170 lines
68 KiB
CSV
170 lines
68 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
|
|
20240430,160325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-21,5,-2.76,175528115,235250,158.44,765,765,737,988,532,760,746.14,0.60,0,-13517,777,768,761,752,745,765,749,214,228,500,530,1,1,42851600,317,-10.87,0.72,12,0.55,-68.00,1027.00,1044,20230622,-29.21,660,20231020,11.97,1003,-26.32,20240411,680,8.68,20240319,1044,-29.21,20230622,660,11.97,20231020,0.16,N,015020,500,214 억,,257408,N,N,1,N,00,N
|
|
20240430,150323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,-17,5,-2.24,149535964,200106,134.77,765,765,740,988,532,760,747.28,0.60,0,-8228,777,768,761,752,745,765,749,214,228,500,530,1,1,42851600,318,-10.93,0.72,12,0.47,-68.00,1027.00,1044,20230622,-28.83,660,20231020,12.58,1003,-25.92,20240411,680,9.26,20240319,1044,-28.83,20230622,660,12.58,20231020,0.16,N,015020,500,214 억,,257408,N,N,1,N,00,N
|
|
20240430,140324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-12,5,-1.58,111766136,149229,100.51,765,765,743,988,532,760,748.96,0.60,0,-6178,777,768,761,752,745,765,749,214,228,500,530,1,1,42851600,321,-11.00,0.73,12,0.35,-68.00,1027.00,1044,20230622,-28.35,660,20231020,13.33,1003,-25.42,20240411,680,10.00,20240319,1044,-28.35,20230622,660,13.33,20231020,0.16,N,015020,500,214 억,,257408,N,N,1,N,00,N
|
|
20240430,130323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-12,5,-1.58,106954258,142788,96.17,765,765,743,988,532,760,749.04,0.60,0,-6100,777,768,761,752,745,765,749,214,228,500,530,1,1,42851600,321,-11.00,0.73,12,0.33,-68.00,1027.00,1044,20230622,-28.35,660,20231020,13.33,1003,-25.42,20240411,680,10.00,20240319,1044,-28.35,20230622,660,13.33,20231020,0.16,N,015020,500,214 억,,257408,N,N,1,N,00,N
|
|
20240430,120324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-13,5,-1.71,97480106,130104,87.63,765,765,743,988,532,760,749.25,0.60,0,-6164,777,768,761,752,745,765,749,214,228,500,530,1,1,42851600,320,-10.99,0.73,12,0.30,-68.00,1027.00,1044,20230622,-28.45,660,20231020,13.18,1003,-25.52,20240411,680,9.85,20240319,1044,-28.45,20230622,660,13.18,20231020,0.16,N,015020,500,214 억,,257408,N,N,1,N,00,N
|
|
20240430,110323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,-11,5,-1.45,87669898,116989,78.79,765,765,743,988,532,760,749.39,0.60,0,-3747,777,768,761,752,745,765,749,214,228,500,530,1,1,42851600,321,-11.01,0.73,12,0.27,-68.00,1027.00,1044,20230622,-28.26,660,20231020,13.48,1003,-25.32,20240411,680,10.15,20240319,1044,-28.26,20230622,660,13.48,20231020,0.16,N,015020,500,214 억,,257408,N,N,1,N,00,N
|
|
20240430,100321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,-7,5,-0.92,56321955,75006,50.52,765,765,743,988,532,760,750.90,0.60,0,-4205,777,768,761,752,745,765,749,214,228,500,530,1,1,42851600,323,-11.07,0.73,12,0.18,-68.00,1027.00,1044,20230622,-27.87,660,20231020,14.09,1003,-24.93,20240411,680,10.74,20240319,1044,-27.87,20230622,660,14.09,20231020,0.16,N,015020,500,214 억,,257408,N,N,1,N,00,N
|
|
20240430,090329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,0,3,0.00,2497488,3283,2.21,765,765,760,988,532,760,760.73,0.60,0,-2874,777,768,761,752,745,765,749,214,228,500,530,1,1,42851600,326,-11.18,0.74,12,0.01,-68.00,1027.00,1044,20230622,-27.20,660,20231020,15.15,1003,-24.23,20240411,680,11.76,20240319,1044,-27.20,20230622,660,15.15,20231020,0.16,N,015020,500,214 억,,257408,N,N,1,N,00,N
|
|
20240429,160321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-4,5,-0.52,109896276,144225,78.29,765,770,754,993,535,764,761.98,0.61,0,-901,781,772,757,748,733,765,741,214,229,500,530,1,1,42851600,326,-11.18,0.74,12,0.34,-68.00,1027.00,1044,20230622,-27.20,660,20231020,15.15,1003,-24.23,20240411,680,11.76,20240319,1044,-27.20,20230622,660,15.15,20231020,0.17,N,015020,500,214 억,,259854,N,N,1,N,00,N
|
|
20240429,150322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,-5,5,-0.65,100882519,132329,71.84,765,770,754,993,535,764,762.36,0.61,0,-3874,781,772,757,748,733,765,741,214,229,500,530,1,1,42851600,325,-11.16,0.74,12,0.31,-68.00,1027.00,1044,20230622,-27.30,660,20231020,15.00,1003,-24.33,20240411,680,11.62,20240319,1044,-27.30,20230622,660,15.00,20231020,0.17,N,015020,500,214 억,,259854,N,N,1,N,00,N
|
|
20240429,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,1,2,0.13,78724866,103122,55.98,765,770,756,993,535,764,763.41,0.61,0,-7620,781,772,757,748,733,765,741,214,229,500,530,1,1,42851600,328,-11.25,0.74,12,0.24,-68.00,1027.00,1044,20230622,-26.72,660,20231020,15.91,1003,-23.73,20240411,680,12.50,20240319,1044,-26.72,20230622,660,15.91,20231020,0.17,N,015020,500,214 억,,259854,N,N,1,N,00,N
|
|
20240429,130322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,4,2,0.52,68227640,89398,48.53,765,770,756,993,535,764,763.19,0.61,0,-6366,781,772,757,748,733,765,741,214,229,500,530,1,1,42851600,329,-11.29,0.75,12,0.21,-68.00,1027.00,1044,20230622,-26.44,660,20231020,16.36,1003,-23.43,20240411,680,12.94,20240319,1044,-26.44,20230622,660,16.36,20231020,0.17,N,015020,500,214 억,,259854,N,N,1,N,00,N
|
|
20240429,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-1,5,-0.13,55866022,73272,39.78,765,770,756,993,535,764,762.45,0.61,0,-4665,781,772,757,748,733,765,741,214,229,500,530,1,1,42851600,327,-11.22,0.74,12,0.17,-68.00,1027.00,1044,20230622,-26.92,660,20231020,15.61,1003,-23.93,20240411,680,12.21,20240319,1044,-26.92,20230622,660,15.61,20231020,0.17,N,015020,500,214 억,,259854,N,N,1,N,00,N
|
|
20240429,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-4,5,-0.52,51966146,68147,36.99,765,770,756,993,535,764,762.56,0.61,0,-4205,781,772,757,748,733,765,741,214,229,500,530,1,1,42851600,326,-11.18,0.74,12,0.16,-68.00,1027.00,1044,20230622,-27.20,660,20231020,15.15,1003,-24.23,20240411,680,11.76,20240319,1044,-27.20,20230622,660,15.15,20231020,0.17,N,015020,500,214 억,,259854,N,N,1,N,00,N
|
|
20240429,100322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,2,2,0.26,39524680,51772,28.10,765,770,756,993,535,764,763.44,0.61,0,-9431,781,772,757,748,733,765,741,214,229,500,530,1,1,42851600,328,-11.26,0.75,12,0.12,-68.00,1027.00,1044,20230622,-26.63,660,20231020,16.06,1003,-23.63,20240411,680,12.65,20240319,1044,-26.63,20230622,660,16.06,20231020,0.17,N,015020,500,214 억,,259854,N,N,1,N,00,N
|
|
20240429,090323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,-6,5,-0.79,14078743,18444,10.01,765,765,758,993,535,764,763.32,0.61,0,-8400,781,772,757,748,733,765,741,214,229,500,530,1,1,42851600,325,-11.15,0.74,12,0.04,-68.00,1027.00,1044,20230622,-27.39,660,20231020,14.85,1003,-24.43,20240411,680,11.47,20240319,1044,-27.39,20230622,660,14.85,20231020,0.17,N,015020,500,214 억,,259854,N,N,1,N,00,N
|
|
20240426,160321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,6,2,0.79,136220130,181533,107.90,766,766,742,985,531,758,750.39,0.65,0,-22651,772,765,758,751,744,765,751,214,227,500,530,1,1,42851600,327,-11.24,0.74,12,0.42,-68.00,1027.00,1044,20230622,-26.82,660,20231020,15.76,1003,-23.83,20240411,680,12.35,20240319,1044,-26.82,20230622,660,15.76,20231020,0.19,N,015020,500,214 억,,279503,N,N,1,N,00,N
|
|
20240426,150322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,0,3,0.00,129662691,172895,102.76,766,766,742,985,531,758,749.95,0.65,0,-22138,772,765,758,751,744,765,751,214,227,500,530,1,1,42851600,325,-11.15,0.74,12,0.40,-68.00,1027.00,1044,20230622,-27.39,660,20231020,14.85,1003,-24.43,20240411,680,11.47,20240319,1044,-27.39,20230622,660,14.85,20231020,0.19,N,015020,500,214 억,,279503,N,N,0,N,00,N
|
|
20240426,140320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-12,5,-1.58,105312841,140536,83.53,766,766,742,985,531,758,749.37,0.65,0,-19013,772,765,758,751,744,765,751,214,227,500,530,1,1,42851600,320,-10.97,0.73,12,0.33,-68.00,1027.00,1044,20230622,-28.54,660,20231020,13.03,1003,-25.62,20240411,680,9.71,20240319,1044,-28.54,20230622,660,13.03,20231020,0.19,N,015020,500,214 억,,279503,N,N,0,N,00,N
|
|
20240426,130320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,-5,5,-0.66,76352063,101959,60.60,766,766,742,985,531,758,748.85,0.65,0,-17660,772,765,758,751,744,765,751,214,227,500,530,1,1,42851600,323,-11.07,0.73,12,0.24,-68.00,1027.00,1044,20230622,-27.87,660,20231020,14.09,1003,-24.93,20240411,680,10.74,20240319,1044,-27.87,20230622,660,14.09,20231020,0.19,N,015020,500,214 억,,279503,N,N,0,N,00,N
|
|
20240426,120320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-13,5,-1.72,61555268,82313,48.92,766,766,742,985,531,758,747.82,0.65,0,-12226,772,765,758,751,744,765,751,214,227,500,530,1,1,42851600,319,-10.96,0.73,12,0.19,-68.00,1027.00,1044,20230622,-28.64,660,20231020,12.88,1003,-25.72,20240411,680,9.56,20240319,1044,-28.64,20230622,660,12.88,20231020,0.19,N,015020,500,214 억,,279503,N,N,0,N,00,N
