00,1044,20230622,-25.57,650,20230327,19.54,857,-9.33,20240328,680,14.26,20240319,1044,-25.57,20230622,660,17.73,20231020,0.51,N,015020,500,214 억,,142354,N,N,2,N,00,N
|
|
20240329,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,782,17,2,2.22,31747808,41069,0.82,780,783,758,994,536,765,773.04,0.33,0,-130,907,835,785,713,663,872,750,214,229,500,520,1,1,42851600,335,-11.50,0.76,12,0.10,-68.00,1027.00,1044,20230622,-25.10,650,20230327,20.31,857,-8.75,20240328,680,15.00,20240319,1044,-25.10,20230622,660,18.48,20231020,0.51,N,015020,500,214 억,,142354,N,N,2,N,00,N
|
|
20240328,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,41,2,5.66,4017938930,4991518,4157.73,737,857,735,941,507,724,804.96,0.33,0,2630,754,739,730,715,706,734,710,214,217,500,490,1,1,42851600,328,-6.54,0.70,12,11.65,-117.00,1096.00,1044,20230622,-26.72,650,20230327,17.69,857,-10.74,20240328,680,12.50,20240319,1044,-26.72,20230622,660,15.91,20231020,0.54,N,015020,500,214 억,,139706,N,N,2,N,00,N
|
|
20240328,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,26,2,3.59,3961539789,4917002,4095.66,737,857,735,941,507,724,805.68,0.33,0,7630,754,739,730,715,706,734,710,214,217,500,490,1,1,42851600,321,-6.41,0.68,12,11.47,-117.00,1096.00,1044,20230622,-28.16,650,20230327,15.38,857,-12.49,20240328,680,10.29,20240319,1044,-28.16,20230622,660,13.64,20231020,0.54,N,015020,500,214 억,,139706,N,N,2,N,00,N
|
|
20240328,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,48,2,6.63,3694081166,4562827,3800.65,737,857,735,941,507,724,809.60,0.33,0,-6809,754,739,730,715,706,734,710,214,217,500,490,1,1,42851600,331,-6.60,0.70,12,10.65,-117.00,1096.00,1044,20230622,-26.05,650,20230327,18.77,857,-9.92,20240328,680,13.53,20240319,1044,-26.05,20230622,660,16.97,20231020,0.54,N,015020,500,214 억,,139706,N,N,2,N,00,N
|
|
20240328,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,796,72,2,9.94,3489495655,4300359,3582.02,737,857,735,941,507,724,811.44,0.33,0,-12320,754,739,730,715,706,734,710,214,217,500,490,1,1,42851600,341,-6.80,0.73,12,10.04,-117.00,1096.00,1044,20230622,-23.75,650,20230327,22.46,857,-7.12,20240328,680,17.06,20240319,1044,-23.75,20230622,660,20.61,20231020,0.54,N,015020,500,214 억,,139706,N,N,2,N,00,N
|
|
20240328,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,793,69,2,9.53,3117897710,3834252,3193.77,737,857,735,941,507,724,813.17,0.33,0,-19337,754,739,730,715,706,734,710,214,217,500,490,1,1,42851600,340,-6.78,0.72,12,8.95,-117.00,1096.00,1044,20230622,-24.04,650,20230327,22.00,857,-7.47,20240328,680,16.62,20240319,1044,-24.04,20230622,660,20.15,20231020,0.54,N,015020,500,214 억,,139706,N,N,2,N,00,N
|
|
20240328,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,785,61,2,8.43,1909167847,2356747,1963.07,737,857,735,941,507,724,810.09,0.33,0,-10035,754,739,730,715,706,734,710,214,217,500,490,1,1,42851600,336,-6.71,0.72,12,5.50,-117.00,1096.00,1044,20230622,-24.81,650,20230327,20.77,857,-8.40,20240328,680,15.44,20240319,1044,-24.81,20230622,660,18.94,20231020,0.54,N,015020,500,214 억,,139706,N,N,2,N,00,N
|
|
20240328,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,782,58,2,8.01,1710763814,2104713,1753.14,737,857,735,941,507,724,812.83,0.33,0,-7987,754,739,730,715,706,734,710,214,217,500,490,1,1,42851600,335,-6.68,0.71,12,4.91,-117.00,1096.00,1044,20230622,-25.10,650,20230327,20.31,857,-8.75,20240328,680,15.00,20240319,1044,-25.10,20230622,660,18.48,20231020,0.54,N,015020,500,214 억,,139706,N,N,2,N,00,N
|
|
20240328,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,36,2,4.97,33487630,44667,37.21,737,768,735,941,507,724,749.72,0.33,0,-5228,754,739,730,715,706,734,710,214,217,500,490,1,1,42851600,326,-6.50,0.69,12,0.10,-117.00,1096.00,1044,20230622,-27.20,650,20230327,16.92,817,-6.98,20240116,680,11.76,20240319,1044,-27.20,20230622,660,15.15,20231020,0.54,N,015020,500,214 억,,139706,N,N,2,N,00,N
|
|
20240327,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-13,5,-1.76,87632886,120054,45.48,737,745,721,958,516,737,729.95,0.32,0,4416,761,749,734,722,707,755,728,214,221,500,500,1,1,42851600,310,-6.19,0.66,12,0.28,-117.00,1096.00,1044,20230622,-30.65,650,20230327,11.38,817,-11.38,20240116,680,6.47,20240319,1044,-30.65,20230622,650,11.38,20230327,0.55,N,015020,500,214 억,,135298,N,N,2,N,00,N
|
|
20240327,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-9,5,-1.22,85149514,116626,44.18,737,745,721,958,516,737,730.11,0.32,0,4750,761,749,734,722,707,755,728,214,221,500,500,1,1,42851600,312,-6.22,0.66,12,0.27,-117.00,1096.00,1044,20230622,-30.27,650,20230327,12.00,817,-10.89,20240116,680,7.06,20240319,1044,-30.27,20230622,650,12.00,20230327,0.55,N,015020,500,214 억,,135298,N,N,2,N,00,N
|
|
20240327,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,-11,5,-1.49,83522130,114390,43.33,737,745,721,958,516,737,730.15,0.32,0,5570,761,749,734,722,707,755,728,214,221,500,500,1,1,42851600,311,-6.21,0.66,12,0.27,-117.00,1096.00,1044,20230622,-30.46,650,20230327,11.69,817,-11.14,20240116,680,6.76,20240319,1044,-30.46,20230622,650,11.69,20230327,0.55,N,015020,500,214 억,,135298,N,N,2,N,00,N
|
|
20240327,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-5,5,-0.68,74527704,102047,38.66,737,745,721,958,516,737,730.33,0.32,0,5463,761,749,734,722,707,755,728,214,221,500,500,1,1,42851600,314,-6.26,0.67,12,0.24,-117.00,1096.00,1044,20230622,-29.89,650,20230327,12.62,817,-10.40,20240116,680,7.65,20240319,1044,-29.89,20230622,650,12.62,20230327,0.55,N,015020,500,214 억,,135298,N,N,2,N,00,N
|
|
20240327,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-7,5,-0.95,69257569,94790,35.91,737,745,721,958,516,737,730.64,0.32,0,5483,761,749,734,722,707,755,728,214,221,500,500,1,1,42851600,313,-6.24,0.67,12,0.22,-117.00,1096.00,1044,20230622,-30.08,650,20230327,12.31,817,-10.65,20240116,680,7.35,20240319,1044,-30.08,20230622,650,12.31,20230327,0.55,N,015020,500,214 억,,135298,N,N,2,N,00,N
|
|
20240327,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,3,2,0.41,15726555,21280,8.06,737,745,735,958,516,737,739.03,0.32,0,3360,761,749,734,722,707,755,728,214,221,500,500,1,1,42851600,317,-6.32,0.68,12,0.05,-117.00,1096.00,1044,20230622,-29.12,650,20230327,13.85,817,-9.42,20240116,680,8.82,20240319,1044,-29.12,20230622,650,13.85,20230327,0.55,N,015020,500,214 억,,135298,N,N,2,N,00,N
|
|
20240327,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,4,2,0.54,9754321,13205,5.00,737,745,735,958,516,737,738.68,0.32,0,2959,761,749,734,722,707,755,728,214,221,500,500,1,1,42851600,318,-6.33,0.68,12,0.03,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,817,-9.30,20240116,680,8.97,20240319,1044,-29.02,20230622,650,14.00,20230327,0.55,N,015020,500,214 억,,135298,N,N,2,N,00,N
|
|
20240327,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,4,2,0.54,57490,78,0.03,737,741,737,958,516,737,737.05,0.32,0,-11,761,749,734,722,707,755,728,214,221,500,500,1,1,42851600,318,-6.33,0.68,12,0.00,-117.00,1096.00,1044,20230622,-29.02,650,20230327,14.00,817,-9.30,20240116,680,8.97,20240319,1044,-29.02,20230622,650,14.00,20230327,0.55,N,015020,500,214 억,,135298,N,N,2,N,00,N
|
|
20240326,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,6,2,0.83,192644644,262372,190.44,719,746,719,943,509,726,734.24,0.28,0,13402,741,733,722,714,703,737,718,214,217,500,490,1,1,42851600,314,-6.26,0.67,12,0.61,-117.00,1096.00,1044,20230622,-29.89,650,20230327,12.62,817,-10.40,20240116,680,7.65,20240319,1044,-29.89,20230622,650,12.62,20230327,0.55,N,015020,500,214 억,,122009,N,N,27,N,00,N
|
|
