146 lines
58 KiB
CSV
146 lines
58 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
|
|
20240531,160321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-3,5,-0.41,190108904,263774,167.40,727,728,714,946,510,728,720.73,0.40,0,55,740,733,724,717,708,737,721,214,218,500,500,1,1,42851600,311,-10.66,0.71,12,0.62,-68.00,1027.00,1044,20230622,-30.56,660,20231020,9.85,1003,-27.72,20240411,680,6.62,20240319,1044,-30.56,20230622,660,9.85,20231020,0.30,N,015020,500,214 억,,172566,N,N,0,N,00,N
|
|
20240531,150324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-4,5,-0.55,185960991,258053,163.77,727,728,714,946,510,728,720.63,0.40,0,549,740,733,724,717,708,737,721,214,218,500,500,1,1,42851600,310,-10.65,0.70,12,0.60,-68.00,1027.00,1044,20230622,-30.65,660,20231020,9.70,1003,-27.82,20240411,680,6.47,20240319,1044,-30.65,20230622,660,9.70,20231020,0.30,N,015020,500,214 억,,172566,N,N,0,N,00,N
|
|
20240531,140321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-9,5,-1.24,146921130,204201,129.60,727,728,714,946,510,728,719.49,0.40,0,132,740,733,724,717,708,737,721,214,218,500,500,1,1,42851600,308,-10.57,0.70,12,0.48,-68.00,1027.00,1044,20230622,-31.13,660,20231020,8.94,1003,-28.32,20240411,680,5.74,20240319,1044,-31.13,20230622,660,8.94,20231020,0.30,N,015020,500,214 억,,172566,N,N,0,N,00,N
|
|
20240531,130322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-7,5,-0.96,142157173,197579,125.39,727,728,714,946,510,728,719.50,0.40,0,989,740,733,724,717,708,737,721,214,218,500,500,1,1,42851600,309,-10.60,0.70,12,0.46,-68.00,1027.00,1044,20230622,-30.94,660,20231020,9.24,1003,-28.12,20240411,680,6.03,20240319,1044,-30.94,20230622,660,9.24,20231020,0.30,N,015020,500,214 억,,172566,N,N,0,N,00,N
|
|
20240531,120323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-8,5,-1.10,138276976,192201,121.98,727,728,714,946,510,728,719.44,0.40,0,1317,740,733,724,717,708,737,721,214,218,500,500,1,1,42851600,309,-10.59,0.70,12,0.45,-68.00,1027.00,1044,20230622,-31.03,660,20231020,9.09,1003,-28.22,20240411,680,5.88,20240319,1044,-31.03,20230622,660,9.09,20231020,0.30,N,015020,500,214 억,,172566,N,N,0,N,00,N
|
|
20240531,110322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-7,5,-0.96,66781682,93156,59.12,727,727,714,946,510,728,716.88,0.40,0,-193,740,733,724,717,708,737,721,214,218,500,500,1,1,42851600,309,-10.60,0.70,12,0.22,-68.00,1027.00,1044,20230622,-30.94,660,20231020,9.24,1003,-28.12,20240411,680,6.03,20240319,1044,-30.94,20230622,660,9.24,20231020,0.30,N,015020,500,214 억,,172566,N,N,0,N,00,N
|
|
20240531,100323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-13,5,-1.79,60465542,84373,53.55,727,727,714,946,510,728,716.65,0.40,0,3725,740,733,724,717,708,737,721,214,218,500,500,1,1,42851600,306,-10.51,0.70,12,0.20,-68.00,1027.00,1044,20230622,-31.51,660,20231020,8.33,1003,-28.71,20240411,680,5.15,20240319,1044,-31.51,20230622,660,8.33,20231020,0.30,N,015020,500,214 억,,172566,N,N,0,N,00,N
|
|
20240531,090322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-7,5,-0.96,184834,256,0.16,727,727,721,946,510,728,722.01,0.40,0,-11,740,733,724,717,708,737,721,214,218,500,500,1,1,42851600,309,-10.60,0.70,12,0.00,-68.00,1027.00,1044,20230622,-30.94,660,20231020,9.24,1003,-28.12,20240411,680,6.03,20240319,1044,-30.94,20230622,660,9.24,20231020,0.30,N,015020,500,214 억,,172566,N,N,0,N,00,N
|
|
20240530,160319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-6,5,-0.82,113121232,156510,66.06,723,731,715,954,514,734,722.77,0.40,0,-9111,748,740,726,718,704,745,723,214,220,500,510,1,1,42851600,312,-10.71,0.71,12,0.37,-68.00,1027.00,1044,20230622,-30.27,660,20231020,10.30,1003,-27.42,20240411,680,7.06,20240319,1044,-30.27,20230622,660,10.30,20231020,0.30,N,015020,500,214 억,,170977,N,N,0,N,00,N
|
|
20240530,150320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-14,5,-1.91,107320054,148494,62.68,723,731,715,954,514,734,722.72,0.40,0,-5169,748,740,726,718,704,745,723,214,220,500,510,1,1,42851600,309,-10.59,0.70,12,0.35,-68.00,1027.00,1044,20230622,-31.03,660,20231020,9.09,1003,-28.22,20240411,680,5.88,20240319,1044,-31.03,20230622,660,9.09,20231020,0.30,N,015020,500,214 억,,170977,N,N,0,N,00,N
|
|
20240530,140321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-13,5,-1.77,100568438,139138,58.73,723,731,715,954,514,734,722.80,0.40,0,-4459,748,740,726,718,704,745,723,214,220,500,510,1,1,42851600,309,-10.60,0.70,12,0.32,-68.00,1027.00,1044,20230622,-30.94,660,20231020,9.24,1003,-28.12,20240411,680,6.03,20240319,1044,-30.94,20230622,660,9.24,20231020,0.30,N,015020,500,214 억,,170977,N,N,0,N,00,N
|
|
20240530,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-6,5,-0.82,96539496,133544,56.37,723,731,715,954,514,734,722.90,0.40,0,-1628,748,740,726,718,704,745,723,214,220,500,510,1,1,42851600,312,-10.71,0.71,12,0.31,-68.00,1027.00,1044,20230622,-30.27,660,20231020,10.30,1003,-27.42,20240411,680,7.06,20240319,1044,-30.27,20230622,660,10.30,20231020,0.30,N,015020,500,214 억,,170977,N,N,0,N,00,N
|
|
20240530,120320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-14,5,-1.91,69898119,96651,40.79,723,731,715,954,514,734,723.20,0.40,0,-2401,748,740,726,718,704,745,723,214,220,500,510,1,1,42851600,309,-10.59,0.70,12,0.23,-68.00,1027.00,1044,20230622,-31.03,660,20231020,9.09,1003,-28.22,20240411,680,5.88,20240319,1044,-31.03,20230622,660,9.09,20231020,0.30,N,015020,500,214 억,,170977,N,N,0,N,00,N
|
|
20240530,110321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-10,5,-1.36,68051979,94098,39.72,723,731,715,954,514,734,723.20,0.40,0,-1387,748,740,726,718,704,745,723,214,220,500,510,1,1,42851600,310,-10.65,0.70,12,0.22,-68.00,1027.00,1044,20230622,-30.65,660,20231020,9.70,1003,-27.82,20240411,680,6.47,20240319,1044,-30.65,20230622,660,9.70,20231020,0.30,N,015020,500,214 억,,170977,N,N,0,N,00,N
|
|
20240530,100321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-13,5,-1.77,53879268,74487,31.44,723,731,715,954,514,734,723.34,0.40,0,-944,748,740,726,718,704,745,723,214,220,500,510,1,1,42851600,309,-10.60,0.70,12,0.17,-68.00,1027.00,1044,20230622,-30.94,660,20231020,9.24,1003,-28.12,20240411,680,6.03,20240319,1044,-30.94,20230622,660,9.24,20231020,0.30,N,015020,500,214 억,,170977,N,N,0,N,00,N
|
|