|
|
20240426,110321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-12,5,-1.58,50875324,67998,40.42,766,766,742,985,531,758,748.19,0.65,0,-9782,772,765,758,751,744,765,751,214,227,500,530,1,1,42851600,320,-10.97,0.73,12,0.16,-68.00,1027.00,1044,20230622,-28.54,660,20231020,13.03,1003,-25.62,20240411,680,9.71,20240319,1044,-28.54,20230622,660,13.03,20231020,0.19,N,015020,500,214 억,,279503,N,N,0,N,00,N
|
|
20240426,100320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,-7,5,-0.92,38763827,51805,30.79,766,766,742,985,531,758,748.26,0.65,0,-4559,772,765,758,751,744,765,751,214,227,500,530,1,1,42851600,322,-11.04,0.73,12,0.12,-68.00,1027.00,1044,20230622,-28.07,660,20231020,13.79,1003,-25.12,20240411,680,10.44,20240319,1044,-28.07,20230622,660,13.79,20231020,0.19,N,015020,500,214 억,,279503,N,N,0,N,00,N
|
|
20240426,090322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,1,2,0.13,1002654,1319,0.78,766,766,759,985,531,758,760.16,0.65,0,-1126,772,765,758,751,744,765,751,214,227,500,530,1,1,42851600,325,-11.16,0.74,12,0.00,-68.00,1027.00,1044,20230622,-27.30,660,20231020,15.00,1003,-24.33,20240411,680,11.62,20240319,1044,-27.30,20230622,660,15.00,20231020,0.19,N,015020,500,214 억,,279503,N,N,0,N,00,N
|
|
20240425,160319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,-7,5,-0.92,126616347,167550,47.23,758,765,751,994,536,765,755.69,0.65,0,-3885,794,779,770,755,746,775,751,214,229,500,530,1,1,42851600,325,-11.15,0.74,12,0.39,-68.00,1027.00,1044,20230622,-27.39,660,20231020,14.85,1003,-24.43,20240411,680,11.47,20240319,1044,-27.39,20230622,660,14.85,20231020,0.18,N,015020,500,214 억,,279890,N,N,4,N,00,N
|
|
20240425,150322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-5,5,-0.65,117957259,156087,44.00,758,765,751,994,536,765,755.71,0.65,0,-3692,794,779,770,755,746,775,751,214,229,500,530,1,1,42851600,326,-11.18,0.74,12,0.36,-68.00,1027.00,1044,20230622,-27.20,660,20231020,15.15,1003,-24.23,20240411,680,11.76,20240319,1044,-27.20,20230622,660,15.15,20231020,0.18,N,015020,500,214 억,,279890,N,N,4,N,00,N
|
|
20240425,140320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,-10,5,-1.31,110597345,146354,41.26,758,765,751,994,536,765,755.68,0.65,0,207,794,779,770,755,746,775,751,214,229,500,530,1,1,42851600,324,-11.10,0.74,12,0.34,-68.00,1027.00,1044,20230622,-27.68,660,20231020,14.39,1003,-24.73,20240411,680,11.03,20240319,1044,-27.68,20230622,660,14.39,20231020,0.18,N,015020,500,214 억,,279890,N,N,4,N,00,N
|
|
20240425,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-4,5,-0.52,100171906,132580,37.37,758,765,751,994,536,765,755.56,0.65,0,3756,794,779,770,755,746,775,751,214,229,500,530,1,1,42851600,326,-11.19,0.74,12,0.31,-68.00,1027.00,1044,20230622,-27.11,660,20231020,15.30,1003,-24.13,20240411,680,11.91,20240319,1044,-27.11,20230622,660,15.30,20231020,0.18,N,015020,500,214 억,,279890,N,N,4,N,00,N
|
|
20240425,120319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,757,-8,5,-1.05,87579272,115916,32.68,758,765,751,994,536,765,755.54,0.65,0,2026,794,779,770,755,746,775,751,214,229,500,530,1,1,42851600,324,-11.13,0.74,12,0.27,-68.00,1027.00,1044,20230622,-27.49,660,20231020,14.70,1003,-24.53,20240411,680,11.32,20240319,1044,-27.49,20230622,660,14.70,20231020,0.18,N,015020,500,214 억,,279890,N,N,4,N,00,N
|
|
20240425,110319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,-10,5,-1.31,78307345,103617,29.21,758,765,751,994,536,765,755.74,0.65,0,2549,794,779,770,755,746,775,751,214,229,500,530,1,1,42851600,324,-11.10,0.74,12,0.24,-68.00,1027.00,1044,20230622,-27.68,660,20231020,14.39,1003,-24.73,20240411,680,11.03,20240319,1044,-27.68,20230622,660,14.39,20231020,0.18,N,015020,500,214 억,,279890,N,N,4,N,00,N
|
|
20240425,100320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-1,5,-0.13,66253361,87693,24.72,758,765,751,994,536,765,755.51,0.65,0,4540,794,779,770,755,746,775,751,214,229,500,530,1,1,42851600,327,-11.24,0.74,12,0.20,-68.00,1027.00,1044,20230622,-26.82,660,20231020,15.76,1003,-23.83,20240411,680,12.35,20240319,1044,-26.82,20230622,660,15.76,20231020,0.18,N,015020,500,214 억,,279890,N,N,4,N,00,N
|
|
20240425,090320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,762,-3,5,-0.39,29569009,39197,11.05,758,762,751,994,536,765,754.37,0.65,0,1992,794,779,770,755,746,775,751,214,229,500,530,1,1,42851600,327,-11.21,0.74,12,0.09,-68.00,1027.00,1044,20230622,-27.01,660,20231020,15.45,1003,-24.03,20240411,680,12.06,20240319,1044,-27.01,20230622,660,15.45,20231020,0.18,N,015020,500,214 억,,279890,N,N,4,N,00,N
|
|
20240424,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,-12,5,-1.54,247770703,321430,64.32,771,785,761,1010,544,777,770.84,0.67,0,-4458,819,798,781,760,743,808,770,214,233,500,540,1,1,42851600,328,-11.25,0.74,12,0.75,-68.00,1027.00,1044,20230622,-26.72,660,20231020,15.91,1003,-23.73,20240411,680,12.50,20240319,1044,-26.72,20230622,660,15.91,20231020,0.18,N,015020,500,214 억,,286840,N,N,4,N,00,N
|
|
20240424,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-14,5,-1.80,232289647,301193,60.27,771,785,761,1010,544,777,771.23,0.67,0,-7816,819,798,781,760,743,808,770,214,233,500,540,1,1,42851600,327,-11.22,0.74,12,0.70,-68.00,1027.00,1044,20230622,-26.92,660,20231020,15.61,1003,-23.93,20240411,680,12.21,20240319,1044,-26.92,20230622,660,15.61,20231020,0.18,N,015020,500,214 억,,286840,N,N,0,N,00,N
|
|
20240424,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,-8,5,-1.03,216499929,280594,56.15,771,785,761,1010,544,777,771.58,0.67,0,-7816,819,798,781,760,743,808,770,214,233,500,540,1,1,42851600,330,-11.31,0.75,12,0.65,-68.00,1027.00,1044,20230622,-26.34,660,20231020,16.52,1003,-23.33,20240411,680,13.09,20240319,1044,-26.34,20230622,660,16.52,20231020,0.18,N,015020,500,214 억,,286840,N,N,0,N,00,N
|
|
20240424,130323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-14,5,-1.80,186665611,241585,48.34,771,785,761,1010,544,777,772.67,0.67,0,-13145,819,798,781,760,743,808,770,214,233,500,540,1,1,42851600,327,-11.22,0.74,12,0.56,-68.00,1027.00,1044,20230622,-26.92,660,20231020,15.61,1003,-23.93,20240411,680,12.21,20240319,1044,-26.92,20230622,660,15.61,20231020,0.18,N,015020,500,214 억,,286840,N,N,0,N,00,N
|
|
20240424,120319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,-10,5,-1.29,155439666,200628,40.15,771,785,763,1010,544,777,774.77,0.67,0,-31507,819,798,781,760,743,808,770,214,233,500,540,1,1,42851600,329,-11.28,0.75,12,0.47,-68.00,1027.00,1044,20230622,-26.53,660,20231020,16.21,1003,-23.53,20240411,680,12.79,20240319,1044,-26.53,20230622,660,16.21,20231020,0.18,N,015020,500,214 억,,286840,N,N,0,N,00,N
|
|
20240424,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,-8,5,-1.03,136742845,176235,35.26,771,785,763,1010,544,777,775.91,0.67,0,-30143,819,798,781,760,743,808,770,214,233,500,540,1,1,42851600,330,-11.31,0.75,12,0.41,-68.00,1027.00,1044,20230622,-26.34,660,20231020,16.52,1003,-23.33,20240411,680,13.09,20240319,1044,-26.34,20230622,660,16.52,20231020,0.18,N,015020,500,214 억,,286840,N,N,0,N,00,N
|
|
20240424,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,779,2,2,0.26,94942614,122028,24.42,771,785,771,1010,544,777,778.04,0.67,0,-23794,819,798,781,760,743,808,770,214,233,500,540,1,1,42851600,334,-11.46,0.76,12,0.28,-68.00,1027.00,1044,20230622,-25.38,660,20231020,18.03,1003,-22.33,20240411,680,14.56,20240319,1044,-25.38,20230622,660,18.03,20231020,0.18,N,015020,500,214 억,,286840,N,N,0,N,00,N
|
|
20240424,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,-4,5,-0.51,11005967,14249,2.85,771,783,771,1010,544,777,772.40,0.67,0,-1473,819,798,781,760,743,808,770,214,233,500,540,1,1,42851600,331,-11.37,0.75,12,0.03,-68.00,1027.00,1044,20230622,-25.96,660,20231020,17.12,1003,-22.93,20240411,680,13.68,20240319,1044,-25.96,20230622,660,17.12,20231020,0.18,N,015020,500,214 억,,286840,N,N,0,N,00,N
|
|
20240423,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,777,7,2,0.91,385707355,492464,38.56,764,802,764,1001,539,770,783.22,0.53,0,52577,819,794,765,740,711,807,753,214,231,500,530,1,1,42851600,333,-11.43,0.76,12,1.15,-68.00,1027.00,1044,20230622,-25.57,660,20231020,17.73,1003,-22.53,20240411,680,14.26,20240319,1044,-25.57,20230622,660,17.73,20231020,0.18,N,015020,500,214 억,,226515,N,N,0,N,00,N
|
|