20240326,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,13,2,1.79,169990763,231605,168.11,719,746,719,943,509,726,733.97,0.28,0,10694,741,733,722,714,703,737,718,214,217,500,490,1,1,42851600,317,-6.32,0.67,12,0.54,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,817,-9.55,20240116,680,8.68,20240319,1044,-29.21,20230622,650,13.69,20230327,0.55,N,015020,500,214 억,,122009,N,N,27,N,00,N
|
|
20240326,130306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,13,2,1.79,154931203,211214,153.31,719,746,719,943,509,726,733.53,0.28,0,7787,741,733,722,714,703,737,718,214,217,500,490,1,1,42851600,317,-6.32,0.67,12,0.49,-117.00,1096.00,1044,20230622,-29.21,650,20230327,13.69,817,-9.55,20240116,680,8.68,20240319,1044,-29.21,20230622,650,13.69,20230327,0.55,N,015020,500,214 억,,122009,N,N,27,N,00,N
|
|
20240326,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,12,2,1.65,128353306,175377,127.30,719,746,719,943,509,726,731.87,0.28,0,6408,741,733,722,714,703,737,718,214,217,500,490,1,1,42851600,316,-6.31,0.67,12,0.41,-117.00,1096.00,1044,20230622,-29.31,650,20230327,13.54,817,-9.67,20240116,680,8.53,20240319,1044,-29.31,20230622,650,13.54,20230327,0.55,N,015020,500,214 억,,122009,N,N,27,N,00,N
|
|
20240326,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,10,2,1.38,120183871,164281,119.24,719,746,719,943,509,726,731.57,0.28,0,3888,741,733,722,714,703,737,718,214,217,500,490,1,1,42851600,315,-6.29,0.67,12,0.38,-117.00,1096.00,1044,20230622,-29.50,650,20230327,13.23,817,-9.91,20240116,680,8.24,20240319,1044,-29.50,20230622,650,13.23,20230327,0.55,N,015020,500,214 억,,122009,N,N,27,N,00,N
|
|
20240326,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,8,2,1.10,75538763,103402,75.06,719,735,719,943,509,726,730.53,0.28,0,1646,741,733,722,714,703,737,718,214,217,500,490,1,1,42851600,315,-6.27,0.67,12,0.24,-117.00,1096.00,1044,20230622,-29.69,650,20230327,12.92,817,-10.16,20240116,680,7.94,20240319,1044,-29.69,20230622,650,12.92,20230327,0.55,N,015020,500,214 억,,122009,N,N,27,N,00,N
|
|
20240326,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-1,5,-0.14,2771210,3846,2.79,719,726,719,943,509,726,720.54,0.28,0,1186,741,733,722,714,703,737,718,214,217,500,490,1,1,42851600,311,-6.20,0.66,12,0.01,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,817,-11.26,20240116,680,6.62,20240319,1044,-30.56,20230622,650,11.54,20230327,0.55,N,015020,500,214 억,,122009,N,N,27,N,00,N
|
|
20240325,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,6,2,0.83,97387521,135136,78.84,722,730,711,936,504,720,720.66,0.27,0,1867,750,734,713,697,676,738,701,214,216,500,480,1,1,42851600,311,-6.21,0.66,12,0.32,-117.00,1096.00,1044,20230622,-30.46,650,20230327,11.69,817,-11.14,20240116,680,6.76,20240319,1044,-30.46,20230622,650,11.69,20230327,0.55,N,015020,500,214 억,,113880,N,N,27,N,00,N
|
|
20240325,150316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-1,5,-0.14,89915591,124790,72.80,722,730,711,936,504,720,720.54,0.27,0,1437,750,734,713,697,676,738,701,214,216,500,480,1,1,42851600,308,-6.15,0.66,12,0.29,-117.00,1096.00,1044,20230622,-31.13,650,20230327,10.62,817,-12.00,20240116,680,5.74,20240319,1044,-31.13,20230622,650,10.62,20230327,0.55,N,015020,500,214 억,,113880,N,N,15,N,00,N
|
|
20240325,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,0,3,0.00,85842464,119133,69.50,722,730,711,936,504,720,720.56,0.27,0,998,750,734,713,697,676,738,701,214,216,500,480,1,1,42851600,309,-6.15,0.66,12,0.28,-117.00,1096.00,1044,20230622,-31.03,650,20230327,10.77,817,-11.87,20240116,680,5.88,20240319,1044,-31.03,20230622,650,10.77,20230327,0.55,N,015020,500,214 억,,113880,N,N,15,N,00,N
|
|
20240325,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,1,2,0.14,84360475,117074,68.30,722,730,711,936,504,720,720.57,0.27,0,811,750,734,713,697,676,738,701,214,216,500,480,1,1,42851600,309,-6.16,0.66,12,0.27,-117.00,1096.00,1044,20230622,-30.94,650,20230327,10.92,817,-11.75,20240116,680,6.03,20240319,1044,-30.94,20230622,650,10.92,20230327,0.55,N,015020,500,214 억,,113880,N,N,15,N,00,N
|
|
20240325,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,2,2,0.28,80729599,112039,65.36,722,730,711,936,504,720,720.55,0.27,0,873,750,734,713,697,676,738,701,214,216,500,480,1,1,42851600,309,-6.17,0.66,12,0.26,-117.00,1096.00,1044,20230622,-30.84,650,20230327,11.08,817,-11.63,20240116,680,6.18,20240319,1044,-30.84,20230622,650,11.08,20230327,0.55,N,015020,500,214 억,,113880,N,N,15,N,00,N
|
|
20240325,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,3,2,0.42,67032358,93178,54.36,722,730,711,936,504,720,719.40,0.27,0,1714,750,734,713,697,676,738,701,214,216,500,480,1,1,42851600,310,-6.18,0.66,12,0.22,-117.00,1096.00,1044,20230622,-30.75,650,20230327,11.23,817,-11.51,20240116,680,6.32,20240319,1044,-30.75,20230622,650,11.23,20230327,0.55,N,015020,500,214 억,,113880,N,N,15,N,00,N
|
|
20240325,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,0,3,0.00,23978367,33302,19.43,722,730,711,936,504,720,720.03,0.27,0,-232,750,734,713,697,676,738,701,214,216,500,480,1,1,42851600,309,-6.15,0.66,12,0.08,-117.00,1096.00,1044,20230622,-31.03,650,20230327,10.77,817,-11.87,20240116,680,5.88,20240319,1044,-31.03,20230622,650,10.77,20230327,0.55,N,015020,500,214 억,,113880,N,N,15,N,00,N
|
|
20240325,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-5,5,-0.69,1417081,1966,1.15,722,722,715,936,504,720,720.79,0.27,0,-240,750,734,713,697,676,738,701,214,216,500,480,1,1,42851600,306,-6.11,0.65,12,0.00,-117.00,1096.00,1044,20230622,-31.51,650,20230327,10.00,817,-12.48,20240116,680,5.15,20240319,1044,-31.51,20230622,650,10.00,20230327,0.55,N,015020,500,214 억,,113880,N,N,15,N,00,N
|
|
20240322,160315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,3,2,0.42,121464287,171378,80.15,720,729,692,932,502,717,708.75,0.26,0,2674,737,726,708,697,679,732,703,214,215,500,480,1,1,42851600,309,-6.15,0.66,12,0.40,-117.00,1096.00,1044,20230622,-31.03,650,20230327,10.77,817,-11.87,20240116,680,5.88,20240319,1044,-31.03,20230622,650,10.77,20230327,0.56,N,015020,500,214 억,,111156,N,N,15,N,00,N
|
|
20240322,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,4,2,0.56,117940397,166479,77.85,720,729,692,932,502,717,708.44,0.26,0,2383,737,726,708,697,679,732,703,214,215,500,480,1,1,42851600,309,-6.16,0.66,12,0.39,-117.00,1096.00,1044,20230622,-30.94,650,20230327,10.92,817,-11.75,20240116,680,6.03,20240319,1044,-30.94,20230622,650,10.92,20230327,0.56,N,015020,500,214 억,,111156,N,N,19,N,00,N
|
|
20240322,140314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,2,2,0.28,114226014,161303,75.43,720,729,692,932,502,717,708.15,0.26,0,2244,737,726,708,697,679,732,703,214,215,500,480,1,1,42851600,308,-6.15,0.66,12,0.38,-117.00,1096.00,1044,20230622,-31.13,650,20230327,10.62,817,-12.00,20240116,680,5.74,20240319,1044,-31.13,20230622,650,10.62,20230327,0.56,N,015020,500,214 억,,111156,N,N,19,N,00,N
|
|
20240322,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,0,3,0.00,106498153,150481,70.37,720,729,692,932,502,717,707.72,0.26,0,2319,737,726,708,697,679,732,703,214,215,500,480,1,1,42851600,307,-6.13,0.65,12,0.35,-117.00,1096.00,1044,20230622,-31.32,650,20230327,10.31,817,-12.24,20240116,680,5.44,20240319,1044,-31.32,20230622,650,10.31,20230327,0.56,N,015020,500,214 억,,111156,N,N,19,N,00,N
|
|
20240322,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-7,5,-0.98,84342427,119538,55.90,720,729,692,932,502,717,705.57,0.26,0,3780,737,726,708,697,679,732,703,214,215,500,480,1,1,42851600,304,-6.07,0.65,12,0.28,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,680,4.41,20240319,1044,-31.99,20230622,650,9.23,20230327,0.56,N,015020,500,214 억,,111156,N,N,19,N,00,N
|
|