20240530,090321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-4,5,-0.54,4275329,5914,2.50,723,730,722,954,514,734,722.92,0.40,0,1464,748,740,726,718,704,745,723,214,220,500,510,1,1,42851600,313,-10.74,0.71,12,0.01,-68.00,1027.00,1044,20230622,-30.08,660,20231020,10.61,1003,-27.22,20240411,680,7.35,20240319,1044,-30.08,20230622,660,10.61,20231020,0.30,N,015020,500,214 억,,170977,N,N,0,N,00,N
|
|
20240529,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,9,2,1.24,170258744,236905,379.14,724,734,712,942,508,725,718.00,0.42,0,-12643,741,732,726,717,711,730,715,214,217,500,500,1,1,42851600,315,-10.79,0.71,12,0.55,-68.00,1027.00,1044,20230622,-29.69,660,20231020,11.21,1003,-26.82,20240411,680,7.94,20240319,1044,-29.69,20230622,660,11.21,20231020,0.30,N,015020,500,214 억,,181647,N,N,0,N,00,N
|
|
20240529,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,2,2,0.28,148765800,207511,332.10,724,729,712,942,508,725,716.91,0.42,0,-13001,741,732,726,717,711,730,715,214,217,500,500,1,1,42851600,312,-10.69,0.71,12,0.48,-68.00,1027.00,1044,20230622,-30.36,660,20231020,10.15,1003,-27.52,20240411,680,6.91,20240319,1044,-30.36,20230622,660,10.15,20231020,0.30,N,015020,500,214 억,,181647,N,N,0,N,00,N
|
|
20240529,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-6,5,-0.83,124449066,173887,278.29,724,724,712,942,508,725,715.69,0.42,0,-13411,741,732,726,717,711,730,715,214,217,500,500,1,1,42851600,308,-10.57,0.70,12,0.41,-68.00,1027.00,1044,20230622,-31.13,660,20231020,8.94,1003,-28.32,20240411,680,5.74,20240319,1044,-31.13,20230622,660,8.94,20231020,0.30,N,015020,500,214 억,,181647,N,N,0,N,00,N
|
|
20240529,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-6,5,-0.83,115742105,161759,258.88,724,724,712,942,508,725,715.52,0.42,0,-11652,741,732,726,717,711,730,715,214,217,500,500,1,1,42851600,308,-10.57,0.70,12,0.38,-68.00,1027.00,1044,20230622,-31.13,660,20231020,8.94,1003,-28.32,20240411,680,5.74,20240319,1044,-31.13,20230622,660,8.94,20231020,0.30,N,015020,500,214 억,,181647,N,N,0,N,00,N
|
|
20240529,120320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-6,5,-0.83,96369172,134672,215.53,724,724,712,942,508,725,715.58,0.42,0,-7012,741,732,726,717,711,730,715,214,217,500,500,1,1,42851600,308,-10.57,0.70,12,0.31,-68.00,1027.00,1044,20230622,-31.13,660,20231020,8.94,1003,-28.32,20240411,680,5.74,20240319,1044,-31.13,20230622,660,8.94,20231020,0.30,N,015020,500,214 억,,181647,N,N,0,N,00,N
|
|
20240529,110319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-5,5,-0.69,88041542,123037,196.91,724,724,712,942,508,725,715.57,0.42,0,-1921,741,732,726,717,711,730,715,214,217,500,500,1,1,42851600,309,-10.59,0.70,12,0.29,-68.00,1027.00,1044,20230622,-31.03,660,20231020,9.09,1003,-28.22,20240411,680,5.88,20240319,1044,-31.03,20230622,660,9.09,20231020,0.30,N,015020,500,214 억,,181647,N,N,0,N,00,N
|
|
20240529,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-5,5,-0.69,51552333,71944,115.14,724,724,713,942,508,725,716.56,0.42,0,211,741,732,726,717,711,730,715,214,217,500,500,1,1,42851600,309,-10.59,0.70,12,0.17,-68.00,1027.00,1044,20230622,-31.03,660,20231020,9.09,1003,-28.22,20240411,680,5.88,20240319,1044,-31.03,20230622,660,9.09,20231020,0.30,N,015020,500,214 억,,181647,N,N,0,N,00,N
|
|
20240529,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-5,5,-0.69,4391034,6097,9.76,724,724,720,942,508,725,720.20,0.42,0,0,741,732,726,717,711,730,715,214,217,500,500,1,1,42851600,309,-10.59,0.70,12,0.01,-68.00,1027.00,1044,20230622,-31.03,660,20231020,9.09,1003,-28.22,20240411,680,5.88,20240319,1044,-31.03,20230622,660,9.09,20231020,0.30,N,015020,500,214 억,,181647,N,N,0,N,00,N
|
|
20240528,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,0,3,0.00,45097797,62300,85.94,735,735,720,942,508,725,723.88,0.43,0,-2320,737,730,723,716,709,734,720,214,217,500,500,1,1,42851600,311,-10.66,0.71,12,0.15,-68.00,1027.00,1044,20230622,-30.56,660,20231020,9.85,1003,-27.72,20240411,680,6.62,20240319,1044,-30.56,20230622,660,9.85,20231020,0.30,N,015020,500,214 억,,183967,N,N,0,N,00,N
|
|
20240528,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-1,5,-0.14,34942694,48223,66.52,735,735,721,942,508,725,724.61,0.43,0,-370,737,730,723,716,709,734,720,214,217,500,500,1,1,42851600,310,-10.65,0.70,12,0.11,-68.00,1027.00,1044,20230622,-30.65,660,20231020,9.70,1003,-27.82,20240411,680,6.47,20240319,1044,-30.65,20230622,660,9.70,20231020,0.30,N,015020,500,214 억,,183967,N,N,0,N,00,N
|
|
20240528,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-2,5,-0.28,34027956,46963,64.78,735,735,721,942,508,725,724.57,0.43,0,179,737,730,723,716,709,734,720,214,217,500,500,1,1,42851600,310,-10.63,0.70,12,0.11,-68.00,1027.00,1044,20230622,-30.75,660,20231020,9.55,1003,-27.92,20240411,680,6.32,20240319,1044,-30.75,20230622,660,9.55,20231020,0.30,N,015020,500,214 억,,183967,N,N,0,N,00,N
|
|
20240528,130317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,2,2,0.28,31546099,43530,60.05,735,735,721,942,508,725,724.70,0.43,0,677,737,730,723,716,709,734,720,214,217,500,500,1,1,42851600,312,-10.69,0.71,12,0.10,-68.00,1027.00,1044,20230622,-30.36,660,20231020,10.15,1003,-27.52,20240411,680,6.91,20240319,1044,-30.36,20230622,660,10.15,20231020,0.30,N,015020,500,214 억,,183967,N,N,0,N,00,N
|
|
20240528,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,1,2,0.14,22154922,30585,42.19,735,735,721,942,508,725,724.37,0.43,0,1380,737,730,723,716,709,734,720,214,217,500,500,1,1,42851600,311,-10.68,0.71,12,0.07,-68.00,1027.00,1044,20230622,-30.46,660,20231020,10.00,1003,-27.62,20240411,680,6.76,20240319,1044,-30.46,20230622,660,10.00,20231020,0.30,N,015020,500,214 억,,183967,N,N,0,N,00,N
|
|
20240528,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,4,2,0.55,19745239,27269,37.62,735,735,721,942,508,725,724.09,0.43,0,3051,737,730,723,716,709,734,720,214,217,500,500,1,1,42851600,312,-10.72,0.71,12,0.06,-68.00,1027.00,1044,20230622,-30.17,660,20231020,10.45,1003,-27.32,20240411,680,7.21,20240319,1044,-30.17,20230622,660,10.45,20231020,0.30,N,015020,500,214 억,,183967,N,N,0,N,00,N
|
|