20240423,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,777,7,2,0.91,376885783,481079,37.67,764,802,764,1001,539,770,783.42,0.53,0,58614,819,794,765,740,711,807,753,214,231,500,530,1,1,42851600,333,-11.43,0.76,12,1.12,-68.00,1027.00,1044,20230622,-25.57,660,20231020,17.73,1003,-22.53,20240411,680,14.26,20240319,1044,-25.57,20230622,660,17.73,20231020,0.18,N,015020,500,214 억,,226515,N,N,0,N,00,N
|
|
20240423,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,10,2,1.30,355988205,454208,35.56,764,802,764,1001,539,770,783.76,0.53,0,64341,819,794,765,740,711,807,753,214,231,500,530,1,1,42851600,334,-11.47,0.76,12,1.06,-68.00,1027.00,1044,20230622,-25.29,660,20231020,18.18,1003,-22.23,20240411,680,14.71,20240319,1044,-25.29,20230622,660,18.18,20231020,0.18,N,015020,500,214 억,,226515,N,N,0,N,00,N
|
|
20240423,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,782,12,2,1.56,338666843,432088,33.83,764,802,764,1001,539,770,783.79,0.53,0,73048,819,794,765,740,711,807,753,214,231,500,530,1,1,42851600,335,-11.50,0.76,12,1.01,-68.00,1027.00,1044,20230622,-25.10,660,20231020,18.48,1003,-22.03,20240411,680,15.00,20240319,1044,-25.10,20230622,660,18.48,20231020,0.18,N,015020,500,214 억,,226515,N,N,0,N,00,N
|
|
20240423,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,779,9,2,1.17,323903788,413101,32.34,764,802,764,1001,539,770,784.08,0.53,0,70561,819,794,765,740,711,807,753,214,231,500,530,1,1,42851600,334,-11.46,0.76,12,0.96,-68.00,1027.00,1044,20230622,-25.38,660,20231020,18.03,1003,-22.33,20240411,680,14.56,20240319,1044,-25.38,20230622,660,18.03,20231020,0.18,N,015020,500,214 억,,226515,N,N,0,N,00,N
|
|
20240423,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,10,2,1.30,260260165,330932,25.91,764,802,764,1001,539,770,786.45,0.53,0,58887,819,794,765,740,711,807,753,214,231,500,530,1,1,42851600,334,-11.47,0.76,12,0.77,-68.00,1027.00,1044,20230622,-25.29,660,20231020,18.18,1003,-22.23,20240411,680,14.71,20240319,1044,-25.29,20230622,660,18.18,20231020,0.18,N,015020,500,214 억,,226515,N,N,0,N,00,N
|
|
20240423,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,31,2,4.03,165031990,209969,16.44,764,802,764,1001,539,770,785.98,0.53,0,43237,819,794,765,740,711,807,753,214,231,500,530,1,1,42851600,343,-11.78,0.78,12,0.49,-68.00,1027.00,1044,20230622,-23.28,660,20231020,21.36,1003,-20.14,20240411,680,17.79,20240319,1044,-23.28,20230622,660,21.36,20231020,0.18,N,015020,500,214 억,,226515,N,N,0,N,00,N
|
|
20240423,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,-2,5,-0.26,16636514,21691,1.70,764,770,764,1001,539,770,766.98,0.53,0,9878,819,794,765,740,711,807,753,214,231,500,530,1,1,42851600,329,-11.29,0.75,12,0.05,-68.00,1027.00,1044,20230622,-26.44,660,20231020,16.36,1003,-23.43,20240411,680,12.94,20240319,1044,-26.44,20230622,660,16.36,20231020,0.18,N,015020,500,214 억,,226515,N,N,0,N,00,N
|
|
20240422,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,43,2,5.91,971429511,1270677,191.28,744,790,736,945,509,727,764.49,0.48,0,38369,760,743,726,709,692,735,701,214,218,500,500,1,1,42851600,330,-11.32,0.75,12,2.97,-68.00,1027.00,1044,20230622,-26.25,660,20231020,16.67,1003,-23.23,20240411,680,13.24,20240319,1044,-26.25,20230622,660,16.67,20231020,0.19,N,015020,500,214 억,,203998,N,N,0,N,00,N
|
|
20240422,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,33,2,4.54,928555345,1214461,182.81,744,790,736,945,509,727,764.58,0.48,0,40231,760,743,726,709,692,735,701,214,218,500,500,1,1,42851600,326,-11.18,0.74,12,2.83,-68.00,1027.00,1044,20230622,-27.20,660,20231020,15.15,1003,-24.23,20240411,680,11.76,20240319,1044,-27.20,20230622,660,15.15,20231020,0.19,N,015020,500,214 억,,203998,N,N,0,N,00,N
|
|
20240422,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,42,2,5.78,877551746,1147047,172.67,744,790,736,945,509,727,765.05,0.48,0,49320,760,743,726,709,692,735,701,214,218,500,500,1,1,42851600,330,-11.31,0.75,12,2.68,-68.00,1027.00,1044,20230622,-26.34,660,20231020,16.52,1003,-23.33,20240411,680,13.09,20240319,1044,-26.34,20230622,660,16.52,20231020,0.19,N,015020,500,214 억,,203998,N,N,0,N,00,N
|
|
20240422,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,37,2,5.09,829425983,1083731,163.13,744,790,736,945,509,727,765.34,0.48,0,48214,760,743,726,709,692,735,701,214,218,500,500,1,1,42851600,327,-11.24,0.74,12,2.53,-68.00,1027.00,1044,20230622,-26.82,660,20231020,15.76,1003,-23.83,20240411,680,12.35,20240319,1044,-26.82,20230622,660,15.76,20231020,0.19,N,015020,500,214 억,,203998,N,N,0,N,00,N
|
|
20240422,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,777,50,2,6.88,790302011,1032963,155.49,744,790,736,945,509,727,765.08,0.48,0,63657,760,743,726,709,692,735,701,214,218,500,500,1,1,42851600,333,-11.43,0.76,12,2.41,-68.00,1027.00,1044,20230622,-25.57,660,20231020,17.73,1003,-22.53,20240411,680,14.26,20240319,1044,-25.57,20230622,660,17.73,20231020,0.19,N,015020,500,214 억,,203998,N,N,0,N,00,N
|
|
20240422,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,785,58,2,7.98,748492602,978956,147.36,744,790,736,945,509,727,764.58,0.48,0,70405,760,743,726,709,692,735,701,214,218,500,500,1,1,42851600,336,-11.54,0.76,12,2.28,-68.00,1027.00,1044,20230622,-24.81,660,20231020,18.94,1003,-21.73,20240411,680,15.44,20240319,1044,-24.81,20230622,660,18.94,20231020,0.19,N,015020,500,214 억,,203998,N,N,0,N,00,N
|
|
20240422,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,38,2,5.23,477377625,629686,94.79,744,774,736,945,509,727,758.12,0.48,0,38169,760,743,726,709,692,735,701,214,218,500,500,1,1,42851600,328,-11.25,0.74,12,1.47,-68.00,1027.00,1044,20230622,-26.72,660,20231020,15.91,1003,-23.73,20240411,680,12.50,20240319,1044,-26.72,20230622,660,15.91,20231020,0.19,N,015020,500,214 억,,203998,N,N,0,N,00,N
|
|
20240422,090315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,46,2,6.33,193956989,257673,38.79,744,773,736,945,509,727,752.73,0.48,0,4189,760,743,726,709,692,735,701,214,218,500,500,1,1,42851600,331,-11.37,0.75,12,0.60,-68.00,1027.00,1044,20230622,-25.96,660,20231020,17.12,1003,-22.93,20240411,680,13.68,20240319,1044,-25.96,20230622,660,17.12,20231020,0.19,N,015020,500,214 억,,203998,N,N,0,N,00,N
|
|
20240419,160304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-9,5,-1.22,433730854,604880,90.14,741,743,709,956,516,736,717.05,0.38,0,18565,770,753,742,725,714,747,719,214,220,500,510,1,1,42851600,312,-10.69,0.71,12,1.41,-68.00,1027.00,1044,20230622,-30.36,660,20231020,10.15,1003,-27.52,20240411,680,6.91,20240319,1044,-30.36,20230622,660,10.15,20231020,0.24,N,015020,500,214 억,,162003,N,N,0,N,00,N
|
|
20240419,150305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-15,5,-2.04,423862586,591250,88.11,741,743,709,956,516,736,716.89,0.38,0,19422,770,753,742,725,714,747,719,214,220,500,510,1,1,42851600,309,-10.60,0.70,12,1.38,-68.00,1027.00,1044,20230622,-30.94,660,20231020,9.24,1003,-28.12,20240411,680,6.03,20240319,1044,-30.94,20230622,660,9.24,20231020,0.24,N,015020,500,214 억,,162003,N,N,0,N,00,N
|
|
20240419,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-13,5,-1.77,414865712,578760,86.24,741,743,709,956,516,736,716.82,0.38,0,17774,770,753,742,725,714,747,719,214,220,500,510,1,1,42851600,310,-10.63,0.70,12,1.35,-68.00,1027.00,1044,20230622,-30.75,660,20231020,9.55,1003,-27.92,20240411,680,6.32,20240319,1044,-30.75,20230622,660,9.55,20231020,0.24,N,015020,500,214 억,,162003,N,N,0,N,00,N
|
|
20240419,130306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-15,5,-2.04,398043522,555490,82.78,741,743,709,956,516,736,716.56,0.38,0,20262,770,753,742,725,714,747,719,214,220,500,510,1,1,42851600,309,-10.60,0.70,12,1.30,-68.00,1027.00,1044,20230622,-30.94,660,20231020,9.24,1003,-28.12,20240411,680,6.03,20240319,1044,-30.94,20230622,660,9.24,20231020,0.24,N,015020,500,214 억,,162003,N,N,0,N,00,N
|
|
20240419,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,-22,5,-2.99,364664700,508960,75.84,741,743,709,956,516,736,716.49,0.38,0,6690,770,753,742,725,714,747,719,214,220,500,510,1,1,42851600,306,-10.50,0.70,12,1.19,-68.00,1027.00,1044,20230622,-31.61,660,20231020,8.18,1003,-28.81,20240411,680,5.00,20240319,1044,-31.61,20230622,660,8.18,20231020,0.24,N,015020,500,214 억,,162003,N,N,0,N,00,N
|
|
20240419,110306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-26,5,-3.53,320521624,446994,66.61,741,743,709,956,516,736,717.06,0.38,0,4535,770,753,742,725,714,747,719,214,220,500,510,1,1,42851600,304,-10.44,0.69,12,1.04,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,680,4.41,20240319,1044,-31.99,20230622,660,7.58,20231020,0.24,N,015020,500,214 억,,162003,N,N,0,N,00,N
|
|