20240322,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-11,5,-1.53,71099527,100767,47.12,720,729,692,932,502,717,705.58,0.26,0,3962,737,726,708,697,679,732,703,214,215,500,480,1,1,42851600,303,-6.03,0.64,12,0.24,-117.00,1096.00,1044,20230622,-32.38,650,20230327,8.62,817,-13.59,20240116,680,3.82,20240319,1044,-32.38,20230622,650,8.62,20230327,0.56,N,015020,500,214 억,,111156,N,N,19,N,00,N
|
|
20240322,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,-10,5,-1.39,22496494,31331,14.65,720,729,707,932,502,717,718.03,0.26,0,2583,737,726,708,697,679,732,703,214,215,500,480,1,1,42851600,303,-6.04,0.65,12,0.07,-117.00,1096.00,1044,20230622,-32.28,650,20230327,8.77,817,-13.46,20240116,680,3.97,20240319,1044,-32.28,20230622,650,8.77,20230327,0.56,N,015020,500,214 억,,111156,N,N,19,N,00,N
|
|
20240322,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,3,2,0.42,1598724,2220,1.04,720,729,720,932,502,717,720.15,0.26,0,37,737,726,708,697,679,732,703,214,215,500,480,1,1,42851600,309,-6.15,0.66,12,0.01,-117.00,1096.00,1044,20230622,-31.03,650,20230327,10.77,817,-11.87,20240116,680,5.88,20240319,1044,-31.03,20230622,650,10.77,20230327,0.56,N,015020,500,214 억,,111156,N,N,19,N,00,N
|
|
20240321,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,22,2,3.17,149436130,212827,379.94,700,719,690,903,487,695,702.13,0.25,0,1906,709,702,697,690,685,701,689,214,208,500,470,1,1,42851600,307,-6.13,0.65,12,0.50,-117.00,1096.00,1044,20230622,-31.32,650,20230327,10.31,817,-12.24,20240116,680,5.44,20240319,1044,-31.32,20230622,650,10.31,20230327,0.56,N,015020,500,214 억,,109110,N,N,19,N,00,N
|
|
20240321,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,22,2,3.17,145278030,207027,369.59,700,719,690,903,487,695,701.73,0.25,0,1928,709,702,697,690,685,701,689,214,208,500,470,1,1,42851600,307,-6.13,0.65,12,0.48,-117.00,1096.00,1044,20230622,-31.32,650,20230327,10.31,817,-12.24,20240116,680,5.44,20240319,1044,-31.32,20230622,650,10.31,20230327,0.56,N,015020,500,214 억,,109110,N,N,1,N,00,N
|
|
20240321,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-2,5,-0.29,77884502,112222,200.34,700,700,690,903,487,695,694.02,0.25,0,3608,709,702,697,690,685,701,689,214,208,500,470,1,1,42851600,297,-5.92,0.63,12,0.26,-117.00,1096.00,1044,20230622,-33.62,650,20230327,6.62,817,-15.18,20240116,680,1.91,20240319,1044,-33.62,20230622,650,6.62,20230327,0.56,N,015020,500,214 억,,109110,N,N,1,N,00,N
|
|
20240321,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,5,2,0.72,51240029,73833,131.81,700,700,690,903,487,695,694.00,0.25,0,3154,709,702,697,690,685,701,689,214,208,500,470,1,1,42851600,300,-5.98,0.64,12,0.17,-117.00,1096.00,1044,20230622,-32.95,650,20230327,7.69,817,-14.32,20240116,680,2.94,20240319,1044,-32.95,20230622,650,7.69,20230327,0.56,N,015020,500,214 억,,109110,N,N,1,N,00,N
|
|
20240321,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-2,5,-0.29,26434128,38083,67.99,700,700,690,903,487,695,694.12,0.25,0,3338,709,702,697,690,685,701,689,214,208,500,470,1,1,42851600,297,-5.92,0.63,12,0.09,-117.00,1096.00,1044,20230622,-33.62,650,20230327,6.62,817,-15.18,20240116,680,1.91,20240319,1044,-33.62,20230622,650,6.62,20230327,0.56,N,015020,500,214 억,,109110,N,N,1,N,00,N
|
|
20240321,110314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,-5,5,-0.72,24770917,35680,63.70,700,700,690,903,487,695,694.25,0.25,0,3469,709,702,697,690,685,701,689,214,208,500,470,1,1,42851600,296,-5.90,0.63,12,0.08,-117.00,1096.00,1044,20230622,-33.91,650,20230327,6.15,817,-15.54,20240116,680,1.47,20240319,1044,-33.91,20230622,650,6.15,20230327,0.56,N,015020,500,214 억,,109110,N,N,1,N,00,N
|
|
20240321,100314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,0,3,0.00,18333310,26380,47.09,700,700,691,903,487,695,694.97,0.25,0,3198,709,702,697,690,685,701,689,214,208,500,470,1,1,42851600,298,-5.94,0.63,12,0.06,-117.00,1096.00,1044,20230622,-33.43,650,20230327,6.92,817,-14.93,20240116,680,2.21,20240319,1044,-33.43,20230622,650,6.92,20230327,0.56,N,015020,500,214 억,,109110,N,N,1,N,00,N
|
|
20240321,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,1,2,0.14,1921993,2765,4.94,700,700,695,903,487,695,695.12,0.25,0,-51,709,702,697,690,685,701,689,214,208,500,470,1,1,42851600,298,-5.95,0.64,12,0.01,-117.00,1096.00,1044,20230622,-33.33,650,20230327,7.08,817,-14.81,20240116,680,2.35,20240319,1044,-33.33,20230622,650,7.08,20230327,0.56,N,015020,500,214 억,,109110,N,N,1,N,00,N
|
|
20240320,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,0,3,0.00,38981588,56015,51.03,695,704,692,903,487,695,695.91,0.26,0,-1293,719,706,693,680,667,700,674,214,208,500,470,1,1,42851600,298,-5.94,0.63,12,0.13,-117.00,1096.00,1044,20230622,-33.43,650,20230327,6.92,817,-14.93,20240116,680,2.21,20240319,1044,-33.43,20230622,650,6.92,20230327,0.56,N,015020,500,214 억,,110407,N,N,1,N,00,N
|
|
20240320,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,-1,5,-0.14,27872468,40030,36.47,695,704,692,903,487,695,696.29,0.26,0,-1070,719,706,693,680,667,700,674,214,208,500,470,1,1,42851600,297,-5.93,0.63,12,0.09,-117.00,1096.00,1044,20230622,-33.52,650,20230327,6.77,817,-15.06,20240116,680,2.06,20240319,1044,-33.52,20230622,650,6.77,20230327,0.56,N,015020,500,214 억,,110407,N,N,23,N,00,N
|
|
20240320,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-2,5,-0.29,25961108,37274,33.96,695,704,692,903,487,695,696.49,0.26,0,-994,719,706,693,680,667,700,674,214,208,500,470,1,1,42851600,297,-5.92,0.63,12,0.09,-117.00,1096.00,1044,20230622,-33.62,650,20230327,6.62,817,-15.18,20240116,680,1.91,20240319,1044,-33.62,20230622,650,6.62,20230327,0.56,N,015020,500,214 억,,110407,N,N,23,N,00,N
|
|
20240320,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,9,2,1.29,20528892,29483,26.86,695,704,692,903,487,695,696.30,0.26,0,-645,719,706,693,680,667,700,674,214,208,500,470,1,1,42851600,302,-6.02,0.64,12,0.07,-117.00,1096.00,1044,20230622,-32.57,650,20230327,8.31,817,-13.83,20240116,680,3.53,20240319,1044,-32.57,20230622,650,8.31,20230327,0.56,N,015020,500,214 억,,110407,N,N,23,N,00,N
|
|
20240320,120313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,5,2,0.72,18602471,26733,24.35,695,701,692,903,487,695,695.86,0.26,0,-643,719,706,693,680,667,700,674,214,208,500,470,1,1,42851600,300,-5.98,0.64,12,0.06,-117.00,1096.00,1044,20230622,-32.95,650,20230327,7.69,817,-14.32,20240116,680,2.94,20240319,1044,-32.95,20230622,650,7.69,20230327,0.56,N,015020,500,214 억,,110407,N,N,23,N,00,N
|
|
20240320,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,1,2,0.14,12795710,18432,16.79,695,696,692,903,487,695,694.21,0.26,0,-457,719,706,693,680,667,700,674,214,208,500,470,1,1,42851600,298,-5.95,0.64,12,0.04,-117.00,1096.00,1044,20230622,-33.33,650,20230327,7.08,817,-14.81,20240116,680,2.35,20240319,1044,-33.33,20230622,650,7.08,20230327,0.56,N,015020,500,214 억,,110407,N,N,23,N,00,N
|
|
20240320,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,0,3,0.00,4556862,6574,5.99,695,695,692,903,487,695,693.16,0.26,0,-209,719,706,693,680,667,700,674,214,208,500,470,1,1,42851600,298,-5.94,0.63,12,0.02,-117.00,1096.00,1044,20230622,-33.43,650,20230327,6.92,817,-14.93,20240116,680,2.21,20240319,1044,-33.43,20230622,650,6.92,20230327,0.56,N,015020,500,214 억,,110407,N,N,23,N,00,N
|
|
20240320,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,-3,5,-0.43,852757,1231,1.12,695,695,692,903,487,695,692.74,0.26,0,-45,719,706,693,680,667,700,674,214,208,500,470,1,1,42851600,297,-5.91,0.63,12,0.00,-117.00,1096.00,1044,20230622,-33.72,650,20230327,6.46,817,-15.30,20240116,680,1.76,20240319,1044,-33.72,20230622,650,6.46,20230327,0.56,N,015020,500,214 억,,110407,N,N,23,N,00,N
|
|