20240528,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-1,5,-0.14,7669656,10565,14.57,735,735,724,942,508,725,725.95,0.43,0,551,737,730,723,716,709,734,720,214,217,500,500,1,1,42851600,310,-10.65,0.70,12,0.02,-68.00,1027.00,1044,20230622,-30.65,660,20231020,9.70,1003,-27.82,20240411,680,6.47,20240319,1044,-30.65,20230622,660,9.70,20231020,0.30,N,015020,500,214 억,,183967,N,N,0,N,00,N
|
|
20240528,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,8,2,1.10,1133358,1560,2.15,735,735,725,942,508,725,726.51,0.43,0,0,737,730,723,716,709,734,720,214,217,500,500,1,1,42851600,314,-10.78,0.71,12,0.00,-68.00,1027.00,1044,20230622,-29.79,660,20231020,11.06,1003,-26.92,20240411,680,7.79,20240319,1044,-29.79,20230622,660,11.06,20231020,0.30,N,015020,500,214 억,,183967,N,N,0,N,00,N
|
|
20240527,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,2,2,0.28,52222520,72297,78.73,720,730,716,939,507,723,722.33,0.42,0,2768,753,738,727,712,701,732,706,214,216,500,500,1,1,42851600,311,-10.66,0.71,12,0.17,-68.00,1027.00,1044,20230622,-30.56,660,20231020,9.85,1003,-27.72,20240411,680,6.62,20240319,1044,-30.56,20230622,660,9.85,20231020,0.30,N,015020,500,214 억,,181199,N,N,0,N,00,N
|
|
20240527,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,2,2,0.28,50902573,70476,76.75,720,730,716,939,507,723,722.27,0.42,0,3100,753,738,727,712,701,732,706,214,216,500,500,1,1,42851600,311,-10.66,0.71,12,0.16,-68.00,1027.00,1044,20230622,-30.56,660,20231020,9.85,1003,-27.72,20240411,680,6.62,20240319,1044,-30.56,20230622,660,9.85,20231020,0.30,N,015020,500,214 억,,181199,N,N,0,N,00,N
|
|
20240527,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,1,2,0.14,46429314,64298,70.02,720,730,716,939,507,723,722.10,0.42,0,3481,753,738,727,712,701,732,706,214,216,500,500,1,1,42851600,310,-10.65,0.70,12,0.15,-68.00,1027.00,1044,20230622,-30.65,660,20231020,9.70,1003,-27.82,20240411,680,6.47,20240319,1044,-30.65,20230622,660,9.70,20231020,0.30,N,015020,500,214 억,,181199,N,N,0,N,00,N
|
|
20240527,130317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,1,2,0.14,40154286,55626,60.58,720,730,716,939,507,723,721.86,0.42,0,3734,753,738,727,712,701,732,706,214,216,500,500,1,1,42851600,310,-10.65,0.70,12,0.13,-68.00,1027.00,1044,20230622,-30.65,660,20231020,9.70,1003,-27.82,20240411,680,6.47,20240319,1044,-30.65,20230622,660,9.70,20231020,0.30,N,015020,500,214 억,,181199,N,N,0,N,00,N
|
|
20240527,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,-2,5,-0.28,24238904,33572,36.56,720,730,716,939,507,723,722.00,0.42,0,4252,753,738,727,712,701,732,706,214,216,500,500,1,1,42851600,309,-10.60,0.70,12,0.08,-68.00,1027.00,1044,20230622,-30.94,660,20231020,9.24,1003,-28.12,20240411,680,6.03,20240319,1044,-30.94,20230622,660,9.24,20231020,0.30,N,015020,500,214 억,,181199,N,N,0,N,00,N
|
|
20240527,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,2,2,0.28,19563897,27097,29.51,720,730,716,939,507,723,721.99,0.42,0,4618,753,738,727,712,701,732,706,214,216,500,500,1,1,42851600,311,-10.66,0.71,12,0.06,-68.00,1027.00,1044,20230622,-30.56,660,20231020,9.85,1003,-27.72,20240411,680,6.62,20240319,1044,-30.56,20230622,660,9.85,20231020,0.30,N,015020,500,214 억,,181199,N,N,0,N,00,N
|
|
20240527,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,3,2,0.41,13478028,18661,20.32,720,730,716,939,507,723,722.26,0.42,0,4648,753,738,727,712,701,732,706,214,216,500,500,1,1,42851600,311,-10.68,0.71,12,0.04,-68.00,1027.00,1044,20230622,-30.46,660,20231020,10.00,1003,-27.62,20240411,680,6.76,20240319,1044,-30.46,20230622,660,10.00,20231020,0.30,N,015020,500,214 억,,181199,N,N,0,N,00,N
|
|
20240527,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,-7,5,-0.97,2875725,3999,4.35,720,723,716,939,507,723,719.11,0.42,0,867,753,738,727,712,701,732,706,214,216,500,500,1,1,42851600,307,-10.53,0.70,12,0.01,-68.00,1027.00,1044,20230622,-31.42,660,20231020,8.48,1003,-28.61,20240411,680,5.29,20240319,1044,-31.42,20230622,660,8.48,20231020,0.30,N,015020,500,214 억,,181199,N,N,0,N,00,N
|
|
20240524,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-11,5,-1.50,66598107,91828,29.59,732,742,716,954,514,734,725.25,0.45,0,-12889,764,749,726,711,688,756,718,214,220,500,510,1,1,42851600,310,-10.63,0.70,12,0.21,-68.00,1027.00,1044,20230622,-30.75,660,20231020,9.55,1003,-27.92,20240411,680,6.32,20240319,1044,-30.75,20230622,660,9.55,20231020,0.38,N,015020,500,214 억,,192200,N,N,0,N,00,N
|
|
20240524,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-6,5,-0.82,53815985,74168,23.90,732,742,716,954,514,734,725.60,0.45,0,-9490,764,749,726,711,688,756,718,214,220,500,510,1,1,42851600,312,-10.71,0.71,12,0.17,-68.00,1027.00,1044,20230622,-30.27,660,20231020,10.30,1003,-27.42,20240411,680,7.06,20240319,1044,-30.27,20230622,660,10.30,20231020,0.38,N,015020,500,214 억,,192200,N,N,0,N,00,N
|
|
20240524,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-11,5,-1.50,49982444,68882,22.19,732,742,716,954,514,734,725.62,0.45,0,-11941,764,749,726,711,688,756,718,214,220,500,510,1,1,42851600,310,-10.63,0.70,12,0.16,-68.00,1027.00,1044,20230622,-30.75,660,20231020,9.55,1003,-27.92,20240411,680,6.32,20240319,1044,-30.75,20230622,660,9.55,20231020,0.38,N,015020,500,214 억,,192200,N,N,0,N,00,N
|
|
20240524,130303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-6,5,-0.82,44844909,61791,19.91,732,742,716,954,514,734,725.75,0.45,0,-12342,764,749,726,711,688,756,718,214,220,500,510,1,1,42851600,312,-10.71,0.71,12,0.14,-68.00,1027.00,1044,20230622,-30.27,660,20231020,10.30,1003,-27.42,20240411,680,7.06,20240319,1044,-30.27,20230622,660,10.30,20231020,0.38,N,015020,500,214 억,,192200,N,N,0,N,00,N
|
|
20240524,120303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-7,5,-0.95,32841968,45215,14.57,732,742,716,954,514,734,726.35,0.45,0,-6229,764,749,726,711,688,756,718,214,220,500,510,1,1,42851600,312,-10.69,0.71,12,0.11,-68.00,1027.00,1044,20230622,-30.36,660,20231020,10.15,1003,-27.52,20240411,680,6.91,20240319,1044,-30.36,20230622,660,10.15,20231020,0.38,N,015020,500,214 억,,192200,N,N,0,N,00,N
|
|
20240524,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-7,5,-0.95,29708450,40898,13.18,732,742,716,954,514,734,726.40,0.45,0,-5586,764,749,726,711,688,756,718,214,220,500,510,1,1,42851600,312,-10.69,0.71,12,0.10,-68.00,1027.00,1044,20230622,-30.36,660,20231020,10.15,1003,-27.52,20240411,680,6.91,20240319,1044,-30.36,20230622,660,10.15,20231020,0.38,N,015020,500,214 억,,192200,N,N,0,N,00,N