20240419,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-15,5,-2.04,164802797,228334,34.03,741,743,710,956,516,736,721.76,0.38,0,21679,770,753,742,725,714,747,719,214,220,500,510,1,1,42851600,309,-10.60,0.70,12,0.53,-68.00,1027.00,1044,20230622,-30.94,660,20231020,9.24,1003,-28.12,20240411,680,6.03,20240319,1044,-30.94,20230622,660,9.24,20231020,0.24,N,015020,500,214 억,,162003,N,N,0,N,00,N
|
|
20240419,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,0,3,0.00,9178472,12401,1.85,741,743,736,956,516,736,740.14,0.38,0,-3736,770,753,742,725,714,747,719,214,220,500,510,1,1,42851600,315,-10.82,0.72,12,0.03,-68.00,1027.00,1044,20230622,-29.50,660,20231020,11.52,1003,-26.62,20240411,680,8.24,20240319,1044,-29.50,20230622,660,11.52,20231020,0.24,N,015020,500,214 억,,162003,N,N,0,N,00,N
|
|
20240418,160303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-23,5,-3.03,490869614,663637,182.27,759,759,731,986,532,759,739.67,0.38,0,-7127,776,767,756,747,736,769,749,214,227,500,530,1,1,42851600,315,-10.82,0.72,12,1.55,-68.00,1027.00,1044,20230622,-29.50,660,20231020,11.52,1003,-26.62,20240411,680,8.24,20240319,1044,-29.50,20230622,660,11.52,20231020,0.23,N,015020,500,214 억,,163205,N,N,87,N,00,N
|
|
20240418,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-21,5,-2.77,470483588,635919,174.66,759,759,731,986,532,759,739.85,0.38,0,-4632,776,767,756,747,736,769,749,214,227,500,530,1,1,42851600,316,-10.85,0.72,12,1.48,-68.00,1027.00,1044,20230622,-29.31,660,20231020,11.82,1003,-26.42,20240411,680,8.53,20240319,1044,-29.31,20230622,660,11.82,20231020,0.23,N,015020,500,214 억,,163205,N,N,87,N,00,N
|
|
20240418,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-20,5,-2.64,367763408,496113,136.26,759,759,735,986,532,759,741.29,0.38,0,3072,776,767,756,747,736,769,749,214,227,500,530,1,1,42851600,317,-10.87,0.72,12,1.16,-68.00,1027.00,1044,20230622,-29.21,660,20231020,11.97,1003,-26.32,20240411,680,8.68,20240319,1044,-29.21,20230622,660,11.97,20231020,0.23,N,015020,500,214 억,,163205,N,N,87,N,00,N
|
|
20240418,130304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-18,5,-2.37,353902058,477343,131.10,759,759,735,986,532,759,741.40,0.38,0,2968,776,767,756,747,736,769,749,214,227,500,530,1,1,42851600,318,-10.90,0.72,12,1.11,-68.00,1027.00,1044,20230622,-29.02,660,20231020,12.27,1003,-26.12,20240411,680,8.97,20240319,1044,-29.02,20230622,660,12.27,20231020,0.23,N,015020,500,214 억,,163205,N,N,87,N,00,N
|
|
20240418,120303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-21,5,-2.77,333337991,449501,123.46,759,759,735,986,532,759,741.57,0.38,0,13520,776,767,756,747,736,769,749,214,227,500,530,1,1,42851600,316,-10.85,0.72,12,1.05,-68.00,1027.00,1044,20230622,-29.31,660,20231020,11.82,1003,-26.42,20240411,680,8.53,20240319,1044,-29.31,20230622,660,11.82,20231020,0.23,N,015020,500,214 억,,163205,N,N,87,N,00,N
|
|
20240418,110304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-20,5,-2.64,313065029,421998,115.90,759,759,735,986,532,759,741.86,0.38,0,16931,776,767,756,747,736,769,749,214,227,500,530,1,1,42851600,317,-10.87,0.72,12,0.98,-68.00,1027.00,1044,20230622,-29.21,660,20231020,11.97,1003,-26.32,20240411,680,8.68,20240319,1044,-29.21,20230622,660,11.97,20231020,0.23,N,015020,500,214 억,,163205,N,N,87,N,00,N
|
|
20240418,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,-12,5,-1.58,194491000,261266,71.76,759,759,738,986,532,759,744.42,0.38,0,22691,776,767,756,747,736,769,749,214,227,500,530,1,1,42851600,320,-10.99,0.73,12,0.61,-68.00,1027.00,1044,20230622,-28.45,660,20231020,13.18,1003,-25.52,20240411,680,9.85,20240319,1044,-28.45,20230622,660,13.18,20231020,0.23,N,015020,500,214 억,,163205,N,N,87,N,00,N
|
|
20240418,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,757,-2,5,-0.26,5911978,7826,2.15,759,759,754,986,532,759,755.42,0.38,0,3004,776,767,756,747,736,769,749,214,227,500,530,1,1,42851600,324,-11.13,0.74,12,0.02,-68.00,1027.00,1044,20230622,-27.49,660,20231020,14.70,1003,-24.53,20240411,680,11.32,20240319,1044,-27.49,20230622,660,14.70,20231020,0.23,N,015020,500,214 억,,163205,N,N,87,N,00,N
|
|
20240417,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,0,3,0.00,270919780,359413,37.24,759,765,745,986,532,759,753.74,0.41,0,-11021,843,801,777,735,711,789,723,214,227,500,530,1,1,42851600,325,-11.16,0.74,12,0.84,-68.00,1027.00,1044,20230622,-27.30,660,20231020,15.00,1003,-24.33,20240411,680,11.62,20240319,1044,-27.30,20230622,660,15.00,20231020,0.21,N,015020,500,214 억,,176340,N,N,87,N,00,N
|
|
20240417,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,-6,5,-0.79,254099192,337077,34.92,759,765,745,986,532,759,753.83,0.41,0,-11043,843,801,777,735,711,789,723,214,227,500,530,1,1,42851600,323,-11.07,0.73,12,0.79,-68.00,1027.00,1044,20230622,-27.87,660,20231020,14.09,1003,-24.93,20240411,680,10.74,20240319,1044,-27.87,20230622,660,14.09,20231020,0.21,N,015020,500,214 억,,176340,N,N,1,N,00,N
|
|
20240417,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,4,2,0.53,214805126,284915,29.52,759,765,745,986,532,759,753.93,0.41,0,-3355,843,801,777,735,711,789,723,214,227,500,530,1,1,42851600,327,-11.22,0.74,12,0.66,-68.00,1027.00,1044,20230622,-26.92,660,20231020,15.61,1003,-23.93,20240411,680,12.21,20240319,1044,-26.92,20230622,660,15.61,20231020,0.21,N,015020,500,214 억,,176340,N,N,1,N,00,N
|
|
20240417,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,-6,5,-0.79,178091467,236357,24.49,759,765,745,986,532,759,753.49,0.41,0,6572,843,801,777,735,711,789,723,214,227,500,530,1,1,42851600,323,-11.07,0.73,12,0.55,-68.00,1027.00,1044,20230622,-27.87,660,20231020,14.09,1003,-24.93,20240411,680,10.74,20240319,1044,-27.87,20230622,660,14.09,20231020,0.21,N,015020,500,214 억,,176340,N,N,1,N,00,N
|
|
20240417,120303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-5,5,-0.66,166692823,221190,22.92,759,765,745,986,532,759,753.62,0.41,0,6572,843,801,777,735,711,789,723,214,227,500,530,1,1,42851600,323,-11.09,0.73,12,0.52,-68.00,1027.00,1044,20230622,-27.78,660,20231020,14.24,1003,-24.83,20240411,680,10.88,20240319,1044,-27.78,20230622,660,14.24,20231020,0.21,N,015020,500,214 억,,176340,N,N,1,N,00,N
|
|
20240417,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-5,5,-0.66,125734742,166562,17.26,759,765,750,986,532,759,754.88,0.41,0,2741,843,801,777,735,711,789,723,214,227,500,530,1,1,42851600,323,-11.09,0.73,12,0.39,-68.00,1027.00,1044,20230622,-27.78,660,20231020,14.24,1003,-24.83,20240411,680,10.88,20240319,1044,-27.78,20230622,660,14.24,20231020,0.21,N,015020,500,214 억,,176340,N,N,1,N,00,N
|
|
20240417,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,-4,5,-0.53,83386615,110304,11.43,759,765,750,986,532,759,755.97,0.41,0,7481,843,801,777,735,711,789,723,214,227,500,530,1,1,42851600,324,-11.10,0.74,12,0.26,-68.00,1027.00,1044,20230622,-27.68,660,20231020,14.39,1003,-24.73,20240411,680,11.03,20240319,1044,-27.68,20230622,660,14.39,20231020,0.21,N,015020,500,214 억,,176340,N,N,1,N,00,N
|
|
20240417,090303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,2,2,0.26,2651753,3493,0.36,759,761,759,986,532,759,759.16,0.41,0,0,843,801,777,735,711,789,723,214,227,500,530,1,1,42851600,326,-11.19,0.74,12,0.01,-68.00,1027.00,1044,20230622,-27.11,660,20231020,15.30,1003,-24.13,20240411,680,11.91,20240319,1044,-27.11,20230622,660,15.30,20231020,0.21,N,015020,500,214 억,,176340,N,N,1,N,00,N
|
|
20240416,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,-27,5,-3.44,747394042,952182,81.72,786,819,753,1021,551,786,784.93,0.56,0,-62543,821,803,780,762,739,812,771,214,235,500,550,1,1,42851600,325,-11.16,0.74,12,2.22,-68.00,1027.00,1044,20230622,-27.30,660,20231020,15.00,1003,-24.33,20240411,680,11.62,20240319,1044,-27.30,20230622,660,15.00,20231020,0.20,N,015020,500,214 억,,239839,N,N,1,N,00,N
|
|
20240416,150302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,-21,5,-2.67,718439721,914122,78.46,786,819,753,1021,551,786,785.93,0.56,0,-66110,821,803,780,762,739,812,771,214,235,500,550,1,1,42851600,328,-11.25,0.74,12,2.13,-68.00,1027.00,1044,20230622,-26.72,660,20231020,15.91,1003,-23.73,20240411,680,12.50,20240319,1044,-26.72,20230622,660,15.91,20231020,0.20,N,015020,500,214 억,,239839,N,N,2,N,00,N
|
|
20240416,140301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,-32,5,-4.07,666810455,846123,72.62,786,819,753,1021,551,786,788.08,0.56,0,-56361,821,803,780,762,739,812,771,214,235,500,550,1,1,42851600,323,-11.09,0.73,12,1.97,-68.00,1027.00,1044,20230622,-27.78,660,20231020,14.24,1003,-24.83,20240411,680,10.88,20240319,1044,-27.78,20230622,660,14.24,20231020,0.20,N,015020,500,214 억,,239839,N,N,2,N,00,N
|
|