20240319,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,-11,5,-1.56,76688885,109756,295.19,706,706,680,917,495,706,698.72,0.28,0,-7627,730,718,708,696,686,724,702,214,211,500,480,1,1,42851600,298,-5.94,0.63,12,0.26,-117.00,1096.00,1044,20230622,-33.43,650,20230327,6.92,817,-14.93,20240116,680,2.21,20240319,1044,-33.43,20230622,650,6.92,20230327,0.58,N,015020,500,214 억,,118070,N,N,23,N,00,N
|
|
20240319,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-13,5,-1.84,75417066,107925,290.26,706,706,680,917,495,706,698.79,0.28,0,-7576,730,718,708,696,686,724,702,214,211,500,480,1,1,42851600,297,-5.92,0.63,12,0.25,-117.00,1096.00,1044,20230622,-33.62,650,20230327,6.62,817,-15.18,20240116,680,1.91,20240319,1044,-33.62,20230622,650,6.62,20230327,0.58,N,015020,500,214 억,,118070,N,N,13,N,00,N
|
|
20240319,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,-17,5,-2.41,69521802,99495,267.59,706,706,680,917,495,706,698.75,0.28,0,-4144,730,718,708,696,686,724,702,214,211,500,480,1,1,42851600,295,-5.89,0.63,12,0.23,-117.00,1096.00,1044,20230622,-34.00,650,20230327,6.00,817,-15.67,20240116,680,1.32,20240319,1044,-34.00,20230622,650,6.00,20230327,0.58,N,015020,500,214 억,,118070,N,N,13,N,00,N
|
|
20240319,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,698,-8,5,-1.13,41948456,59855,160.98,706,706,698,917,495,706,700.83,0.28,0,-1742,730,718,708,696,686,724,702,214,211,500,480,1,1,42851600,299,-5.97,0.64,12,0.14,-117.00,1096.00,1044,20230622,-33.14,650,20230327,7.38,817,-14.57,20240116,697,0.14,20240307,1044,-33.14,20230622,650,7.38,20230327,0.58,N,015020,500,214 억,,118070,N,N,13,N,00,N
|
|
20240319,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,701,-5,5,-0.71,21751331,31008,83.40,706,706,700,917,495,706,701.47,0.28,0,-1418,730,718,708,696,686,724,702,214,211,500,480,1,1,42851600,300,-5.99,0.64,12,0.07,-117.00,1096.00,1044,20230622,-32.85,650,20230327,7.85,817,-14.20,20240116,697,0.57,20240307,1044,-32.85,20230622,650,7.85,20230327,0.58,N,015020,500,214 억,,118070,N,N,13,N,00,N
|
|
20240319,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,701,-5,5,-0.71,14436552,20579,55.35,706,706,700,917,495,706,701.52,0.28,0,-1418,730,718,708,696,686,724,702,214,211,500,480,1,1,42851600,300,-5.99,0.64,12,0.05,-117.00,1096.00,1044,20230622,-32.85,650,20230327,7.85,817,-14.20,20240116,697,0.57,20240307,1044,-32.85,20230622,650,7.85,20230327,0.58,N,015020,500,214 억,,118070,N,N,13,N,00,N
|
|
20240319,100313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-2,5,-0.28,12081205,17225,46.33,706,706,700,917,495,706,701.38,0.28,0,-12,730,718,708,696,686,724,702,214,211,500,480,1,1,42851600,302,-6.02,0.64,12,0.04,-117.00,1096.00,1044,20230622,-32.57,650,20230327,8.31,817,-13.83,20240116,697,1.00,20240307,1044,-32.57,20230622,650,8.31,20230327,0.58,N,015020,500,214 억,,118070,N,N,13,N,00,N
|
|
20240319,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,-6,5,-0.85,3880546,5537,14.89,706,706,700,917,495,706,700.84,0.28,0,-3,730,718,708,696,686,724,702,214,211,500,480,1,1,42851600,300,-5.98,0.64,12,0.01,-117.00,1096.00,1044,20230622,-32.95,650,20230327,7.69,817,-14.32,20240116,697,0.43,20240307,1044,-32.95,20230622,650,7.69,20230327,0.58,N,015020,500,214 억,,118070,N,N,13,N,00,N
|
|
20240318,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,0,3,0.00,26250792,37171,41.57,702,720,698,917,495,706,706.22,0.28,0,-1527,730,717,707,694,684,713,690,214,211,500,480,1,1,42851600,303,-6.03,0.64,12,0.09,-117.00,1096.00,1044,20230622,-32.38,650,20230327,8.62,817,-13.59,20240116,697,1.29,20240307,1044,-32.38,20230622,650,8.62,20230327,0.58,N,015020,500,214 억,,119640,N,N,13,N,00,N
|
|
20240318,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,1,2,0.14,25896371,36669,41.01,702,720,698,917,495,706,706.22,0.28,0,-1112,730,717,707,694,684,713,690,214,211,500,480,1,1,42851600,303,-6.04,0.65,12,0.09,-117.00,1096.00,1044,20230622,-32.28,650,20230327,8.77,817,-13.46,20240116,697,1.43,20240307,1044,-32.28,20230622,650,8.77,20230327,0.58,N,015020,500,214 억,,119640,N,N,0,N,00,N
|
|
20240318,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,1,2,0.14,23515004,33299,37.24,702,720,698,917,495,706,706.18,0.28,0,-972,730,717,707,694,684,713,690,214,211,500,480,1,1,42851600,303,-6.04,0.65,12,0.08,-117.00,1096.00,1044,20230622,-32.28,650,20230327,8.77,817,-13.46,20240116,697,1.43,20240307,1044,-32.28,20230622,650,8.77,20230327,0.58,N,015020,500,214 억,,119640,N,N,0,N,00,N
|
|
20240318,130311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,2,2,0.28,23312676,33013,36.92,702,720,698,917,495,706,706.17,0.28,0,-887,730,717,707,694,684,713,690,214,211,500,480,1,1,42851600,303,-6.05,0.65,12,0.08,-117.00,1096.00,1044,20230622,-32.18,650,20230327,8.92,817,-13.34,20240116,697,1.58,20240307,1044,-32.18,20230622,650,8.92,20230327,0.58,N,015020,500,214 억,,119640,N,N,0,N,00,N
|
|
20240318,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,3,2,0.42,16686983,23653,26.45,702,720,698,917,495,706,705.49,0.28,0,-781,730,717,707,694,684,713,690,214,211,500,480,1,1,42851600,304,-6.06,0.65,12,0.06,-117.00,1096.00,1044,20230622,-32.09,650,20230327,9.08,817,-13.22,20240116,697,1.72,20240307,1044,-32.09,20230622,650,9.08,20230327,0.58,N,015020,500,214 억,,119640,N,N,0,N,00,N
|
|
20240318,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,2,2,0.28,15598439,22116,24.73,702,720,698,917,495,706,705.30,0.28,0,-744,730,717,707,694,684,713,690,214,211,500,480,1,1,42851600,303,-6.05,0.65,12,0.05,-117.00,1096.00,1044,20230622,-32.18,650,20230327,8.92,817,-13.34,20240116,697,1.58,20240307,1044,-32.18,20230622,650,8.92,20230327,0.58,N,015020,500,214 억,,119640,N,N,0,N,00,N
|
|
20240318,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,5,2,0.71,10609822,15066,16.85,702,720,698,917,495,706,704.22,0.28,0,-660,730,717,707,694,684,713,690,214,211,500,480,1,1,42851600,305,-6.08,0.65,12,0.04,-117.00,1096.00,1044,20230622,-31.90,650,20230327,9.38,817,-12.97,20240116,697,2.01,20240307,1044,-31.90,20230622,650,9.38,20230327,0.58,N,015020,500,214 억,,119640,N,N,0,N,00,N
|
|
20240318,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-7,5,-0.99,469482,670,0.75,702,702,699,917,495,706,700.70,0.28,0,1,730,717,707,694,684,713,690,214,211,500,480,1,1,42851600,300,-5.97,0.64,12,0.00,-117.00,1096.00,1044,20230622,-33.05,650,20230327,7.54,817,-14.44,20240116,697,0.29,20240307,1044,-33.05,20230622,650,7.54,20230327,0.58,N,015020,500,214 억,,119640,N,N,0,N,00,N
|
|
20240315,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,1,2,0.14,62807504,89135,189.33,720,720,697,916,494,705,704.63,0.29,0,-6008,718,711,707,700,696,715,704,214,211,500,470,1,1,42851600,303,-6.03,0.64,12,0.21,-117.00,1096.00,1044,20230622,-32.38,650,20230327,8.62,817,-13.59,20240116,697,1.29,20240315,1044,-32.38,20230622,650,8.62,20230327,0.58,N,015020,500,214 억,,125571,N,N,6,N,00,N
|
|
20240315,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,2,2,0.28,61303239,87005,184.81,720,720,697,916,494,705,704.59,0.29,0,-5794,718,711,707,700,696,715,704,214,211,500,470,1,1,42851600,303,-6.04,0.65,12,0.20,-117.00,1096.00,1044,20230622,-32.28,650,20230327,8.77,817,-13.46,20240116,697,1.43,20240315,1044,-32.28,20230622,650,8.77,20230327,0.58,N,015020,500,214 억,,125571,N,N,6,N,00,N
|
|
20240315,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,3,2,0.43,56450331,80103,170.15,720,720,697,916,494,705,704.72,0.29,0,-5563,718,711,707,700,696,715,704,214,211,500,470,1,1,42851600,303,-6.05,0.65,12,0.19,-117.00,1096.00,1044,20230622,-32.18,650,20230327,8.92,817,-13.34,20240116,697,1.58,20240315,1044,-32.18,20230622,650,8.92,20230327,0.58,N,015020,500,214 억,,125571,N,N,6,N,00,N
|
|