|
|
20240524,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,0,3,0.00,12608402,17232,5.55,732,742,725,954,514,734,731.69,0.45,0,-5360,764,749,726,711,688,756,718,214,220,500,510,1,1,42851600,315,-10.79,0.71,12,0.04,-68.00,1027.00,1044,20230622,-29.69,660,20231020,11.21,1003,-26.82,20240411,680,7.94,20240319,1044,-29.69,20230622,660,11.21,20231020,0.38,N,015020,500,214 억,,192200,N,N,0,N,00,N
|
|
20240524,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,6,2,0.82,2637568,3600,1.16,732,742,732,954,514,734,732.66,0.45,0,-1782,764,749,726,711,688,756,718,214,220,500,510,1,1,42851600,317,-10.88,0.72,12,0.01,-68.00,1027.00,1044,20230622,-29.12,660,20231020,12.12,1003,-26.22,20240411,680,8.82,20240319,1044,-29.12,20230622,660,12.12,20231020,0.38,N,015020,500,214 억,,192200,N,N,0,N,00,N
|
|
20240523,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-1,5,-0.14,226212988,310362,231.36,729,741,703,955,515,735,728.87,0.42,0,13863,747,740,732,725,717,744,729,214,220,500,510,1,1,42851600,315,-10.79,0.71,12,0.72,-68.00,1027.00,1044,20230622,-29.69,660,20231020,11.21,1003,-26.82,20240411,680,7.94,20240319,1044,-29.69,20230622,660,11.21,20231020,0.25,N,015020,500,214 억,,178073,N,N,0,N,00,N
|
|
20240523,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-1,5,-0.14,215013049,295030,219.94,729,741,703,955,515,735,728.78,0.42,0,13722,747,740,732,725,717,744,729,214,220,500,510,1,1,42851600,315,-10.79,0.71,12,0.69,-68.00,1027.00,1044,20230622,-29.69,660,20231020,11.21,1003,-26.82,20240411,680,7.94,20240319,1044,-29.69,20230622,660,11.21,20231020,0.25,N,015020,500,214 억,,178073,N,N,0,N,00,N
|
|
20240523,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-1,5,-0.14,207919985,285322,212.70,729,741,703,955,515,735,728.72,0.42,0,11717,747,740,732,725,717,744,729,214,220,500,510,1,1,42851600,315,-10.79,0.71,12,0.67,-68.00,1027.00,1044,20230622,-29.69,660,20231020,11.21,1003,-26.82,20240411,680,7.94,20240319,1044,-29.69,20230622,660,11.21,20231020,0.25,N,015020,500,214 억,,178073,N,N,0,N,00,N
|
|
20240523,130303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,0,3,0.00,207255609,284420,212.03,729,741,703,955,515,735,728.70,0.42,0,11489,747,740,732,725,717,744,729,214,220,500,510,1,1,42851600,315,-10.81,0.72,12,0.66,-68.00,1027.00,1044,20230622,-29.60,660,20231020,11.36,1003,-26.72,20240411,680,8.09,20240319,1044,-29.60,20230622,660,11.36,20231020,0.25,N,015020,500,214 억,,178073,N,N,0,N,00,N
|
|
20240523,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-5,5,-0.68,186286587,256024,190.86,729,741,703,955,515,735,727.61,0.42,0,10007,747,740,732,725,717,744,729,214,220,500,510,1,1,42851600,313,-10.74,0.71,12,0.60,-68.00,1027.00,1044,20230622,-30.08,660,20231020,10.61,1003,-27.22,20240411,680,7.35,20240319,1044,-30.08,20230622,660,10.61,20231020,0.25,N,015020,500,214 억,,178073,N,N,0,N,00,N
|
|
20240523,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,2,2,0.27,160463447,220891,164.67,729,741,703,955,515,735,726.44,0.42,0,7944,747,740,732,725,717,744,729,214,220,500,510,1,1,42851600,316,-10.84,0.72,12,0.52,-68.00,1027.00,1044,20230622,-29.41,660,20231020,11.67,1003,-26.52,20240411,680,8.38,20240319,1044,-29.41,20230622,660,11.67,20231020,0.25,N,015020,500,214 억,,178073,N,N,0,N,00,N
|
|
20240523,100301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,2,2,0.27,125797274,173953,129.68,729,740,703,955,515,735,723.17,0.42,0,6431,747,740,732,725,717,744,729,214,220,500,510,1,1,42851600,316,-10.84,0.72,12,0.41,-68.00,1027.00,1044,20230622,-29.41,660,20231020,11.67,1003,-26.52,20240411,680,8.38,20240319,1044,-29.41,20230622,660,11.67,20231020,0.25,N,015020,500,214 억,,178073,N,N,0,N,00,N
|
|
20240523,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-2,5,-0.27,3005231,4132,3.08,729,733,727,955,515,735,727.31,0.42,0,-22,747,740,732,725,717,744,729,214,220,500,510,1,1,42851600,314,-10.78,0.71,12,0.01,-68.00,1027.00,1044,20230622,-29.79,660,20231020,11.06,1003,-26.92,20240411,680,7.79,20240319,1044,-29.79,20230622,660,11.06,20231020,0.25,N,015020,500,214 억,,178073,N,N,0,N,00,N
|
|
20240522,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-4,5,-0.54,98336964,134044,50.82,730,739,724,960,518,739,733.62,0.41,0,-3952,755,746,731,722,707,751,727,214,221,500,510,1,1,42851600,315,-10.81,0.72,12,0.31,-68.00,1027.00,1044,20230622,-29.60,660,20231020,11.36,1003,-26.72,20240411,680,8.09,20240319,1044,-29.60,20230622,660,11.36,20231020,0.24,N,015020,500,214 억,,174793,N,N,1,N,00,N
|
|
20240522,150302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-7,5,-0.95,96070289,130953,49.65,730,739,724,960,518,739,733.62,0.41,0,-2162,755,746,731,722,707,751,727,214,221,500,510,1,1,42851600,314,-10.76,0.71,12,0.31,-68.00,1027.00,1044,20230622,-29.89,660,20231020,10.91,1003,-27.02,20240411,680,7.65,20240319,1044,-29.89,20230622,660,10.91,20231020,0.24,N,015020,500,214 억,,174793,N,N,1,N,00,N
|
|
20240522,140301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-2,5,-0.27,75418120,102694,38.94,730,739,724,960,518,739,734.40,0.41,0,-6874,755,746,731,722,707,751,727,214,221,500,510,1,1,42851600,316,-10.84,0.72,12,0.24,-68.00,1027.00,1044,20230622,-29.41,660,20231020,11.67,1003,-26.52,20240411,680,8.38,20240319,1044,-29.41,20230622,660,11.67,20231020,0.24,N,015020,500,214 억,,174793,N,N,1,N,00,N
|
|
20240522,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-3,5,-0.41,72449721,98643,37.40,730,739,724,960,518,739,734.46,0.41,0,-4979,755,746,731,722,707,751,727,214,221,500,510,1,1,42851600,315,-10.82,0.72,12,0.23,-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,,174793,N,N,1,N,00,N
|
|
20240522,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-4,5,-0.54,67599207,92002,34.88,730,739,724,960,518,739,734.76,0.41,0,-5146,755,746,731,722,707,751,727,214,221,500,510,1,1,42851600,315,-10.81,0.72,12,0.21,-68.00,1027.00,1044,20230622,-29.60,660,20231020,11.36,1003,-26.72,20240411,680,8.09,20240319,1044,-29.60,20230622,660,11.36,20231020,0.24,N,015020,500,214 억,,174793,N,N,1,N,00,N
|
|