20240416,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-22,5,-2.80,581054238,733116,62.92,786,819,760,1021,551,786,792.58,0.56,0,-25704,821,803,780,762,739,812,771,214,235,500,550,1,1,42851600,327,-11.24,0.74,12,1.71,-68.00,1027.00,1044,20230622,-26.82,660,20231020,15.76,1003,-23.83,20240411,680,12.35,20240319,1044,-26.82,20230622,660,15.76,20231020,0.20,N,015020,500,214 억,,239839,N,N,2,N,00,N
|
|
20240416,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,-17,5,-2.16,519974900,653012,56.05,786,819,761,1021,551,786,796.27,0.56,0,-17960,821,803,780,762,739,812,771,214,235,500,550,1,1,42851600,330,-11.31,0.75,12,1.52,-68.00,1027.00,1044,20230622,-26.34,660,20231020,16.52,1003,-23.33,20240411,680,13.09,20240319,1044,-26.34,20230622,660,16.52,20231020,0.20,N,015020,500,214 억,,239839,N,N,2,N,00,N
|
|
20240416,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-23,5,-2.93,497413248,623500,53.51,786,819,761,1021,551,786,797.78,0.56,0,-16852,821,803,780,762,739,812,771,214,235,500,550,1,1,42851600,327,-11.22,0.74,12,1.46,-68.00,1027.00,1044,20230622,-26.92,660,20231020,15.61,1003,-23.93,20240411,680,12.21,20240319,1044,-26.92,20230622,660,15.61,20231020,0.20,N,015020,500,214 억,,239839,N,N,2,N,00,N
|
|
20240416,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,775,-11,5,-1.40,428893712,534196,45.85,786,819,775,1021,551,786,802.88,0.56,0,-18019,821,803,780,762,739,812,771,214,235,500,550,1,1,42851600,332,-11.40,0.75,12,1.25,-68.00,1027.00,1044,20230622,-25.77,660,20231020,17.42,1003,-22.73,20240411,680,13.97,20240319,1044,-25.77,20230622,660,17.42,20231020,0.20,N,015020,500,214 억,,239839,N,N,2,N,00,N
|
|
20240416,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,785,-1,5,-0.13,15731071,20012,1.72,786,790,784,1021,551,786,786.08,0.56,0,2785,821,803,780,762,739,812,771,214,235,500,550,1,1,42851600,336,-11.54,0.76,12,0.05,-68.00,1027.00,1044,20230622,-24.81,660,20231020,18.94,1003,-21.73,20240411,680,15.44,20240319,1044,-24.81,20230622,660,18.94,20231020,0.20,N,015020,500,214 억,,239839,N,N,2,N,00,N
|
|
20240415,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,786,-5,5,-0.63,887726989,1146477,22.73,772,798,757,1028,554,791,774.14,0.36,0,70786,901,845,810,754,719,828,737,214,237,500,550,1,1,42851600,337,-11.56,0.77,12,2.68,-68.00,1027.00,1044,20230622,-24.71,660,20231020,19.09,1003,-21.64,20240411,680,15.59,20240319,1044,-24.71,20230622,660,19.09,20231020,0.20,N,015020,500,214 억,,156371,N,N,2,N,00,N
|
|
20240415,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,788,-3,5,-0.38,791998451,1025515,20.33,772,797,757,1028,554,791,772.09,0.36,0,71944,901,845,810,754,719,828,737,214,237,500,550,1,1,42851600,338,-11.59,0.77,12,2.39,-68.00,1027.00,1044,20230622,-24.52,660,20231020,19.39,1003,-21.44,20240411,680,15.88,20240319,1044,-24.52,20230622,660,19.39,20231020,0.20,N,015020,500,214 억,,156371,N,N,4,N,00,N
|
|
20240415,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,787,-4,5,-0.51,741709275,961335,19.06,772,797,757,1028,554,791,771.32,0.36,0,70358,901,845,810,754,719,828,737,214,237,500,550,1,1,42851600,337,-11.57,0.77,12,2.24,-68.00,1027.00,1044,20230622,-24.62,660,20231020,19.24,1003,-21.54,20240411,680,15.74,20240319,1044,-24.62,20230622,660,19.24,20231020,0.20,N,015020,500,214 억,,156371,N,N,4,N,00,N
|
|
20240415,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,776,-15,5,-1.90,670193308,870157,17.25,772,797,757,1028,554,791,769.93,0.36,0,70699,901,845,810,754,719,828,737,214,237,500,550,1,1,42851600,333,-11.41,0.76,12,2.03,-68.00,1027.00,1044,20230622,-25.67,660,20231020,17.58,1003,-22.63,20240411,680,14.12,20240319,1044,-25.67,20230622,660,17.58,20231020,0.20,N,015020,500,214 억,,156371,N,N,4,N,00,N
|
|
20240415,120300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,771,-20,5,-2.53,624954306,811930,16.10,772,797,757,1028,554,791,769.42,0.36,0,72997,901,845,810,754,719,828,737,214,237,500,550,1,1,42851600,330,-11.34,0.75,12,1.89,-68.00,1027.00,1044,20230622,-26.15,660,20231020,16.82,1003,-23.13,20240411,680,13.38,20240319,1044,-26.15,20230622,660,16.82,20231020,0.20,N,015020,500,214 억,,156371,N,N,4,N,00,N
|
|
20240415,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,-19,5,-2.40,583935681,758750,15.04,772,797,757,1028,554,791,769.29,0.36,0,67284,901,845,810,754,719,828,737,214,237,500,550,1,1,42851600,331,-11.35,0.75,12,1.77,-68.00,1027.00,1044,20230622,-26.05,660,20231020,16.97,1003,-23.03,20240411,680,13.53,20240319,1044,-26.05,20230622,660,16.97,20231020,0.20,N,015020,500,214 억,,156371,N,N,4,N,00,N
|
|
20240415,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-30,5,-3.79,405057656,526943,10.45,772,791,759,1028,554,791,768.22,0.36,0,69523,901,845,810,754,719,828,737,214,237,500,550,1,1,42851600,326,-11.19,0.74,12,1.23,-68.00,1027.00,1044,20230622,-27.11,660,20231020,15.30,1003,-24.13,20240411,680,11.91,20240319,1044,-27.11,20230622,660,15.30,20231020,0.20,N,015020,500,214 억,,156371,N,N,4,N,00,N
|
|
20240415,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,-25,5,-3.16,102707807,132462,2.63,772,791,766,1028,554,791,773.96,0.36,0,11606,901,845,810,754,719,828,737,214,237,500,550,1,1,42851600,328,-11.26,0.75,12,0.31,-68.00,1027.00,1044,20230622,-26.63,660,20231020,16.06,1003,-23.63,20240411,680,12.65,20240319,1044,-26.63,20230622,660,16.06,20231020,0.20,N,015020,500,214 억,,156371,N,N,4,N,00,N
|
|
20240412,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,791,-101,5,-11.32,4063113435,4997012,18.23,850,866,775,1159,625,892,813.10,0.17,0,-31462,1120,1006,889,775,658,1063,832,214,267,500,620,1,1,42851600,339,-11.63,0.77,12,11.66,-68.00,1027.00,1044,20230622,-24.23,660,20231020,19.85,1003,-21.14,20240411,680,16.32,20240319,1044,-24.23,20230622,660,19.85,20231020,0.20,N,015020,500,214 억,,71796,N,N,4,N,00,N
|
|
20240412,150259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,808,-84,5,-9.42,3931416379,4831090,17.63,850,866,775,1159,625,892,813.74,0.17,0,-39840,1120,1006,889,775,658,1063,832,214,267,500,620,1,1,42851600,346,-11.88,0.79,12,11.27,-68.00,1027.00,1044,20230622,-22.61,660,20231020,22.42,1003,-19.44,20240411,680,18.82,20240319,1044,-22.61,20230622,660,22.42,20231020,0.20,N,015020,500,214 억,,71796,N,N,0,N,00,N
|
|
20240412,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,794,-98,5,-10.99,3503318863,4288567,15.65,850,866,787,1159,625,892,816.86,0.17,0,-83594,1120,1006,889,775,658,1063,832,214,267,500,620,1,1,42851600,340,-11.68,0.77,12,10.01,-68.00,1027.00,1044,20230622,-23.95,660,20231020,20.30,1003,-20.84,20240411,680,16.76,20240319,1044,-23.95,20230622,660,20.30,20231020,0.20,N,015020,500,214 억,,71796,N,N,0,N,00,N
|
|
20240412,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,-91,5,-10.20,3273358838,3999468,14.59,850,866,787,1159,625,892,818.41,0.17,0,-84654,1120,1006,889,775,658,1063,832,214,267,500,620,1,1,42851600,343,-11.78,0.78,12,9.33,-68.00,1027.00,1044,20230622,-23.28,660,20231020,21.36,1003,-20.14,20240411,680,17.79,20240319,1044,-23.28,20230622,660,21.36,20231020,0.20,N,015020,500,214 억,,71796,N,N,0,N,00,N
|
|
20240412,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,797,-95,5,-10.65,2688037947,3281543,11.97,850,866,787,1159,625,892,819.09,0.17,0,-41313,1120,1006,889,775,658,1063,832,214,267,500,620,1,1,42851600,342,-11.72,0.78,12,7.66,-68.00,1027.00,1044,20230622,-23.66,660,20231020,20.76,1003,-20.54,20240411,680,17.21,20240319,1044,-23.66,20230622,660,20.76,20231020,0.20,N,015020,500,214 억,,71796,N,N,0,N,00,N
|
|
20240412,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,-97,5,-10.87,2426517793,2955426,10.78,850,866,787,1159,625,892,820.99,0.17,0,-39741,1120,1006,889,775,658,1063,832,214,267,500,620,1,1,42851600,341,-11.69,0.77,12,6.90,-68.00,1027.00,1044,20230622,-23.85,660,20231020,20.45,1003,-20.74,20240411,680,16.91,20240319,1044,-23.85,20230622,660,20.45,20231020,0.20,N,015020,500,214 억,,71796,N,N,0,N,00,N
|
|
20240412,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,794,-98,5,-10.99,2063490233,2499551,9.12,850,866,787,1159,625,892,825.49,0.17,0,-5875,1120,1006,889,775,658,1063,832,214,267,500,620,1,1,42851600,340,-11.68,0.77,12,5.83,-68.00,1027.00,1044,20230622,-23.95,660,20231020,20.30,1003,-20.84,20240411,680,16.76,20240319,1044,-23.95,20230622,660,20.30,20231020,0.20,N,015020,500,214 억,,71796,N,N,0,N,00,N
|
|
20240412,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,862,-30,5,-3.36,392044597,459384,1.68,850,866,846,1159,625,892,853.23,0.17,0,1366,1120,1006,889,775,658,1063,832,214,267,500,620,1,1,42851600,369,-12.68,0.84,12,1.07,-68.00,1027.00,1044,20230622,-17.43,660,20231020,30.61,1003,-14.06,20240411,680,26.76,20240319,1044,-17.43,20230622,660,30.61,20231020,0.20,N,015020,500,214 억,,71796,N,N,0,N,00,N