20240315,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,0,3,0.00,47898461,67996,144.43,720,720,697,916,494,705,704.43,0.29,0,-5384,718,711,707,700,696,715,704,214,211,500,470,1,1,42851600,302,-6.03,0.64,12,0.16,-117.00,1096.00,1044,20230622,-32.47,650,20230327,8.46,817,-13.71,20240116,697,1.15,20240315,1044,-32.47,20230622,650,8.46,20230327,0.58,N,015020,500,214 억,,125571,N,N,6,N,00,N
|
|
20240315,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,1,2,0.14,30913696,43889,93.22,720,720,697,916,494,705,704.36,0.29,0,-3411,718,711,707,700,696,715,704,214,211,500,470,1,1,42851600,303,-6.03,0.64,12,0.10,-117.00,1096.00,1044,20230622,-32.38,650,20230327,8.62,817,-13.59,20240116,697,1.29,20240315,1044,-32.38,20230622,650,8.62,20230327,0.58,N,015020,500,214 억,,125571,N,N,6,N,00,N
|
|
20240315,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-3,5,-0.43,7754663,11023,23.41,720,720,697,916,494,705,703.50,0.29,0,-3498,718,711,707,700,696,715,704,214,211,500,470,1,1,42851600,301,-6.00,0.64,12,0.03,-117.00,1096.00,1044,20230622,-32.76,650,20230327,8.00,817,-14.08,20240116,697,0.72,20240315,1044,-32.76,20230622,650,8.00,20230327,0.58,N,015020,500,214 억,,125571,N,N,6,N,00,N
|
|
20240315,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,0,3,0.00,6643302,9442,20.06,720,720,697,916,494,705,703.59,0.29,0,-2908,718,711,707,700,696,715,704,214,211,500,470,1,1,42851600,302,-6.03,0.64,12,0.02,-117.00,1096.00,1044,20230622,-32.47,650,20230327,8.46,817,-13.71,20240116,697,1.15,20240315,1044,-32.47,20230622,650,8.46,20230327,0.58,N,015020,500,214 억,,125571,N,N,6,N,00,N
|
|
20240315,090307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,9,2,1.28,307410,427,0.91,720,720,714,916,494,705,719.93,0.29,0,-77,718,711,707,700,696,715,704,214,211,500,470,1,1,42851600,306,-6.10,0.65,12,0.00,-117.00,1096.00,1044,20230622,-31.61,650,20230327,9.85,817,-12.61,20240116,697,2.44,20240307,1044,-31.61,20230622,650,9.85,20230327,0.58,N,015020,500,214 억,,125571,N,N,6,N,00,N
|
|
20240314,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-4,5,-0.56,32666495,46274,103.15,704,714,703,921,497,709,705.94,0.30,0,-3635,715,712,707,704,699,713,705,214,212,500,480,1,1,42851600,302,-6.03,0.64,12,0.11,-117.00,1096.00,1044,20230622,-32.47,650,20230327,8.46,817,-13.71,20240116,697,1.15,20240307,1044,-32.47,20230622,650,8.46,20230327,0.58,N,015020,500,214 억,,129206,N,N,6,N,00,N
|
|
20240314,150306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-5,5,-0.71,26763991,37891,84.46,704,714,704,921,497,709,706.34,0.30,0,-2761,715,712,707,704,699,713,705,214,212,500,480,1,1,42851600,302,-6.02,0.64,12,0.09,-117.00,1096.00,1044,20230622,-32.57,650,20230327,8.31,817,-13.83,20240116,697,1.00,20240307,1044,-32.57,20230622,650,8.31,20230327,0.58,N,015020,500,214 억,,129206,N,N,1,N,00,N
|
|
20240314,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,-2,5,-0.28,20735769,29334,65.39,704,714,704,921,497,709,706.89,0.30,0,-2143,715,712,707,704,699,713,705,214,212,500,480,1,1,42851600,303,-6.04,0.65,12,0.07,-117.00,1096.00,1044,20230622,-32.28,650,20230327,8.77,817,-13.46,20240116,697,1.43,20240307,1044,-32.28,20230622,650,8.77,20230327,0.58,N,015020,500,214 억,,129206,N,N,1,N,00,N
|
|
20240314,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,-1,5,-0.14,15170625,21438,47.79,704,714,704,921,497,709,707.65,0.30,0,-1808,715,712,707,704,699,713,705,214,212,500,480,1,1,42851600,303,-6.05,0.65,12,0.05,-117.00,1096.00,1044,20230622,-32.18,650,20230327,8.92,817,-13.34,20240116,697,1.58,20240307,1044,-32.18,20230622,650,8.92,20230327,0.58,N,015020,500,214 억,,129206,N,N,1,N,00,N
|
|
20240314,120305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,1,2,0.14,8599115,12117,27.01,704,714,704,921,497,709,709.67,0.30,0,-962,715,712,707,704,699,713,705,214,212,500,480,1,1,42851600,304,-6.07,0.65,12,0.03,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,697,1.87,20240307,1044,-31.99,20230622,650,9.23,20230327,0.58,N,015020,500,214 억,,129206,N,N,1,N,00,N
|
|
20240314,110306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,1,2,0.14,6466210,9101,20.29,704,714,704,921,497,709,710.49,0.30,0,-430,715,712,707,704,699,713,705,214,212,500,480,1,1,42851600,304,-6.07,0.65,12,0.02,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,697,1.87,20240307,1044,-31.99,20230622,650,9.23,20230327,0.58,N,015020,500,214 억,,129206,N,N,1,N,00,N
|
|
20240314,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,3,2,0.42,2714248,3825,8.53,704,714,704,921,497,709,709.61,0.30,0,-34,715,712,707,704,699,713,705,214,212,500,480,1,1,42851600,305,-6.09,0.65,12,0.01,-117.00,1096.00,1044,20230622,-31.80,650,20230327,9.54,817,-12.85,20240116,697,2.15,20240307,1044,-31.80,20230622,650,9.54,20230327,0.58,N,015020,500,214 억,,129206,N,N,1,N,00,N
|
|
20240314,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-5,5,-0.71,3520,5,0.01,704,704,704,921,497,709,704.00,0.30,0,0,715,712,707,704,699,713,705,214,212,500,480,1,1,42851600,302,-6.02,0.64,12,0.00,-117.00,1096.00,1044,20230622,-32.57,650,20230327,8.31,817,-13.83,20240116,697,1.00,20240307,1044,-32.57,20230622,650,8.31,20230327,0.58,N,015020,500,214 억,,129206,N,N,1,N,00,N
|
|
20240313,160304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,0,3,0.00,31682489,44862,69.30,705,710,702,921,497,709,706.22,0.31,0,-13714,720,714,707,701,694,717,704,214,212,500,480,1,1,42851600,304,-6.06,0.65,12,0.10,-117.00,1096.00,1044,20230622,-32.09,650,20230327,9.08,817,-13.22,20240116,697,1.72,20240307,1044,-32.09,20230622,650,9.08,20230327,0.60,N,015020,500,214 억,,132757,N,N,1,N,00,N
|
|
20240313,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,1,2,0.14,29812749,42222,65.22,705,710,702,921,497,709,706.10,0.31,0,-12914,720,714,707,701,694,717,704,214,212,500,480,1,1,42851600,304,-6.07,0.65,12,0.10,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,697,1.87,20240307,1044,-31.99,20230622,650,9.23,20230327,0.60,N,015020,500,214 억,,132757,N,N,0,N,00,N
|
|
20240313,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-3,5,-0.42,27133909,38442,59.39,705,709,702,921,497,709,705.84,0.31,0,-12668,720,714,707,701,694,717,704,214,212,500,480,1,1,42851600,303,-6.03,0.64,12,0.09,-117.00,1096.00,1044,20230622,-32.38,650,20230327,8.62,817,-13.59,20240116,697,1.29,20240307,1044,-32.38,20230622,650,8.62,20230327,0.60,N,015020,500,214 억,,132757,N,N,0,N,00,N
|
|
20240313,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,0,3,0.00,23841575,33768,52.17,705,709,702,921,497,709,706.04,0.31,0,-11777,720,714,707,701,694,717,704,214,212,500,480,1,1,42851600,304,-6.06,0.65,12,0.08,-117.00,1096.00,1044,20230622,-32.09,650,20230327,9.08,817,-13.22,20240116,697,1.72,20240307,1044,-32.09,20230622,650,9.08,20230327,0.60,N,015020,500,214 억,,132757,N,N,0,N,00,N
|
|
20240313,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-4,5,-0.56,19732821,27941,43.16,705,709,702,921,497,709,706.23,0.31,0,-10719,720,714,707,701,694,717,704,214,212,500,480,1,1,42851600,302,-6.03,0.64,12,0.07,-117.00,1096.00,1044,20230622,-32.47,650,20230327,8.46,817,-13.71,20240116,697,1.15,20240307,1044,-32.47,20230622,650,8.46,20230327,0.60,N,015020,500,214 억,,132757,N,N,0,N,00,N
|
|
20240313,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-4,5,-0.56,14964587,21169,32.70,705,709,705,921,497,709,706.91,0.31,0,-7479,720,714,707,701,694,717,704,214,212,500,480,1,1,42851600,302,-6.03,0.64,12,0.05,-117.00,1096.00,1044,20230622,-32.47,650,20230327,8.46,817,-13.71,20240116,697,1.15,20240307,1044,-32.47,20230622,650,8.46,20230327,0.60,N,015020,500,214 억,,132757,N,N,0,N,00,N
|
|
20240313,100303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-3,5,-0.42,7254308,10263,15.85,705,708,705,921,497,709,706.84,0.31,0,-3883,720,714,707,701,694,717,704,214,212,500,480,1,1,42851600,303,-6.03,0.64,12,0.02,-117.00,1096.00,1044,20230622,-32.38,650,20230327,8.62,817,-13.59,20240116,697,1.29,20240307,1044,-32.38,20230622,650,8.62,20230327,0.60,N,015020,500,214 억,,132757,N,N,0,N,00,N