20240522,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,0,3,0.00,58707645,79801,30.26,730,739,730,960,518,739,735.68,0.41,0,-5673,755,746,731,722,707,751,727,214,221,500,510,1,1,42851600,317,-10.87,0.72,12,0.19,-68.00,1027.00,1044,20230622,-29.21,660,20231020,11.97,1003,-26.32,20240411,680,8.68,20240319,1044,-29.21,20230622,660,11.97,20231020,0.24,N,015020,500,214 억,,174793,N,N,1,N,00,N
|
|
20240522,100301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-5,5,-0.68,9374204,12824,4.86,730,737,730,960,518,739,730.99,0.41,0,-2594,755,746,731,722,707,751,727,214,221,500,510,1,1,42851600,315,-10.79,0.71,12,0.03,-68.00,1027.00,1044,20230622,-29.69,660,20231020,11.21,1003,-26.82,20240411,680,7.94,20240319,1044,-29.69,20230622,660,11.21,20231020,0.24,N,015020,500,214 억,,174793,N,N,1,N,00,N
|
|
20240522,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-9,5,-1.22,4484390,6143,2.33,730,730,730,960,518,739,730.00,0.41,0,-903,755,746,731,722,707,751,727,214,221,500,510,1,1,42851600,313,-10.74,0.71,12,0.01,-68.00,1027.00,1044,20230622,-30.08,660,20231020,10.61,1003,-27.22,20240411,680,7.35,20240319,1044,-30.08,20230622,660,10.61,20231020,0.24,N,015020,500,214 억,,174793,N,N,1,N,00,N
|
|
20240521,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-3,5,-0.40,191433905,263625,80.55,733,740,716,964,520,742,725.71,0.50,0,-35907,764,752,737,725,710,759,732,214,222,500,510,1,1,42851600,317,-10.87,0.72,12,0.62,-68.00,1027.00,1044,20230622,-29.21,660,20231020,11.97,1003,-26.32,20240411,680,8.68,20240319,1044,-29.21,20230622,660,11.97,20231020,0.24,N,015020,500,214 억,,213998,N,N,1,N,00,N
|
|
20240521,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-12,5,-1.62,171578141,236670,72.32,733,740,716,964,520,742,724.97,0.50,0,-36192,764,752,737,725,710,759,732,214,222,500,510,1,1,42851600,313,-10.74,0.71,12,0.55,-68.00,1027.00,1044,20230622,-30.08,660,20231020,10.61,1003,-27.22,20240411,680,7.35,20240319,1044,-30.08,20230622,660,10.61,20231020,0.24,N,015020,500,214 억,,213998,N,N,1,N,00,N
|
|
20240521,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-3,5,-0.40,166928381,230317,70.37,733,740,716,964,520,742,724.78,0.50,0,-32675,764,752,737,725,710,759,732,214,222,500,510,1,1,42851600,317,-10.87,0.72,12,0.54,-68.00,1027.00,1044,20230622,-29.21,660,20231020,11.97,1003,-26.32,20240411,680,8.68,20240319,1044,-29.21,20230622,660,11.97,20231020,0.24,N,015020,500,214 억,,213998,N,N,1,N,00,N
|
|
20240521,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-13,5,-1.75,138709184,191961,58.65,733,740,716,964,520,742,722.59,0.50,0,-28548,764,752,737,725,710,759,732,214,222,500,510,1,1,42851600,312,-10.72,0.71,12,0.45,-68.00,1027.00,1044,20230622,-30.17,660,20231020,10.45,1003,-27.32,20240411,680,7.21,20240319,1044,-30.17,20230622,660,10.45,20231020,0.24,N,015020,500,214 억,,213998,N,N,1,N,00,N
|
|
20240521,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-13,5,-1.75,136184629,188493,57.60,733,740,716,964,520,742,722.49,0.50,0,-26542,764,752,737,725,710,759,732,214,222,500,510,1,1,42851600,312,-10.72,0.71,12,0.44,-68.00,1027.00,1044,20230622,-30.17,660,20231020,10.45,1003,-27.32,20240411,680,7.21,20240319,1044,-30.17,20230622,660,10.45,20231020,0.24,N,015020,500,214 억,,213998,N,N,1,N,00,N
|
|
20240521,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-15,5,-2.02,26990617,36924,11.28,733,740,725,964,520,742,730.98,0.50,0,-1805,764,752,737,725,710,759,732,214,222,500,510,1,1,42851600,312,-10.69,0.71,12,0.09,-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,,213998,N,N,1,N,00,N
|
|
20240521,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-4,5,-0.54,8739796,11889,3.63,733,740,733,964,520,742,735.12,0.50,0,-2300,764,752,737,725,710,759,732,214,222,500,510,1,1,42851600,316,-10.85,0.72,12,0.03,-68.00,1027.00,1044,20230622,-29.31,660,20231020,11.82,1003,-26.42,20240411,680,8.53,20240319,1044,-29.31,20230622,660,11.82,20231020,0.24,N,015020,500,214 억,,213998,N,N,1,N,00,N
|
|
20240521,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-8,5,-1.08,235294,321,0.10,733,734,733,964,520,742,733.00,0.50,0,0,764,752,737,725,710,759,732,214,222,500,510,1,1,42851600,315,-10.79,0.71,12,0.00,-68.00,1027.00,1044,20230622,-29.69,660,20231020,11.21,1003,-26.82,20240411,680,7.94,20240319,1044,-29.69,20230622,660,11.21,20231020,0.24,N,015020,500,214 억,,213998,N,N,1,N,00,N
|
|
20240517,160302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-2,5,-0.27,129528819,175501,74.49,750,750,731,967,521,744,736.70,0.55,0,-11829,762,753,738,729,714,757,733,214,223,500,520,1,1,42851600,318,-10.91,0.72,12,0.41,-68.00,1027.00,1044,20230622,-28.93,660,20231020,12.42,1003,-26.02,20240411,680,9.12,20240319,1044,-28.93,20230622,660,12.42,20231020,0.09,N,015020,500,214 억,,236742,N,N,1,N,00,N
|
|
20240517,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-7,5,-0.94,117447633,159194,67.57,750,750,731,967,521,744,736.17,0.55,0,-9775,762,753,738,729,714,757,733,214,223,500,520,1,1,42851600,316,-10.84,0.72,12,0.37,-68.00,1027.00,1044,20230622,-29.41,660,20231020,11.67,1003,-26.52,20240411,680,8.38,20240319,1044,-29.41,20230622,660,11.67,20231020,0.09,N,015020,500,214 억,,236742,N,N,1,N,00,N
|
|
20240517,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-7,5,-0.94,92381314,124991,53.05,750,750,731,967,521,744,737.38,0.55,0,-6527,762,753,738,729,714,757,733,214,223,500,520,1,1,42851600,316,-10.84,0.72,12,0.29,-68.00,1027.00,1044,20230622,-29.41,660,20231020,11.67,1003,-26.52,20240411,680,8.38,20240319,1044,-29.41,20230622,660,11.67,20231020,0.09,N,015020,500,214 억,,236742,N,N,1,N,00,N
|
|
20240517,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-7,5,-0.94,90244219,122091,51.82,750,750,731,967,521,744,737.40,0.55,0,-6104,762,753,738,729,714,757,733,214,223,500,520,1,1,42851600,316,-10.84,0.72,12,0.28,-68.00,1027.00,1044,20230622,-29.41,660,20231020,11.67,1003,-26.52,20240411,680,8.38,20240319,1044,-29.41,20230622,660,11.67,20231020,0.09,N,015020,500,214 억,,236742,N,N,1,N,00,N
|
|
20240517,120258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-6,5,-0.81,85464825,115569,49.05,750,750,731,967,521,744,737.76,0.55,0,-6947,762,753,738,729,714,757,733,214,223,500,520,1,1,42851600,316,-10.85,0.72,12,0.27,-68.00,1027.00,1044,20230622,-29.31,660,20231020,11.82,1003,-26.42,20240411,680,8.53,20240319,1044,-29.31,20230622,660,11.82,20231020,0.09,N,015020,500,214 억,,236742,N,N,1,N,00,N
|
|