|
|
20240411,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,892,120,2,15.54,25576007024,27025565,2064.02,772,1003,772,1003,541,772,946.65,0.36,0,12024,904,838,772,706,640,871,739,214,231,500,540,1,1,42851600,382,-13.12,0.87,12,63.07,-68.00,1027.00,1044,20230622,-14.56,660,20231020,35.15,1003,-11.07,20240411,680,31.18,20240319,1044,-14.56,20230622,660,35.15,20231020,0.21,N,015020,500,214 억,,155855,N,N,30,N,00,N
|
|
20240411,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,990,218,2,28.24,21338445356,22682118,1732.30,772,1003,772,1003,541,772,940.94,0.36,0,42695,904,838,772,706,640,871,739,214,231,500,540,1,1,42851600,424,-14.56,0.96,12,52.93,-68.00,1027.00,1044,20230622,-5.17,660,20231020,50.00,1003,-1.30,20240411,680,45.59,20240319,1044,-5.17,20230622,660,50.00,20231020,0.21,N,015020,500,214 억,,155855,N,N,30,N,00,N
|
|
20240411,140301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,987,215,2,27.85,19266375478,20562955,1570.45,772,1003,772,1003,541,772,937.14,0.36,0,9487,904,838,772,706,640,871,739,214,231,500,540,1,1,42851600,423,-14.51,0.96,12,47.99,-68.00,1027.00,1044,20230622,-5.46,660,20231020,49.55,1003,-1.60,20240411,680,45.15,20240319,1044,-5.46,20230622,660,49.55,20231020,0.21,N,015020,500,214 억,,155855,N,N,30,N,00,N
|
|
20240411,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,938,166,2,21.50,16631635179,17857376,1363.82,772,1003,772,1003,541,772,931.57,0.36,0,-73384,904,838,772,706,640,871,739,214,231,500,540,1,1,42851600,402,-13.79,0.91,12,41.67,-68.00,1027.00,1044,20230622,-10.15,660,20231020,42.12,1003,-6.48,20240411,680,37.94,20240319,1044,-10.15,20230622,660,42.12,20231020,0.21,N,015020,500,214 억,,155855,N,N,30,N,00,N
|
|
20240411,120258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,959,187,2,24.22,15056977623,16181150,1235.80,772,1003,772,1003,541,772,930.76,0.36,0,-2169,904,838,772,706,640,871,739,214,231,500,540,1,1,42851600,411,-14.10,0.93,12,37.76,-68.00,1027.00,1044,20230622,-8.14,660,20231020,45.30,1003,-4.39,20240411,680,41.03,20240319,1044,-8.14,20230622,660,45.30,20231020,0.21,N,015020,500,214 억,,155855,N,N,30,N,00,N
|
|
20240411,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,970,198,2,25.65,13014978219,14040090,1072.28,772,1003,772,1003,541,772,927.25,0.36,0,103295,904,838,772,706,640,871,739,214,231,500,540,1,1,42851600,416,-14.26,0.94,12,32.76,-68.00,1027.00,1044,20230622,-7.09,660,20231020,46.97,1003,-3.29,20240411,680,42.65,20240319,1044,-7.09,20230622,660,46.97,20231020,0.21,N,015020,500,214 억,,155855,N,N,30,N,00,N
|
|
20240411,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,912,140,2,18.13,7456279824,8222133,627.95,772,1003,772,1003,541,772,907.24,0.36,0,-36587,904,838,772,706,640,871,739,214,231,500,540,1,1,42851600,391,-13.41,0.89,12,19.19,-68.00,1027.00,1044,20230622,-12.64,660,20231020,38.18,1003,-9.07,20240411,680,34.12,20240319,1044,-12.64,20230622,660,38.18,20231020,0.21,N,015020,500,214 억,,155855,N,N,30,N,00,N
|
|
20240411,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,849,77,2,9.97,193961586,239184,18.27,772,849,772,1003,541,772,815.20,0.36,0,37437,904,838,772,706,640,871,739,214,231,500,540,1,1,42851600,364,-12.49,0.83,12,0.56,-68.00,1027.00,1044,20230622,-18.68,660,20231020,28.64,857,-0.93,20240328,680,24.85,20240319,1044,-18.68,20230622,660,28.64,20231020,0.21,N,015020,500,214 억,,155855,Y,N,30,N,00,N
|
|
20240409,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,772,67,2,9.50,992080239,1294568,649.17,711,838,706,916,494,705,766.34,0.30,0,42063,750,727,714,691,678,721,685,214,211,500,490,1,1,42851600,331,-11.35,0.75,12,3.02,-68.00,1027.00,1044,20230622,-26.05,660,20231020,16.97,857,-9.92,20240328,680,13.53,20240319,1044,-26.05,20230622,660,16.97,20231020,0.23,N,015020,500,214 억,,126415,N,N,30,N,00,N
|
|
20240409,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,59,2,8.37,845329798,1106712,554.97,711,838,706,916,494,705,763.82,0.30,0,47659,750,727,714,691,678,721,685,214,211,500,490,1,1,42851600,327,-11.24,0.74,12,2.58,-68.00,1027.00,1044,20230622,-26.82,660,20231020,15.76,857,-10.85,20240328,680,12.35,20240319,1044,-26.82,20230622,660,15.76,20231020,0.23,N,015020,500,214 억,,126415,N,N,0,N,00,N
|
|
20240409,140256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,44,2,6.24,784811412,1026881,514.93,711,838,706,916,494,705,764.27,0.30,0,36595,750,727,714,691,678,721,685,214,211,500,490,1,1,42851600,321,-11.01,0.73,12,2.40,-68.00,1027.00,1044,20230622,-28.26,660,20231020,13.48,857,-12.60,20240328,680,10.15,20240319,1044,-28.26,20230622,660,13.48,20231020,0.23,N,015020,500,214 억,,126415,N,N,0,N,00,N
|
|
20240409,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,59,2,8.37,675106047,880904,441.73,711,838,706,916,494,705,766.38,0.30,0,-5130,750,727,714,691,678,721,685,214,211,500,490,1,1,42851600,327,-11.24,0.74,12,2.06,-68.00,1027.00,1044,20230622,-26.82,660,20231020,15.76,857,-10.85,20240328,680,12.35,20240319,1044,-26.82,20230622,660,15.76,20231020,0.23,N,015020,500,214 억,,126415,N,N,0,N,00,N
|
|
20240409,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,17,2,2.41,33387704,46332,23.23,711,730,706,916,494,705,720.62,0.30,0,559,750,727,714,691,678,721,685,214,211,500,490,1,1,42851600,309,-10.62,0.70,12,0.11,-68.00,1027.00,1044,20230622,-30.84,660,20231020,9.39,857,-15.75,20240328,680,6.18,20240319,1044,-30.84,20230622,660,9.39,20231020,0.23,N,015020,500,214 억,,126415,N,N,0,N,00,N
|
|
20240409,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,18,2,2.55,26611951,36903,18.51,711,730,706,916,494,705,721.13,0.30,0,446,750,727,714,691,678,721,685,214,211,500,490,1,1,42851600,310,-10.63,0.70,12,0.09,-68.00,1027.00,1044,20230622,-30.75,660,20231020,9.55,857,-15.64,20240328,680,6.32,20240319,1044,-30.75,20230622,660,9.55,20231020,0.23,N,015020,500,214 억,,126415,N,N,0,N,00,N
|
|
20240409,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,18,2,2.55,23948980,33218,16.66,711,730,706,916,494,705,720.96,0.30,0,97,750,727,714,691,678,721,685,214,211,500,490,1,1,42851600,310,-10.63,0.70,12,0.08,-68.00,1027.00,1044,20230622,-30.75,660,20231020,9.55,857,-15.64,20240328,680,6.32,20240319,1044,-30.75,20230622,660,9.55,20231020,0.23,N,015020,500,214 억,,126415,N,N,0,N,00,N
|
|
20240409,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,6,2,0.85,253894,357,0.18,711,719,711,916,494,705,711.19,0.30,0,-100,750,727,714,691,678,721,685,214,211,500,490,1,1,42851600,305,-10.46,0.69,12,0.00,-68.00,1027.00,1044,20230622,-31.90,660,20231020,7.73,857,-17.04,20240328,680,4.56,20240319,1044,-31.90,20230622,660,7.73,20231020,0.23,N,015020,500,214 억,,126415,N,N,0,N,00,N
|
|
20240408,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-26,5,-3.56,141106477,198145,115.22,737,737,701,950,512,731,712.16,0.29,0,1262,762,746,736,720,710,741,715,214,219,500,510,1,1,42851600,302,-10.37,0.69,12,0.46,-68.00,1027.00,1044,20230622,-32.47,660,20231020,6.82,857,-17.74,20240328,680,3.68,20240319,1044,-32.47,20230622,660,6.82,20231020,0.23,N,015020,500,214 억,,125153,N,N,119,N,00,N
|
|
20240408,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-20,5,-2.74,122854299,172315,100.20,737,737,701,950,512,731,712.96,0.29,0,17736,762,746,736,720,710,741,715,214,219,500,510,1,1,42851600,305,-10.46,0.69,12,0.40,-68.00,1027.00,1044,20230622,-31.90,660,20231020,7.73,857,-17.04,20240328,680,4.56,20240319,1044,-31.90,20230622,660,7.73,20231020,0.23,N,015020,500,214 억,,125153,N,N,119,N,00,N
|
|
20240408,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-18,5,-2.46,109056360,152931,88.93,737,737,701,950,512,731,713.11,0.29,0,23624,762,746,736,720,710,741,715,214,219,500,510,1,1,42851600,306,-10.49,0.69,12,0.36,-68.00,1027.00,1044,20230622,-31.70,660,20231020,8.03,857,-16.80,20240328,680,4.85,20240319,1044,-31.70,20230622,660,8.03,20231020,0.23,N,015020,500,214 억,,125153,N,N,119,N,00,N
|
|
20240408,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-20,5,-2.74,102248030,143360,83.36,737,737,701,950,512,731,713.23,0.29,0,24764,762,746,736,720,710,741,715,214,219,500,510,1,1,42851600,305,-10.46,0.69,12,0.33,-68.00,1027.00,1044,20230622,-31.90,660,20231020,7.73,857,-17.04,20240328,680,4.56,20240319,1044,-31.90,20230622,660,7.73,20231020,0.23,N,015020,500,214 억,,125153,N,N,119,N,00,N
|
|
20240408,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-22,5,-3.01,89443563,125343,72.89,737,737,701,950,512,731,713.59,0.29,0,26878,762,746,736,720,710,741,715,214,219,500,510,1,1,42851600,304,-10.43,0.69,12,0.29,-68.00,1027.00,1044,20230622,-32.09,660,20231020,7.42,857,-17.27,20240328,680,4.26,20240319,1044,-32.09,20230622,660,7.42,20231020,0.23,N,015020,500,214 억,,125153,N,N,119,N,00,N