|
|
20240313,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-4,5,-0.56,322890,458,0.71,705,705,705,921,497,709,705.00,0.31,0,-241,720,714,707,701,694,717,704,214,212,500,480,1,1,42851600,302,-6.03,0.64,12,0.00,-117.00,1096.00,1044,20230622,-32.47,650,20230327,8.46,817,-13.71,20240116,697,1.15,20240307,1044,-32.47,20230622,650,8.46,20230327,0.60,N,015020,500,214 억,,132757,N,N,0,N,00,N
|
|
20240312,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-1,5,-0.14,45688263,64731,84.30,701,713,700,923,497,710,705.82,0.33,0,-6751,735,722,716,703,697,719,700,214,213,500,480,1,1,42851600,304,-6.06,0.65,12,0.15,-117.00,1096.00,1044,20230622,-32.09,650,20230327,9.08,817,-13.22,20240116,697,1.72,20240307,1044,-32.09,20230622,650,9.08,20230327,0.60,N,015020,500,214 억,,139509,N,N,0,N,00,N
|
|
20240312,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-1,5,-0.14,45049754,63830,83.13,701,713,700,923,497,710,705.78,0.33,0,-6513,735,722,716,703,697,719,700,214,213,500,480,1,1,42851600,304,-6.06,0.65,12,0.15,-117.00,1096.00,1044,20230622,-32.09,650,20230327,9.08,817,-13.22,20240116,697,1.72,20240307,1044,-32.09,20230622,650,9.08,20230327,0.60,N,015020,500,214 억,,139509,N,N,0,N,00,N
|
|
20240312,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,43316376,61384,79.94,701,713,700,923,497,710,705.66,0.33,0,-5564,735,722,716,703,697,719,700,214,213,500,480,1,1,42851600,304,-6.07,0.65,12,0.14,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,697,1.87,20240307,1044,-31.99,20230622,650,9.23,20230327,0.60,N,015020,500,214 억,,139509,N,N,0,N,00,N
|
|
20240312,130251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,2,2,0.28,36306383,51485,67.05,701,713,700,923,497,710,705.18,0.33,0,-5210,735,722,716,703,697,719,700,214,213,500,480,1,1,42851600,305,-6.09,0.65,12,0.12,-117.00,1096.00,1044,20230622,-31.80,650,20230327,9.54,817,-12.85,20240116,697,2.15,20240307,1044,-31.80,20230622,650,9.54,20230327,0.60,N,015020,500,214 억,,139509,N,N,0,N,00,N
|
|
20240312,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,33098369,46965,61.16,701,710,700,923,497,710,704.75,0.33,0,-4198,735,722,716,703,697,719,700,214,213,500,480,1,1,42851600,304,-6.07,0.65,12,0.11,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,697,1.87,20240307,1044,-31.99,20230622,650,9.23,20230327,0.60,N,015020,500,214 억,,139509,N,N,0,N,00,N
|
|
20240312,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-5,5,-0.70,21208004,30140,39.25,701,710,700,923,497,710,703.65,0.33,0,-2996,735,722,716,703,697,719,700,214,213,500,480,1,1,42851600,302,-6.03,0.64,12,0.07,-117.00,1096.00,1044,20230622,-32.47,650,20230327,8.46,817,-13.71,20240116,697,1.15,20240307,1044,-32.47,20230622,650,8.46,20230327,0.60,N,015020,500,214 억,,139509,N,N,0,N,00,N
|
|
20240312,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-8,5,-1.13,14057708,19958,25.99,701,710,701,923,497,710,704.36,0.33,0,-2259,735,722,716,703,697,719,700,214,213,500,480,1,1,42851600,301,-6.00,0.64,12,0.05,-117.00,1096.00,1044,20230622,-32.76,650,20230327,8.00,817,-14.08,20240116,697,0.72,20240307,1044,-32.76,20230622,650,8.00,20230327,0.60,N,015020,500,214 억,,139509,N,N,0,N,00,N
|
|
20240312,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-4,5,-0.56,1228733,1751,2.28,701,709,701,923,497,710,701.73,0.33,0,-389,735,722,716,703,697,719,700,214,213,500,480,1,1,42851600,303,-6.03,0.64,12,0.00,-117.00,1096.00,1044,20230622,-32.38,650,20230327,8.62,817,-13.59,20240116,697,1.29,20240307,1044,-32.38,20230622,650,8.62,20230327,0.60,N,015020,500,214 억,,139509,N,N,0,N,00,N
|
|
20240311,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-19,5,-2.61,55120803,76786,88.77,729,729,710,947,511,729,716.63,0.34,0,-4528,757,743,723,709,689,750,716,214,218,500,490,1,1,42851600,304,-6.07,0.65,12,0.18,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,697,1.87,20240307,1044,-31.99,20230622,650,9.23,20230327,0.60,N,015020,500,214 억,,143985,N,N,1,N,00,N
|
|
20240311,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-19,5,-2.61,49959388,69518,80.36,729,729,710,947,511,729,717.39,0.34,0,-4191,757,743,723,709,689,750,716,214,218,500,490,1,1,42851600,304,-6.07,0.65,12,0.16,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,697,1.87,20240307,1044,-31.99,20230622,650,9.23,20230327,0.60,N,015020,500,214 억,,143985,N,N,1,N,00,N
|
|
20240311,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-19,5,-2.61,44222257,61456,71.04,729,729,710,947,511,729,718.26,0.34,0,-4883,757,743,723,709,689,750,716,214,218,500,490,1,1,42851600,304,-6.07,0.65,12,0.14,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,697,1.87,20240307,1044,-31.99,20230622,650,9.23,20230327,0.60,N,015020,500,214 억,,143985,N,N,1,N,00,N
|
|
20240311,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-9,5,-1.23,32837512,45488,52.58,729,729,711,947,511,729,720.48,0.34,0,-5013,757,743,723,709,689,750,716,214,218,500,490,1,1,42851600,309,-6.15,0.66,12,0.11,-117.00,1096.00,1044,20230622,-31.03,650,20230327,10.77,817,-11.87,20240116,697,3.30,20240307,1044,-31.03,20230622,650,10.77,20230327,0.60,N,015020,500,214 억,,143985,N,N,1,N,00,N
|
|
20240311,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-10,5,-1.37,30434374,42148,48.72,729,729,711,947,511,729,720.57,0.34,0,-4627,757,743,723,709,689,750,716,214,218,500,490,1,1,42851600,308,-6.15,0.66,12,0.10,-117.00,1096.00,1044,20230622,-31.13,650,20230327,10.62,817,-12.00,20240116,697,3.16,20240307,1044,-31.13,20230622,650,10.62,20230327,0.60,N,015020,500,214 억,,143985,N,N,1,N,00,N
|
|
20240311,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-6,5,-0.82,24567594,33990,39.29,729,729,711,947,511,729,721.02,0.34,0,-4770,757,743,723,709,689,750,716,214,218,500,490,1,1,42851600,310,-6.18,0.66,12,0.08,-117.00,1096.00,1044,20230622,-30.75,650,20230327,11.23,817,-11.51,20240116,697,3.73,20240307,1044,-30.75,20230622,650,11.23,20230327,0.60,N,015020,500,214 억,,143985,N,N,1,N,00,N
|
|
20240311,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-10,5,-1.37,17834061,24648,28.49,729,729,711,947,511,729,721.14,0.34,0,-2773,757,743,723,709,689,750,716,214,218,500,490,1,1,42851600,308,-6.15,0.66,12,0.06,-117.00,1096.00,1044,20230622,-31.13,650,20230327,10.62,817,-12.00,20240116,697,3.16,20240307,1044,-31.13,20230622,650,10.62,20230327,0.60,N,015020,500,214 억,,143985,N,N,1,N,00,N
|
|
20240311,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,0,3,0.00,9315539,12782,14.78,729,729,711,947,511,729,728.51,0.34,0,-565,757,743,723,709,689,750,716,214,218,500,490,1,1,42851600,312,-6.23,0.67,12,0.03,-117.00,1096.00,1044,20230622,-30.17,650,20230327,12.15,817,-10.77,20240116,697,4.59,20240307,1044,-30.17,20230622,650,12.15,20230327,0.60,N,015020,500,214 억,,143985,N,N,1,N,00,N
|
|
20240308,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,4,2,0.55,61835618,86489,42.17,718,737,703,942,508,725,713.74,0.32,0,5463,758,741,719,702,680,750,711,214,217,500,490,1,1,42851600,312,-6.23,0.67,12,0.20,-117.00,1096.00,1044,20230622,-30.17,650,20230327,12.15,817,-10.77,20240116,697,4.59,20240307,1044,-30.17,20230622,650,12.15,20230327,0.60,N,015020,500,214 억,,138610,N,N,1,N,00,N
|
|
20240308,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,-8,5,-1.10,44616663,62689,30.56,718,737,703,942,508,725,711.71,0.32,0,5228,758,741,719,702,680,750,711,214,217,500,490,1,1,42851600,307,-6.13,0.65,12,0.15,-117.00,1096.00,1044,20230622,-31.32,650,20230327,10.31,817,-12.24,20240116,697,2.87,20240307,1044,-31.32,20230622,650,10.31,20230327,0.60,N,015020,500,214 억,,138610,N,N,2,N,00,N