20240517,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-11,5,-1.48,76893789,103887,44.09,750,750,731,967,521,744,738.42,0.55,0,-4668,762,753,738,729,714,757,733,214,223,500,520,1,1,42851600,314,-10.78,0.71,12,0.24,-68.00,1027.00,1044,20230622,-29.79,660,20231020,11.06,1003,-26.92,20240411,680,7.79,20240319,1044,-29.79,20230622,660,11.06,20231020,0.09,N,015020,500,214 억,,236742,N,N,1,N,00,N
|
|
20240517,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-2,5,-0.27,65770087,88767,37.68,750,750,734,967,521,744,739.16,0.55,0,-2853,762,753,738,729,714,757,733,214,223,500,520,1,1,42851600,318,-10.91,0.72,12,0.21,-68.00,1027.00,1044,20230622,-28.93,660,20231020,12.42,1003,-26.02,20240411,680,9.12,20240319,1044,-28.93,20230622,660,12.42,20231020,0.09,N,015020,500,214 억,,236742,N,N,1,N,00,N
|
|
20240517,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,3,2,0.40,36920152,49588,21.05,750,750,741,967,521,744,745.56,0.55,0,-1043,762,753,738,729,714,757,733,214,223,500,520,1,1,42851600,320,-10.99,0.73,12,0.12,-68.00,1027.00,1044,20230622,-28.45,660,20231020,13.18,1003,-25.52,20240411,680,9.85,20240319,1044,-28.45,20230622,660,13.18,20231020,0.09,N,015020,500,214 억,,236742,N,N,1,N,00,N
|
|
20240516,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,9,2,1.22,172423976,234995,158.90,742,747,723,955,515,735,733.62,0.46,0,32441,758,746,736,724,714,752,730,214,220,500,510,1,1,42851600,319,-10.94,0.72,12,0.55,-68.00,1027.00,1044,20230622,-28.74,660,20231020,12.73,1003,-25.82,20240411,680,9.41,20240319,1044,-28.74,20230622,660,12.73,20231020,0.10,N,015020,500,214 억,,195965,N,N,1,N,00,N
|
|
20240516,150256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,6,2,0.82,142985722,195385,132.11,742,744,723,955,515,735,731.82,0.46,0,12829,758,746,736,724,714,752,730,214,220,500,510,1,1,42851600,318,-10.90,0.72,12,0.46,-68.00,1027.00,1044,20230622,-29.02,660,20231020,12.27,1003,-26.12,20240411,680,8.97,20240319,1044,-29.02,20230622,660,12.27,20231020,0.10,N,015020,500,214 억,,195965,N,N,2,N,00,N
|
|
20240516,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,5,2,0.68,139860678,191163,129.26,742,742,723,955,515,735,731.63,0.46,0,12715,758,746,736,724,714,752,730,214,220,500,510,1,1,42851600,317,-10.88,0.72,12,0.45,-68.00,1027.00,1044,20230622,-29.12,660,20231020,12.12,1003,-26.22,20240411,680,8.82,20240319,1044,-29.12,20230622,660,12.12,20231020,0.10,N,015020,500,214 억,,195965,N,N,2,N,00,N
|
|
20240516,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-3,5,-0.41,117069066,160206,108.33,742,742,723,955,515,735,730.74,0.46,0,7244,758,746,736,724,714,752,730,214,220,500,510,1,1,42851600,314,-10.76,0.71,12,0.37,-68.00,1027.00,1044,20230622,-29.89,660,20231020,10.91,1003,-27.02,20240411,680,7.65,20240319,1044,-29.89,20230622,660,10.91,20231020,0.10,N,015020,500,214 억,,195965,N,N,2,N,00,N
|
|
20240516,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-4,5,-0.54,106762189,146106,98.79,742,742,723,955,515,735,730.72,0.46,0,6704,758,746,736,724,714,752,730,214,220,500,510,1,1,42851600,313,-10.75,0.71,12,0.34,-68.00,1027.00,1044,20230622,-29.98,660,20231020,10.76,1003,-27.12,20240411,680,7.50,20240319,1044,-29.98,20230622,660,10.76,20231020,0.10,N,015020,500,214 억,,195965,N,N,2,N,00,N
|
|
20240516,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-4,5,-0.54,88863090,121555,82.19,742,742,723,955,515,735,731.05,0.46,0,6398,758,746,736,724,714,752,730,214,220,500,510,1,1,42851600,313,-10.75,0.71,12,0.28,-68.00,1027.00,1044,20230622,-29.98,660,20231020,10.76,1003,-27.12,20240411,680,7.50,20240319,1044,-29.98,20230622,660,10.76,20231020,0.10,N,015020,500,214 억,,195965,N,N,2,N,00,N
|
|
20240516,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-2,5,-0.27,61152732,83678,56.58,742,742,723,955,515,735,730.81,0.46,0,6350,758,746,736,724,714,752,730,214,220,500,510,1,1,42851600,314,-10.78,0.71,12,0.20,-68.00,1027.00,1044,20230622,-29.79,660,20231020,11.06,1003,-26.92,20240411,680,7.79,20240319,1044,-29.79,20230622,660,11.06,20231020,0.10,N,015020,500,214 억,,195965,N,N,2,N,00,N
|
|
20240516,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,5,2,0.68,10972664,14983,10.13,742,742,730,955,515,735,732.34,0.46,0,1692,758,746,736,724,714,752,730,214,220,500,510,1,1,42851600,317,-10.88,0.72,12,0.03,-68.00,1027.00,1044,20230622,-29.12,660,20231020,12.12,1003,-26.22,20240411,680,8.82,20240319,1044,-29.12,20230622,660,12.12,20231020,0.10,N,015020,500,214 억,,195965,N,N,2,N,00,N
|
|
20240514,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,2,2,0.27,108465760,147092,73.26,734,748,726,952,514,733,737.40,0.47,0,-5177,759,745,738,724,717,742,721,214,219,500,510,1,1,42851600,315,-10.81,0.72,12,0.34,-68.00,1027.00,1044,20230622,-29.60,660,20231020,11.36,1003,-26.72,20240411,680,8.09,20240319,1044,-29.60,20230622,660,11.36,20231020,0.10,N,015020,500,214 억,,203092,N,N,2,N,00,N
|
|
20240514,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,7,2,0.95,93755316,127104,63.30,734,748,726,952,514,733,737.63,0.47,0,-6730,759,745,738,724,717,742,721,214,219,500,510,1,1,42851600,317,-10.88,0.72,12,0.30,-68.00,1027.00,1044,20230622,-29.12,660,20231020,12.12,1003,-26.22,20240411,680,8.82,20240319,1044,-29.12,20230622,660,12.12,20231020,0.10,N,015020,500,214 억,,203092,N,N,3,N,00,N
|
|
20240514,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,7,2,0.95,63466127,85869,42.77,734,748,733,952,514,733,739.10,0.47,0,-7212,759,745,738,724,717,742,721,214,219,500,510,1,1,42851600,317,-10.88,0.72,12,0.20,-68.00,1027.00,1044,20230622,-29.12,660,20231020,12.12,1003,-26.22,20240411,680,8.82,20240319,1044,-29.12,20230622,660,12.12,20231020,0.10,N,015020,500,214 억,,203092,N,N,3,N,00,N
|
|
20240514,130259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,8,2,1.09,55166532,74608,37.16,734,748,733,952,514,733,739.42,0.47,0,-8560,759,745,738,724,717,742,721,214,219,500,510,1,1,42851600,318,-10.90,0.72,12,0.17,-68.00,1027.00,1044,20230622,-29.02,660,20231020,12.27,1003,-26.12,20240411,680,8.97,20240319,1044,-29.02,20230622,660,12.27,20231020,0.10,N,015020,500,214 억,,203092,N,N,3,N,00,N
|
|