|
|
20240408,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-27,5,-3.69,76749375,107289,62.39,737,737,701,950,512,731,715.35,0.29,0,26909,762,746,736,720,710,741,715,214,219,500,510,1,1,42851600,302,-10.35,0.69,12,0.25,-68.00,1027.00,1044,20230622,-32.57,660,20231020,6.67,857,-17.85,20240328,680,3.53,20240319,1044,-32.57,20230622,660,6.67,20231020,0.23,N,015020,500,214 억,,125153,N,N,119,N,00,N
|
|
20240408,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,-23,5,-3.15,52404774,72824,42.35,737,737,704,950,512,731,719.61,0.29,0,22821,762,746,736,720,710,741,715,214,219,500,510,1,1,42851600,303,-10.41,0.69,12,0.17,-68.00,1027.00,1044,20230622,-32.18,660,20231020,7.27,857,-17.39,20240328,680,4.12,20240319,1044,-32.18,20230622,660,7.27,20231020,0.23,N,015020,500,214 억,,125153,N,N,119,N,00,N
|
|
20240408,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,0,3,0.00,636439,869,0.51,737,737,731,950,512,731,732.38,0.29,0,-49,762,746,736,720,710,741,715,214,219,500,510,1,1,42851600,313,-10.75,0.71,12,0.00,-68.00,1027.00,1044,20230622,-29.98,660,20231020,10.76,857,-14.70,20240328,680,7.50,20240319,1044,-29.98,20230622,660,10.76,20231020,0.23,N,015020,500,214 억,,125153,N,N,119,N,00,N
|
|
20240405,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-11,5,-1.48,126621549,171655,144.52,737,752,726,964,520,742,737.65,0.29,0,-480,774,757,748,731,722,753,727,214,222,500,510,1,1,42851600,313,-10.75,0.71,12,0.40,-68.00,1027.00,1044,20230622,-29.98,660,20231020,10.76,857,-14.70,20240328,680,7.50,20240319,1044,-29.98,20230622,660,10.76,20231020,0.26,N,015020,500,214 억,,125633,N,N,119,N,00,N
|
|
20240405,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-13,5,-1.75,115925994,157028,132.20,737,752,726,964,520,742,738.25,0.29,0,-2647,774,757,748,731,722,753,727,214,222,500,510,1,1,42851600,312,-10.72,0.71,12,0.37,-68.00,1027.00,1044,20230622,-30.17,660,20231020,10.45,857,-14.94,20240328,680,7.21,20240319,1044,-30.17,20230622,660,10.45,20231020,0.26,N,015020,500,214 억,,125633,N,N,1,N,00,N
|
|
20240405,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-10,5,-1.35,108421029,146760,123.56,737,752,726,964,520,742,738.76,0.29,0,-1567,774,757,748,731,722,753,727,214,222,500,510,1,1,42851600,314,-10.76,0.71,12,0.34,-68.00,1027.00,1044,20230622,-29.89,660,20231020,10.91,857,-14.59,20240328,680,7.65,20240319,1044,-29.89,20230622,660,10.91,20231020,0.26,N,015020,500,214 억,,125633,N,N,1,N,00,N
|
|
20240405,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-10,5,-1.35,86639184,116968,98.48,737,752,726,964,520,742,740.71,0.29,0,-686,774,757,748,731,722,753,727,214,222,500,510,1,1,42851600,314,-10.76,0.71,12,0.27,-68.00,1027.00,1044,20230622,-29.89,660,20231020,10.91,857,-14.59,20240328,680,7.65,20240319,1044,-29.89,20230622,660,10.91,20231020,0.26,N,015020,500,214 억,,125633,N,N,1,N,00,N
|
|
20240405,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-3,5,-0.40,65407546,88041,74.12,737,752,735,964,520,742,742.92,0.29,0,118,774,757,748,731,722,753,727,214,222,500,510,1,1,42851600,317,-10.87,0.72,12,0.21,-68.00,1027.00,1044,20230622,-29.21,660,20231020,11.97,857,-13.77,20240328,680,8.68,20240319,1044,-29.21,20230622,660,11.97,20231020,0.26,N,015020,500,214 억,,125633,N,N,1,N,00,N
|
|
20240405,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-5,5,-0.67,60937425,81971,69.01,737,752,735,964,520,742,743.40,0.29,0,-667,774,757,748,731,722,753,727,214,222,500,510,1,1,42851600,316,-10.84,0.72,12,0.19,-68.00,1027.00,1044,20230622,-29.41,660,20231020,11.67,857,-14.00,20240328,680,8.38,20240319,1044,-29.41,20230622,660,11.67,20231020,0.26,N,015020,500,214 억,,125633,N,N,1,N,00,N
|
|
20240405,100236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,10,2,1.35,46483668,62540,52.65,737,752,735,964,520,742,743.26,0.29,0,-2478,774,757,748,731,722,753,727,214,222,500,510,1,1,42851600,322,-11.06,0.73,12,0.15,-68.00,1027.00,1044,20230622,-27.97,660,20231020,13.94,857,-12.25,20240328,680,10.59,20240319,1044,-27.97,20230622,660,13.94,20231020,0.26,N,015020,500,214 억,,125633,N,N,1,N,00,N
|
|
20240405,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-1,5,-0.13,11703972,15876,13.37,737,741,737,964,520,742,737.21,0.29,0,-330,774,757,748,731,722,753,727,214,222,500,510,1,1,42851600,318,-10.90,0.72,12,0.04,-68.00,1027.00,1044,20230622,-29.02,660,20231020,12.27,857,-13.54,20240328,680,8.97,20240319,1044,-29.02,20230622,660,12.27,20231020,0.26,N,015020,500,214 억,,125633,N,N,1,N,00,N
|
|
20240404,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-9,5,-1.20,89008642,118593,117.64,751,765,739,976,526,751,750.54,0.28,0,13502,766,758,754,746,742,756,744,214,225,500,520,1,1,42851600,318,-10.91,0.72,12,0.28,-68.00,1027.00,1044,20230622,-28.93,660,20231020,12.42,857,-13.42,20240328,680,9.12,20240319,1044,-28.93,20230622,660,12.42,20231020,0.27,N,015020,500,214 억,,121845,N,N,1,N,00,N
|
|
20240404,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-9,5,-1.20,87320220,116315,115.38,751,765,739,976,526,751,750.72,0.28,0,13507,766,758,754,746,742,756,744,214,225,500,520,1,1,42851600,318,-10.91,0.72,12,0.27,-68.00,1027.00,1044,20230622,-28.93,660,20231020,12.42,857,-13.42,20240328,680,9.12,20240319,1044,-28.93,20230622,660,12.42,20231020,0.27,N,015020,500,214 억,,121845,N,N,1,N,00,N
|
|
20240404,140250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-7,5,-0.93,73594405,97792,97.01,751,765,741,976,526,751,752.56,0.28,0,13752,766,758,754,746,742,756,744,214,225,500,520,1,1,42851600,319,-10.94,0.72,12,0.23,-68.00,1027.00,1044,20230622,-28.74,660,20231020,12.73,857,-13.19,20240328,680,9.41,20240319,1044,-28.74,20230622,660,12.73,20231020,0.27,N,015020,500,214 억,,121845,N,N,1,N,00,N
|
|
20240404,130249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-7,5,-0.93,65657912,87110,86.41,751,765,744,976,526,751,753.74,0.28,0,13784,766,758,754,746,742,756,744,214,225,500,520,1,1,42851600,319,-10.94,0.72,12,0.20,-68.00,1027.00,1044,20230622,-28.74,660,20231020,12.73,857,-13.19,20240328,680,9.41,20240319,1044,-28.74,20230622,660,12.73,20231020,0.27,N,015020,500,214 억,,121845,N,N,1,N,00,N
|
|
20240404,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,4,2,0.53,45146392,59738,59.26,751,765,746,976,526,751,755.74,0.28,0,14235,766,758,754,746,742,756,744,214,225,500,520,1,1,42851600,324,-11.10,0.74,12,0.14,-68.00,1027.00,1044,20230622,-27.68,660,20231020,14.39,857,-11.90,20240328,680,11.03,20240319,1044,-27.68,20230622,660,14.39,20231020,0.27,N,015020,500,214 억,,121845,N,N,1,N,00,N
|
|
20240404,110250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,4,2,0.53,37319245,49381,48.98,751,765,746,976,526,751,755.74,0.28,0,11213,766,758,754,746,742,756,744,214,225,500,520,1,1,42851600,324,-11.10,0.74,12,0.12,-68.00,1027.00,1044,20230622,-27.68,660,20231020,14.39,857,-11.90,20240328,680,11.03,20240319,1044,-27.68,20230622,660,14.39,20231020,0.27,N,015020,500,214 억,,121845,N,N,1,N,00,N
|
|
20240404,100248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,8,2,1.07,22999617,30437,30.19,751,765,751,976,526,751,755.65,0.28,0,8506,766,758,754,746,742,756,744,214,225,500,520,1,1,42851600,325,-11.16,0.74,12,0.07,-68.00,1027.00,1044,20230622,-27.30,660,20231020,15.00,857,-11.44,20240328,680,11.62,20240319,1044,-27.30,20230622,660,15.00,20231020,0.27,N,015020,500,214 억,,121845,N,N,1,N,00,N
|
|
20240404,090250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,0,3,0.00,2150722,2853,2.83,751,758,751,976,526,751,753.85,0.28,0,-1008,766,758,754,746,742,756,744,214,225,500,520,1,1,42851600,322,-11.04,0.73,12,0.01,-68.00,1027.00,1044,20230622,-28.07,660,20231020,13.79,857,-12.37,20240328,680,10.44,20240319,1044,-28.07,20230622,660,13.79,20231020,0.27,N,015020,500,214 억,,121845,N,N,1,N,00,N
|
|
20240403,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,-12,5,-1.57,75106091,99459,98.84,762,762,750,991,535,763,755.15,0.29,0,-2795,773,767,762,756,751,765,754,214,228,500,530,1,1,42851600,322,-11.04,0.73,12,0.23,-68.00,1027.00,1044,20230622,-28.07,660,20231020,13.79,857,-12.37,20240328,680,10.44,20240319,1044,-28.07,20230622,660,13.79,20231020,0.28,N,015020,500,214 억,,124640,N,N,1,N,00,N
|
|
20240403,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,-12,5,-1.57,72341767,95780,95.19,762,762,750,991,535,763,755.29,0.29,0,-2764,773,767,762,756,751,765,754,214,228,500,530,1,1,42851600,322,-11.04,0.73,12,0.22,-68.00,1027.00,1044,20230622,-28.07,660,20231020,13.79,857,-12.37,20240328,680,10.44,20240319,1044,-28.07,20230622,660,13.79,20231020,0.28,N,015020,500,214 억,,124640,N,N,0,N,00,N