|
|
20240308,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-12,5,-1.66,38764038,54480,26.56,718,737,703,942,508,725,711.53,0.32,0,5225,758,741,719,702,680,750,711,214,217,500,490,1,1,42851600,306,-6.09,0.65,12,0.13,-117.00,1096.00,1044,20230622,-31.70,650,20230327,9.69,817,-12.73,20240116,697,2.30,20240307,1044,-31.70,20230622,650,9.69,20230327,0.60,N,015020,500,214 억,,138610,N,N,2,N,00,N
|
|
20240308,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,-17,5,-2.34,37444181,52626,25.66,718,737,703,942,508,725,711.51,0.32,0,5570,758,741,719,702,680,750,711,214,217,500,490,1,1,42851600,303,-6.05,0.65,12,0.12,-117.00,1096.00,1044,20230622,-32.18,650,20230327,8.92,817,-13.34,20240116,697,1.58,20240307,1044,-32.18,20230622,650,8.92,20230327,0.60,N,015020,500,214 억,,138610,N,N,2,N,00,N
|
|
20240308,120258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,-8,5,-1.10,34713715,48784,23.78,718,737,703,942,508,725,711.58,0.32,0,5280,758,741,719,702,680,750,711,214,217,500,490,1,1,42851600,307,-6.13,0.65,12,0.11,-117.00,1096.00,1044,20230622,-31.32,650,20230327,10.31,817,-12.24,20240116,697,2.87,20240307,1044,-31.32,20230622,650,10.31,20230327,0.60,N,015020,500,214 억,,138610,N,N,2,N,00,N
|
|
20240308,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,-7,5,-0.97,33500210,47081,22.95,718,737,703,942,508,725,711.54,0.32,0,4284,758,741,719,702,680,750,711,214,217,500,490,1,1,42851600,308,-6.14,0.66,12,0.11,-117.00,1096.00,1044,20230622,-31.23,650,20230327,10.46,817,-12.12,20240116,697,3.01,20240307,1044,-31.23,20230622,650,10.46,20230327,0.60,N,015020,500,214 억,,138610,N,N,2,N,00,N
|
|
20240308,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-16,5,-2.21,20680438,29084,14.18,718,737,703,942,508,725,711.06,0.32,0,2635,758,741,719,702,680,750,711,214,217,500,490,1,1,42851600,304,-6.06,0.65,12,0.07,-117.00,1096.00,1044,20230622,-32.09,650,20230327,9.08,817,-13.22,20240116,697,1.72,20240307,1044,-32.09,20230622,650,9.08,20230327,0.60,N,015020,500,214 억,,138610,N,N,2,N,00,N
|
|
20240308,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,0,3,0.00,163073,226,0.11,718,725,718,942,508,725,721.56,0.32,0,-15,758,741,719,702,680,750,711,214,217,500,490,1,1,42851600,311,-6.20,0.66,12,0.00,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,817,-11.26,20240116,697,4.02,20240307,1044,-30.56,20230622,650,11.54,20230327,0.60,N,015020,500,214 억,,138610,N,N,2,N,00,N
|
|
20240307,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,15,2,2.11,147146746,205044,176.76,702,736,697,923,497,710,717.63,0.34,0,-6652,737,723,712,698,687,718,693,214,213,500,480,1,1,42851600,311,-6.20,0.66,12,0.48,-117.00,1096.00,1044,20230622,-30.56,650,20230327,11.54,817,-11.26,20240116,697,4.02,20240307,1044,-30.56,20230622,650,11.54,20230327,0.60,N,015020,500,214 억,,145325,N,N,2,N,00,N
|
|
20240307,150245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,17,2,2.39,144762337,201760,173.93,702,736,697,923,497,710,717.50,0.34,0,-6467,737,723,712,698,687,718,693,214,213,500,480,1,1,42851600,312,-6.21,0.66,12,0.47,-117.00,1096.00,1044,20230622,-30.36,650,20230327,11.85,817,-11.02,20240116,697,4.30,20240307,1044,-30.36,20230622,650,11.85,20230327,0.60,N,015020,500,214 억,,145325,N,N,44,N,00,N
|
|
20240307,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,19,2,2.68,143171675,199571,172.04,702,736,697,923,497,710,717.40,0.34,0,-7265,737,723,712,698,687,718,693,214,213,500,480,1,1,42851600,312,-6.23,0.67,12,0.47,-117.00,1096.00,1044,20230622,-30.17,650,20230327,12.15,817,-10.77,20240116,697,4.59,20240307,1044,-30.17,20230622,650,12.15,20230327,0.60,N,015020,500,214 억,,145325,N,N,44,N,00,N
|
|
20240307,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,19,2,2.68,142193791,198225,170.88,702,736,697,923,497,710,717.34,0.34,0,-7486,737,723,712,698,687,718,693,214,213,500,480,1,1,42851600,312,-6.23,0.67,12,0.46,-117.00,1096.00,1044,20230622,-30.17,650,20230327,12.15,817,-10.77,20240116,697,4.59,20240307,1044,-30.17,20230622,650,12.15,20230327,0.60,N,015020,500,214 억,,145325,N,N,44,N,00,N
|
|
20240307,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,13,2,1.83,83459667,118048,101.76,702,724,697,923,497,710,707.00,0.34,0,-937,737,723,712,698,687,718,693,214,213,500,480,1,1,42851600,310,-6.18,0.66,12,0.28,-117.00,1096.00,1044,20230622,-30.75,650,20230327,11.23,817,-11.51,20240116,697,3.73,20240307,1044,-30.75,20230622,650,11.23,20230327,0.60,N,015020,500,214 억,,145325,N,N,44,N,00,N
|
|
20240307,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,63101051,89526,77.18,702,713,697,923,497,710,704.83,0.34,0,283,737,723,712,698,687,718,693,214,213,500,480,1,1,42851600,304,-6.07,0.65,12,0.21,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,697,1.87,20240307,1044,-31.99,20230622,650,9.23,20230327,0.60,N,015020,500,214 억,,145325,N,N,44,N,00,N
|
|
20240307,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,-3,5,-0.42,16877224,24054,20.74,702,710,697,923,497,710,701.64,0.34,0,-784,737,723,712,698,687,718,693,214,213,500,480,1,1,42851600,303,-6.04,0.65,12,0.06,-117.00,1096.00,1044,20230622,-32.28,650,20230327,8.77,817,-13.46,20240116,697,1.43,20240307,1044,-32.28,20230622,650,8.77,20230327,0.60,N,015020,500,214 억,,145325,N,N,44,N,00,N
|
|
20240307,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-8,5,-1.13,376272,536,0.46,702,702,702,923,497,710,702.00,0.34,0,155,737,723,712,698,687,718,693,214,213,500,480,1,1,42851600,301,-6.00,0.64,12,0.00,-117.00,1096.00,1044,20230622,-32.76,650,20230327,8.00,817,-14.08,20240116,701,0.14,20240306,1044,-32.76,20230622,650,8.00,20230327,0.60,N,015020,500,214 억,,145325,N,N,44,N,00,N
|
|
20240306,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-16,5,-2.20,82797626,116001,132.18,719,726,701,943,509,726,713.77,0.34,0,-2205,736,730,720,714,704,734,718,214,217,500,490,1,1,42851600,304,-6.07,0.65,12,0.27,-117.00,1096.00,1044,20230622,-31.99,650,20230327,9.23,817,-13.10,20240116,701,1.28,20240306,1044,-31.99,20230622,650,9.23,20230327,0.63,N,015020,500,214 억,,147531,N,N,44,N,00,N
|
|
20240306,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,-12,5,-1.65,79670754,111607,127.17,719,726,701,943,509,726,713.85,0.34,0,-1911,736,730,720,714,704,734,718,214,217,500,490,1,1,42851600,306,-6.10,0.65,12,0.26,-117.00,1096.00,1044,20230622,-31.61,650,20230327,9.85,817,-12.61,20240116,701,1.85,20240306,1044,-31.61,20230622,650,9.85,20230327,0.63,N,015020,500,214 억,,147531,N,N,21,N,00,N
|
|
20240306,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-11,5,-1.52,77989906,109251,124.48,719,726,701,943,509,726,713.86,0.34,0,-1744,736,730,720,714,704,734,718,214,217,500,490,1,1,42851600,306,-6.11,0.65,12,0.25,-117.00,1096.00,1044,20230622,-31.51,650,20230327,10.00,817,-12.48,20240116,701,2.00,20240306,1044,-31.51,20230622,650,10.00,20230327,0.63,N,015020,500,214 억,,147531,N,N,21,N,00,N
|
|
20240306,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-11,5,-1.52,72939117,102172,116.42,719,726,701,943,509,726,713.89,0.34,0,-1740,736,730,720,714,704,734,718,214,217,500,490,1,1,42851600,306,-6.11,0.65,12,0.24,-117.00,1096.00,1044,20230622,-31.51,650,20230327,10.00,817,-12.48,20240116,701,2.00,20240306,1044,-31.51,20230622,650,10.00,20230327,0.63,N,015020,500,214 억,,147531,N,N,21,N,00,N
|
|
20240306,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-11,5,-1.52,71314737,99900,113.83,719,726,701,943,509,726,713.86,0.34,0,-1648,736,730,720,714,704,734,718,214,217,500,490,1,1,42851600,306,-6.11,0.65,12,0.23,-117.00,1096.00,1044,20230622,-31.51,650,20230327,10.00,817,-12.48,20240116,701,2.00,20240306,1044,-31.51,20230622,650,10.00,20230327,0.63,N,015020,500,214 억,,147531,N,N,21,N,00,N