20240514,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,743,10,2,1.36,29493641,39792,19.82,734,748,733,952,514,733,741.20,0.47,0,-11343,759,745,738,724,717,742,721,214,219,500,510,1,1,42851600,318,-10.93,0.72,12,0.09,-68.00,1027.00,1044,20230622,-28.83,660,20231020,12.58,1003,-25.92,20240411,680,9.26,20240319,1044,-28.83,20230622,660,12.58,20231020,0.10,N,015020,500,214 억,,203092,N,N,3,N,00,N
|
|
20240514,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,11,2,1.50,26135973,35260,17.56,734,748,733,952,514,733,741.24,0.47,0,-12045,759,745,738,724,717,742,721,214,219,500,510,1,1,42851600,319,-10.94,0.72,12,0.08,-68.00,1027.00,1044,20230622,-28.74,660,20231020,12.73,1003,-25.82,20240411,680,9.41,20240319,1044,-28.74,20230622,660,12.73,20231020,0.10,N,015020,500,214 억,,203092,N,N,3,N,00,N
|
|
20240514,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,8,2,1.09,17373807,23455,11.68,734,748,733,952,514,733,740.73,0.47,0,-10964,759,745,738,724,717,742,721,214,219,500,510,1,1,42851600,318,-10.90,0.72,12,0.05,-68.00,1027.00,1044,20230622,-29.02,660,20231020,12.27,1003,-26.12,20240411,680,8.97,20240319,1044,-29.02,20230622,660,12.27,20231020,0.10,N,015020,500,214 억,,203092,N,N,3,N,00,N
|
|
20240514,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,14,2,1.91,4377488,5965,2.97,734,748,733,952,514,733,733.86,0.47,0,-65,759,745,738,724,717,742,721,214,219,500,510,1,1,42851600,320,-10.99,0.73,12,0.01,-68.00,1027.00,1044,20230622,-28.45,660,20231020,13.18,1003,-25.52,20240411,680,9.85,20240319,1044,-28.45,20230622,660,13.18,20231020,0.10,N,015020,500,214 억,,203092,N,N,3,N,00,N
|
|
20240513,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-8,5,-1.08,147662790,199726,244.15,741,752,731,963,519,741,739.35,0.46,0,-6110,756,748,742,734,728,745,731,214,222,500,510,1,1,42851600,314,-10.78,0.71,12,0.47,-68.00,1027.00,1044,20230622,-29.79,660,20231020,11.06,1003,-26.92,20240411,680,7.79,20240319,1044,-29.79,20230622,660,11.06,20231020,0.09,N,015020,500,214 억,,198995,N,N,3,N,00,N
|
|
20240513,150259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,3,2,0.40,143886506,194584,237.86,741,752,731,963,519,741,739.46,0.46,0,-6088,756,748,742,734,728,745,731,214,222,500,510,1,1,42851600,319,-10.94,0.72,12,0.45,-68.00,1027.00,1044,20230622,-28.74,660,20231020,12.73,1003,-25.82,20240411,680,9.41,20240319,1044,-28.74,20230622,660,12.73,20231020,0.09,N,015020,500,214 억,,198995,N,N,5,N,00,N
|
|
20240513,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-4,5,-0.54,75764892,103089,126.02,741,749,731,963,519,741,734.95,0.46,0,-12172,756,748,742,734,728,745,731,214,222,500,510,1,1,42851600,316,-10.84,0.72,12,0.24,-68.00,1027.00,1044,20230622,-29.41,660,20231020,11.67,1003,-26.52,20240411,680,8.38,20240319,1044,-29.41,20230622,660,11.67,20231020,0.09,N,015020,500,214 억,,198995,N,N,5,N,00,N
|
|
20240513,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,-9,5,-1.21,68962962,93820,114.69,741,749,731,963,519,741,735.06,0.46,0,-8100,756,748,742,734,728,745,731,214,222,500,510,1,1,42851600,314,-10.76,0.71,12,0.22,-68.00,1027.00,1044,20230622,-29.89,660,20231020,10.91,1003,-27.02,20240411,680,7.65,20240319,1044,-29.89,20230622,660,10.91,20231020,0.09,N,015020,500,214 억,,198995,N,N,5,N,00,N
|
|
20240513,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-6,5,-0.81,48244526,65525,80.10,741,749,731,963,519,741,736.28,0.46,0,-7330,756,748,742,734,728,745,731,214,222,500,510,1,1,42851600,315,-10.81,0.72,12,0.15,-68.00,1027.00,1044,20230622,-29.60,660,20231020,11.36,1003,-26.72,20240411,680,8.09,20240319,1044,-29.60,20230622,660,11.36,20231020,0.09,N,015020,500,214 억,,198995,N,N,5,N,00,N
|
|
20240513,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,-8,5,-1.08,43453437,58989,72.11,741,749,733,963,519,741,736.64,0.46,0,-5072,756,748,742,734,728,745,731,214,222,500,510,1,1,42851600,314,-10.78,0.71,12,0.14,-68.00,1027.00,1044,20230622,-29.79,660,20231020,11.06,1003,-26.92,20240411,680,7.79,20240319,1044,-29.79,20230622,660,11.06,20231020,0.09,N,015020,500,214 억,,198995,N,N,5,N,00,N
|
|
20240513,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,0,3,0.00,28486901,38650,47.25,741,749,736,963,519,741,737.05,0.46,0,-5369,756,748,742,734,728,745,731,214,222,500,510,1,1,42851600,318,-10.90,0.72,12,0.09,-68.00,1027.00,1044,20230622,-29.02,660,20231020,12.27,1003,-26.12,20240411,680,8.97,20240319,1044,-29.02,20230622,660,12.27,20231020,0.09,N,015020,500,214 억,,198995,N,N,5,N,00,N
|
|
20240513,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,8,2,1.08,1085573,1465,1.79,741,749,741,963,519,741,741.01,0.46,0,400,756,748,742,734,728,745,731,214,222,500,510,1,1,42851600,321,-11.01,0.73,12,0.00,-68.00,1027.00,1044,20230622,-28.26,660,20231020,13.48,1003,-25.32,20240411,680,10.15,20240319,1044,-28.26,20230622,660,13.48,20231020,0.09,N,015020,500,214 억,,198995,N,N,5,N,00,N
|
|
20240510,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-5,5,-0.67,60771644,81793,51.30,747,750,736,969,523,746,742.99,0.48,0,-5022,762,754,747,739,732,758,743,214,223,500,520,1,1,42851600,318,-10.90,0.72,12,0.19,-68.00,1027.00,1044,20230622,-29.02,660,20231020,12.27,1003,-26.12,20240411,680,8.97,20240319,1044,-29.02,20230622,660,12.27,20231020,0.09,N,015020,500,214 억,,206205,N,N,5,N,00,N
|
|
20240510,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-2,5,-0.27,56041696,75415,47.30,747,750,736,969,523,746,743.11,0.48,0,-4972,762,754,747,739,732,758,743,214,223,500,520,1,1,42851600,319,-10.94,0.72,12,0.18,-68.00,1027.00,1044,20230622,-28.74,660,20231020,12.73,1003,-25.82,20240411,680,9.41,20240319,1044,-28.74,20230622,660,12.73,20231020,0.09,N,015020,500,214 억,,206205,N,N,0,N,00,N
|
|
20240510,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-2,5,-0.27,43468499,58483,36.68,747,750,736,969,523,746,743.27,0.48,0,-4971,762,754,747,739,732,758,743,214,223,500,520,1,1,42851600,319,-10.94,0.72,12,0.14,-68.00,1027.00,1044,20230622,-28.74,660,20231020,12.73,1003,-25.82,20240411,680,9.41,20240319,1044,-28.74,20230622,660,12.73,20231020,0.09,N,015020,500,214 억,,206205,N,N,0,N,00,N
|
|
20240510,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,1,2,0.13,32469411,43728,27.43,747,750,736,969,523,746,742.53,0.48,0,359,762,754,747,739,732,758,743,214,223,500,520,1,1,42851600,320,-10.99,0.73,12,0.10,-68.00,1027.00,1044,20230622,-28.45,660,20231020,13.18,1003,-25.52,20240411,680,9.85,20240319,1044,-28.45,20230622,660,13.18,20231020,0.09,N,015020,500,214 억,,206205,N,N,0,N,00,N