|
|
20240403,140248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,-8,5,-1.05,71236012,94313,93.73,762,762,750,991,535,763,755.31,0.29,0,-2554,773,767,762,756,751,765,754,214,228,500,530,1,1,42851600,324,-11.10,0.74,12,0.22,-68.00,1027.00,1044,20230622,-27.68,660,20231020,14.39,857,-11.90,20240328,680,11.03,20240319,1044,-27.68,20230622,660,14.39,20231020,0.28,N,015020,500,214 억,,124640,N,N,0,N,00,N
|
|
20240403,130247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-13,5,-1.70,66429158,87929,87.38,762,762,750,991,535,763,755.49,0.29,0,-2220,773,767,762,756,751,765,754,214,228,500,530,1,1,42851600,321,-11.03,0.73,12,0.21,-68.00,1027.00,1044,20230622,-28.16,660,20231020,13.64,857,-12.49,20240328,680,10.29,20240319,1044,-28.16,20230622,660,13.64,20231020,0.28,N,015020,500,214 억,,124640,N,N,0,N,00,N
|
|
20240403,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,-10,5,-1.31,43387047,57239,56.88,762,762,753,991,535,763,758.00,0.29,0,-2211,773,767,762,756,751,765,754,214,228,500,530,1,1,42851600,323,-11.07,0.73,12,0.13,-68.00,1027.00,1044,20230622,-27.87,660,20231020,14.09,857,-12.14,20240328,680,10.74,20240319,1044,-27.87,20230622,660,14.09,20231020,0.28,N,015020,500,214 억,,124640,N,N,0,N,00,N
|
|
20240403,110248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,758,-5,5,-0.66,33063814,43576,43.31,762,762,754,991,535,763,758.76,0.29,0,-2130,773,767,762,756,751,765,754,214,228,500,530,1,1,42851600,325,-11.15,0.74,12,0.10,-68.00,1027.00,1044,20230622,-27.39,660,20231020,14.85,857,-11.55,20240328,680,11.47,20240319,1044,-27.39,20230622,660,14.85,20231020,0.28,N,015020,500,214 억,,124640,N,N,0,N,00,N
|
|
20240403,100248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-3,5,-0.39,15098178,19926,19.80,762,762,754,991,535,763,757.71,0.29,0,-1981,773,767,762,756,751,765,754,214,228,500,530,1,1,42851600,326,-11.18,0.74,12,0.05,-68.00,1027.00,1044,20230622,-27.20,660,20231020,15.15,857,-11.32,20240328,680,11.76,20240319,1044,-27.20,20230622,660,15.15,20231020,0.28,N,015020,500,214 억,,124640,N,N,0,N,00,N
|
|
20240403,090249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,-4,5,-0.52,1809147,2375,2.36,762,762,759,991,535,763,761.75,0.29,0,-527,773,767,762,756,751,765,754,214,228,500,530,1,1,42851600,325,-11.16,0.74,12,0.01,-68.00,1027.00,1044,20230622,-27.30,660,20231020,15.00,857,-11.44,20240328,680,11.62,20240319,1044,-27.30,20230622,660,15.00,20231020,0.28,N,015020,500,214 억,,124640,N,N,0,N,00,N
|
|
20240402,160243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-1,5,-0.13,76462045,100349,36.16,764,768,757,993,535,764,761.95,0.31,0,-7273,787,775,768,756,749,781,762,214,229,500,530,1,1,42851600,327,-11.22,0.74,12,0.23,-68.00,1027.00,1044,20230622,-26.92,660,20231020,15.61,857,-10.97,20240328,680,12.21,20240319,1044,-26.92,20230622,660,15.61,20231020,0.28,N,015020,500,214 억,,131913,N,N,0,N,00,N
|
|
20240402,150248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-1,5,-0.13,73445739,96392,34.73,764,768,757,993,535,764,761.95,0.31,0,-7152,787,775,768,756,749,781,762,214,229,500,530,1,1,42851600,327,-11.22,0.74,12,0.22,-68.00,1027.00,1044,20230622,-26.92,660,20231020,15.61,857,-10.97,20240328,680,12.21,20240319,1044,-26.92,20230622,660,15.61,20231020,0.28,N,015020,500,214 억,,131913,N,N,0,N,00,N
|
|
20240402,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,762,-2,5,-0.26,62309704,81773,29.47,764,768,757,993,535,764,761.98,0.31,0,-5941,787,775,768,756,749,781,762,214,229,500,530,1,1,42851600,327,-11.21,0.74,12,0.19,-68.00,1027.00,1044,20230622,-27.01,660,20231020,15.45,857,-11.09,20240328,680,12.06,20240319,1044,-27.01,20230622,660,15.45,20231020,0.28,N,015020,500,214 억,,131913,N,N,0,N,00,N
|
|
20240402,130245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,762,-2,5,-0.26,50477492,66216,23.86,764,768,757,993,535,764,762.32,0.31,0,-5586,787,775,768,756,749,781,762,214,229,500,530,1,1,42851600,327,-11.21,0.74,12,0.15,-68.00,1027.00,1044,20230622,-27.01,660,20231020,15.45,857,-11.09,20240328,680,12.06,20240319,1044,-27.01,20230622,660,15.45,20231020,0.28,N,015020,500,214 억,,131913,N,N,0,N,00,N
|
|
20240402,120245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,760,-4,5,-0.52,44858692,58847,21.20,764,768,757,993,535,764,762.29,0.31,0,-4329,787,775,768,756,749,781,762,214,229,500,530,1,1,42851600,326,-11.18,0.74,12,0.14,-68.00,1027.00,1044,20230622,-27.20,660,20231020,15.15,857,-11.32,20240328,680,11.76,20240319,1044,-27.20,20230622,660,15.15,20231020,0.28,N,015020,500,214 억,,131913,N,N,0,N,00,N
|
|
20240402,110246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,763,-1,5,-0.13,40407402,52995,19.10,764,768,757,993,535,764,762.48,0.31,0,-3829,787,775,768,756,749,781,762,214,229,500,530,1,1,42851600,327,-11.22,0.74,12,0.12,-68.00,1027.00,1044,20230622,-26.92,660,20231020,15.61,857,-10.97,20240328,680,12.21,20240319,1044,-26.92,20230622,660,15.61,20231020,0.28,N,015020,500,214 억,,131913,N,N,0,N,00,N
|
|
20240402,100246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,4,2,0.52,27316001,35803,12.90,764,768,757,993,535,764,762.95,0.31,0,-2515,787,775,768,756,749,781,762,214,229,500,530,1,1,42851600,329,-11.29,0.75,12,0.08,-68.00,1027.00,1044,20230622,-26.44,660,20231020,16.36,857,-10.39,20240328,680,12.94,20240319,1044,-26.44,20230622,660,16.36,20231020,0.28,N,015020,500,214 억,,131913,N,N,0,N,00,N
|
|
20240402,090244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,-3,5,-0.39,3221843,4220,1.52,764,764,761,993,535,764,763.47,0.31,0,-483,787,775,768,756,749,781,762,214,229,500,530,1,1,42851600,326,-11.19,0.74,12,0.01,-68.00,1027.00,1044,20230622,-27.11,660,20231020,15.30,857,-11.20,20240328,680,11.91,20240319,1044,-27.11,20230622,660,15.30,20231020,0.28,N,015020,500,214 억,,131913,N,N,0,N,00,N
|
|
20240401,160244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,764,-9,5,-1.16,213627339,277505,68.02,761,780,761,1004,542,773,769.82,0.33,0,10599,804,788,771,755,738,780,747,214,231,500,540,1,1,42851600,327,-11.24,0.74,12,0.65,-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,,140493,N,N,0,N,00,N
|
|
20240401,150244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,771,-2,5,-0.26,208022315,270178,66.22,761,780,761,1004,542,773,769.95,0.33,0,9696,804,788,771,755,738,780,747,214,231,500,540,1,1,42851600,330,-11.34,0.75,12,0.63,-68.00,1027.00,1044,20230622,-26.15,650,20230327,18.62,857,-10.04,20240328,680,13.38,20240319,1044,-26.15,20230622,660,16.82,20231020,0.51,N,015020,500,214 억,,140493,N,N,0,N,00,N
|
|
20240401,140243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,0,3,0.00,175098130,227299,55.71,761,780,761,1004,542,773,770.34,0.33,0,7869,804,788,771,755,738,780,747,214,231,500,540,1,1,42851600,331,-11.37,0.75,12,0.53,-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,,140493,N,N,0,N,00,N
|
|
20240401,130244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,773,0,3,0.00,172056402,223364,54.75,761,780,761,1004,542,773,770.30,0.33,0,7872,804,788,771,755,738,780,747,214,231,500,540,1,1,42851600,331,-11.37,0.75,12,0.52,-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,,140493,N,N,0,N,00,N
|
|
20240401,120246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,777,4,2,0.52,136938372,177876,43.60,761,780,761,1004,542,773,769.85,0.33,0,4554,804,788,771,755,738,780,747,214,231,500,540,1,1,42851600,333,-11.43,0.76,12,0.42,-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,,140493,N,N,0,N,00,N
|
|
20240401,110245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,775,2,2,0.26,87407199,113896,27.92,761,780,761,1004,542,773,767.43,0.33,0,-808,804,788,771,755,738,780,747,214,231,500,540,1,1,42851600,332,-11.40,0.75,12,0.27,-68.00,1027.00,1044,20230622,-25.77,650,20230327,19.23,857,-9.57,20240328,680,13.97,20240319,1044,-25.77,20230622,660,17.42,20231020,0.51,N,015020,500,214 억,,140493,N,N,0,N,00,N
|
|
20240401,100243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,765,-8,5,-1.03,64764049,84588,20.73,761,772,761,1004,542,773,765.64,0.33,0,-2117,804,788,771,755,738,780,747,214,231,500,540,1,1,42851600,328,-11.25,0.74,12,0.20,-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,,140493,N,N,0,N,00,N
|
|
20240401,090243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,-4,5,-0.52,7203625,9398,2.30,761,772,761,1004,542,773,766.51,0.33,0,-33,804,788,771,755,738,780,747,214,231,500,540,1,1,42851600,330,-11.31,0.75,12,0.02,-68.00,1027.00,1044,20230622,-26.34,650,20230327,18.31,857,-10.27,20240328,680,13.09,20240319,1044,-26.34,20230622,660,16.52,20231020,0.51,N,015020,500,214 억,,140493,N,N,0,N,00,N
|