|
|
20240306,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-15,5,-2.07,31283111,43777,49.88,719,726,708,943,509,726,714.60,0.34,0,1046,736,730,720,714,704,734,718,214,217,500,490,1,1,42851600,305,-6.08,0.65,12,0.10,-117.00,1096.00,1044,20230622,-31.90,650,20230327,9.38,817,-12.97,20240116,708,0.42,20240306,1044,-31.90,20230622,650,9.38,20230327,0.63,N,015020,500,214 억,,147531,N,N,21,N,00,N
|
|
20240306,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-3,5,-0.41,18083522,25219,28.74,719,726,709,943,509,726,717.06,0.34,0,-1143,736,730,720,714,704,734,718,214,217,500,490,1,1,42851600,310,-6.18,0.66,12,0.06,-117.00,1096.00,1044,20230622,-30.75,650,20230327,11.23,817,-11.51,20240116,709,1.97,20240306,1044,-30.75,20230622,650,11.23,20230327,0.63,N,015020,500,214 억,,147531,N,N,21,N,00,N
|
|
20240306,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-5,5,-0.69,1364391,1886,2.15,719,726,719,943,509,726,723.43,0.34,0,-937,736,730,720,714,704,734,718,214,217,500,490,1,1,42851600,309,-6.16,0.66,12,0.00,-117.00,1096.00,1044,20230622,-30.94,650,20230327,10.92,817,-11.75,20240116,709,1.69,20240304,1044,-30.94,20230622,650,10.92,20230327,0.63,N,015020,500,214 억,,147531,N,N,21,N,00,N
|
|
20240305,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,-3,5,-0.41,62899204,87762,30.22,711,726,710,947,511,729,715.77,0.35,0,-3029,757,743,726,712,695,734,703,214,218,500,490,1,1,42851600,311,-6.21,0.66,12,0.20,-117.00,1096.00,1044,20230622,-30.46,650,20230327,11.69,817,-11.14,20240116,709,2.40,20240304,1044,-30.46,20230622,650,11.69,20230327,0.63,N,015020,500,214 억,,150561,N,N,21,N,00,N
|
|
20240305,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,-11,5,-1.51,47224932,66090,22.76,711,719,710,947,511,729,714.55,0.35,0,-569,757,743,726,712,695,734,703,214,218,500,490,1,1,42851600,308,-6.14,0.66,12,0.15,-117.00,1096.00,1044,20230622,-31.23,650,20230327,10.46,817,-12.12,20240116,709,1.27,20240304,1044,-31.23,20230622,650,10.46,20230327,0.63,N,015020,500,214 억,,150561,N,N,31,N,00,N
|
|
20240305,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-14,5,-1.92,44441658,62207,21.42,711,719,710,947,511,729,714.42,0.35,0,1043,757,743,726,712,695,734,703,214,218,500,490,1,1,42851600,306,-6.11,0.65,12,0.15,-117.00,1096.00,1044,20230622,-31.51,650,20230327,10.00,817,-12.48,20240116,709,0.85,20240304,1044,-31.51,20230622,650,10.00,20230327,0.63,N,015020,500,214 억,,150561,N,N,31,N,00,N
|
|
20240305,130251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,-13,5,-1.78,33046456,46253,15.93,711,719,710,947,511,729,714.47,0.35,0,1476,757,743,726,712,695,734,703,214,218,500,490,1,1,42851600,307,-6.12,0.65,12,0.11,-117.00,1096.00,1044,20230622,-31.42,650,20230327,10.15,817,-12.36,20240116,709,0.99,20240304,1044,-31.42,20230622,650,10.15,20230327,0.63,N,015020,500,214 억,,150561,N,N,31,N,00,N
|
|
20240305,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-10,5,-1.37,30836150,43166,14.87,711,719,710,947,511,729,714.36,0.35,0,2070,757,743,726,712,695,734,703,214,218,500,490,1,1,42851600,308,-6.15,0.66,12,0.10,-117.00,1096.00,1044,20230622,-31.13,650,20230327,10.62,817,-12.00,20240116,709,1.41,20240304,1044,-31.13,20230622,650,10.62,20230327,0.63,N,015020,500,214 억,,150561,N,N,31,N,00,N
|
|
20240305,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-10,5,-1.37,27643967,38710,13.33,711,719,710,947,511,729,714.13,0.35,0,2196,757,743,726,712,695,734,703,214,218,500,490,1,1,42851600,308,-6.15,0.66,12,0.09,-117.00,1096.00,1044,20230622,-31.13,650,20230327,10.62,817,-12.00,20240116,709,1.41,20240304,1044,-31.13,20230622,650,10.62,20230327,0.63,N,015020,500,214 억,,150561,N,N,31,N,00,N
|
|
20240305,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,-11,5,-1.51,21684469,30395,10.47,711,718,710,947,511,729,713.42,0.35,0,3531,757,743,726,712,695,734,703,214,218,500,490,1,1,42851600,308,-6.14,0.66,12,0.07,-117.00,1096.00,1044,20230622,-31.23,650,20230327,10.46,817,-12.12,20240116,709,1.27,20240304,1044,-31.23,20230622,650,10.46,20230327,0.63,N,015020,500,214 억,,150561,N,N,31,N,00,N
|
|
20240305,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-14,5,-1.92,2325497,3269,1.13,711,715,710,947,511,729,711.38,0.35,0,1821,757,743,726,712,695,734,703,214,218,500,490,1,1,42851600,306,-6.11,0.65,12,0.01,-117.00,1096.00,1044,20230622,-31.51,650,20230327,10.00,817,-12.48,20240116,709,0.85,20240304,1044,-31.51,20230622,650,10.00,20230327,0.63,N,015020,500,214 억,,150561,N,N,31,N,00,N
|
|
20240304,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-11,5,-1.49,205815514,285325,369.59,731,740,709,962,518,740,721.34,0.37,0,-7674,758,749,740,731,722,753,735,214,222,500,500,1,1,42851600,312,-6.23,0.67,12,0.67,-117.00,1096.00,1044,20230622,-30.17,650,20230327,12.15,817,-10.77,20240116,709,2.82,20240304,1044,-30.17,20230622,650,12.15,20230327,0.68,N,015020,500,214 억,,158236,N,N,31,N,00,N
|
|
20240304,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-27,5,-3.65,155086146,215402,279.01,731,740,709,962,518,740,719.98,0.37,0,-3483,758,749,740,731,722,753,735,214,222,500,500,1,1,42851600,306,-6.09,0.65,12,0.50,-117.00,1096.00,1044,20230622,-31.70,650,20230327,9.69,817,-12.73,20240116,709,0.56,20240304,1044,-31.70,20230622,650,9.69,20230327,0.68,N,015020,500,214 억,,158236,N,N,46,N,00,N
|
|
20240304,140238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,-26,5,-3.51,129536218,179492,232.50,731,740,714,962,518,740,721.68,0.37,0,1223,758,749,740,731,722,753,735,214,222,500,500,1,1,42851600,306,-6.10,0.65,12,0.42,-117.00,1096.00,1044,20230622,-31.61,650,20230327,9.85,817,-12.61,20240116,714,0.00,20240304,1044,-31.61,20230622,650,9.85,20230327,0.68,N,015020,500,214 억,,158236,N,N,46,N,00,N
|
|
20240304,130248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-21,5,-2.84,101722382,140620,182.15,731,740,715,962,518,740,723.38,0.37,0,2345,758,749,740,731,722,753,735,214,222,500,500,1,1,42851600,308,-6.15,0.66,12,0.33,-117.00,1096.00,1044,20230622,-31.13,650,20230327,10.62,817,-12.00,20240116,715,0.56,20240304,1044,-31.13,20230622,650,10.62,20230327,0.68,N,015020,500,214 억,,158236,N,N,46,N,00,N
|
|
20240304,120239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-20,5,-2.70,86556736,119504,154.80,731,740,715,962,518,740,724.30,0.37,0,1861,758,749,740,731,722,753,735,214,222,500,500,1,1,42851600,309,-6.15,0.66,12,0.28,-117.00,1096.00,1044,20230622,-31.03,650,20230327,10.77,817,-11.87,20240116,715,0.70,20240304,1044,-31.03,20230622,650,10.77,20230327,0.68,N,015020,500,214 억,,158236,N,N,46,N,00,N
|
|
20240304,110247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,-18,5,-2.43,53472015,73796,95.59,731,740,715,962,518,740,724.59,0.37,0,4171,758,749,740,731,722,753,735,214,222,500,500,1,1,42851600,309,-6.17,0.66,12,0.17,-117.00,1096.00,1044,20230622,-30.84,650,20230327,11.08,817,-11.63,20240116,715,0.98,20240304,1044,-30.84,20230622,650,11.08,20230327,0.68,N,015020,500,214 억,,158236,N,N,46,N,00,N
|
|
20240304,100248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-7,5,-0.95,28394376,39024,50.55,731,740,715,962,518,740,727.61,0.37,0,-3317,758,749,740,731,722,753,735,214,222,500,500,1,1,42851600,314,-6.26,0.67,12,0.09,-117.00,1096.00,1044,20230622,-29.79,650,20230327,12.77,817,-10.28,20240116,715,2.52,20240304,1044,-29.79,20230622,650,12.77,20230327,0.68,N,015020,500,214 억,,158236,N,N,46,N,00,N
|
|
20240304,090248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,0,3,0.00,108930,149,0.19,731,740,731,962,518,740,731.07,0.37,0,1,758,749,740,731,722,753,735,214,222,500,500,1,1,42851600,317,-6.32,0.68,12,0.00,-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,,158236,N,N,46,N,00,N
|