|
|
20240510,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,1,2,0.13,26541988,35741,22.42,747,750,736,969,523,746,742.62,0.48,0,359,762,754,747,739,732,758,743,214,223,500,520,1,1,42851600,320,-10.99,0.73,12,0.08,-68.00,1027.00,1044,20230622,-28.45,660,20231020,13.18,1003,-25.52,20240411,680,9.85,20240319,1044,-28.45,20230622,660,13.18,20231020,0.09,N,015020,500,214 억,,206205,N,N,0,N,00,N
|
|
20240510,110250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,0,3,0.00,25233175,33982,21.31,747,750,736,969,523,746,742.55,0.48,0,310,762,754,747,739,732,758,743,214,223,500,520,1,1,42851600,320,-10.97,0.73,12,0.08,-68.00,1027.00,1044,20230622,-28.54,660,20231020,13.03,1003,-25.62,20240411,680,9.71,20240319,1044,-28.54,20230622,660,13.03,20231020,0.09,N,015020,500,214 억,,206205,N,N,0,N,00,N
|
|
20240510,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,1,2,0.13,16092878,21636,13.57,747,750,740,969,523,746,743.80,0.48,0,418,762,754,747,739,732,758,743,214,223,500,520,1,1,42851600,320,-10.99,0.73,12,0.05,-68.00,1027.00,1044,20230622,-28.45,660,20231020,13.18,1003,-25.52,20240411,680,9.85,20240319,1044,-28.45,20230622,660,13.18,20231020,0.09,N,015020,500,214 억,,206205,N,N,0,N,00,N
|
|
20240510,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,4,2,0.54,3302709,4431,2.78,747,750,743,969,523,746,745.36,0.48,0,-52,762,754,747,739,732,758,743,214,223,500,520,1,1,42851600,321,-11.03,0.73,12,0.01,-68.00,1027.00,1044,20230622,-28.16,660,20231020,13.64,1003,-25.22,20240411,680,10.29,20240319,1044,-28.16,20230622,660,13.64,20231020,0.09,N,015020,500,214 억,,206205,N,N,0,N,00,N
|
|
20240509,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-1,5,-0.13,117703940,157311,142.96,740,755,740,971,523,747,748.22,0.46,0,9411,762,754,745,737,728,758,741,214,224,500,520,1,1,42851600,320,-10.97,0.73,12,0.37,-68.00,1027.00,1044,20230622,-28.54,660,20231020,13.03,1003,-25.62,20240411,680,9.71,20240319,1044,-28.54,20230622,660,13.03,20231020,0.09,N,015020,500,214 억,,196240,N,N,0,N,00,N
|
|
20240509,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,3,2,0.40,111938720,149593,135.95,740,755,740,971,523,747,748.29,0.46,0,8149,762,754,745,737,728,758,741,214,224,500,520,1,1,42851600,321,-11.03,0.73,12,0.35,-68.00,1027.00,1044,20230622,-28.16,660,20231020,13.64,1003,-25.22,20240411,680,10.29,20240319,1044,-28.16,20230622,660,13.64,20231020,0.09,N,015020,500,214 억,,196240,N,N,0,N,00,N
|
|
20240509,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,754,7,2,0.94,99814801,133438,121.27,740,755,740,971,523,747,748.02,0.46,0,8197,762,754,745,737,728,758,741,214,224,500,520,1,1,42851600,323,-11.09,0.73,12,0.31,-68.00,1027.00,1044,20230622,-27.78,660,20231020,14.24,1003,-24.83,20240411,680,10.88,20240319,1044,-27.78,20230622,660,14.24,20231020,0.09,N,015020,500,214 억,,196240,N,N,0,N,00,N
|
|
20240509,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-1,5,-0.13,47741786,63975,58.14,740,753,740,971,523,747,746.26,0.46,0,2610,762,754,745,737,728,758,741,214,224,500,520,1,1,42851600,320,-10.97,0.73,12,0.15,-68.00,1027.00,1044,20230622,-28.54,660,20231020,13.03,1003,-25.62,20240411,680,9.71,20240319,1044,-28.54,20230622,660,13.03,20231020,0.09,N,015020,500,214 억,,196240,N,N,0,N,00,N
|
|
20240509,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-1,5,-0.13,45036948,60346,54.84,740,753,740,971,523,747,746.31,0.46,0,1941,762,754,745,737,728,758,741,214,224,500,520,1,1,42851600,320,-10.97,0.73,12,0.14,-68.00,1027.00,1044,20230622,-28.54,660,20231020,13.03,1003,-25.62,20240411,680,9.71,20240319,1044,-28.54,20230622,660,13.03,20231020,0.09,N,015020,500,214 억,,196240,N,N,0,N,00,N
|
|
20240509,110248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,1,2,0.13,38610999,51728,47.01,740,753,740,971,523,747,746.42,0.46,0,2063,762,754,745,737,728,758,741,214,224,500,520,1,1,42851600,321,-11.00,0.73,12,0.12,-68.00,1027.00,1044,20230622,-28.35,660,20231020,13.33,1003,-25.42,20240411,680,10.00,20240319,1044,-28.35,20230622,660,13.33,20231020,0.09,N,015020,500,214 억,,196240,N,N,0,N,00,N
|
|
20240509,100250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,5,2,0.67,28354869,37970,34.51,740,753,740,971,523,747,746.77,0.46,0,1844,762,754,745,737,728,758,741,214,224,500,520,1,1,42851600,322,-11.06,0.73,12,0.09,-68.00,1027.00,1044,20230622,-27.97,660,20231020,13.94,1003,-25.02,20240411,680,10.59,20240319,1044,-27.97,20230622,660,13.94,20231020,0.09,N,015020,500,214 억,,196240,N,N,0,N,00,N
|
|
20240509,090248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,4,2,0.54,7090322,9577,8.70,740,753,740,971,523,747,740.35,0.46,0,-323,762,754,745,737,728,758,741,214,224,500,520,1,1,42851600,322,-11.04,0.73,12,0.02,-68.00,1027.00,1044,20230622,-28.07,660,20231020,13.79,1003,-25.12,20240411,680,10.44,20240319,1044,-28.07,20230622,660,13.79,20231020,0.09,N,015020,500,214 억,,196240,N,N,0,N,00,N
|
|
20240508,160248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,7,2,0.95,73080533,97920,97.64,740,753,736,962,518,740,746.33,0.46,0,-1255,752,745,739,732,726,749,736,214,222,500,510,1,1,42851600,320,-10.99,0.73,12,0.23,-68.00,1027.00,1044,20230622,-28.45,660,20231020,13.18,1003,-25.52,20240411,680,9.85,20240319,1044,-28.45,20230622,660,13.18,20231020,0.09,N,015020,500,214 억,,197508,N,N,0,N,00,N
|
|
20240508,150251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,9,2,1.22,70669273,94696,94.42,740,753,736,962,518,740,746.28,0.46,0,-1266,752,745,739,732,726,749,736,214,222,500,510,1,1,42851600,321,-11.01,0.73,12,0.22,-68.00,1027.00,1044,20230622,-28.26,660,20231020,13.48,1003,-25.32,20240411,680,10.15,20240319,1044,-28.26,20230622,660,13.48,20231020,0.09,N,015020,500,214 억,,197508,N,N,0,N,00,N
|
|
20240508,140247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,9,2,1.22,64666615,86672,86.42,740,753,736,962,518,740,746.11,0.46,0,96,752,745,739,732,726,749,736,214,222,500,510,1,1,42851600,321,-11.01,0.73,12,0.20,-68.00,1027.00,1044,20230622,-28.26,660,20231020,13.48,1003,-25.32,20240411,680,10.15,20240319,1044,-28.26,20230622,660,13.48,20231020,0.09,N,015020,500,214 억,,197508,N,N,0,N,00,N
|
|
20240508,130246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,8,2,1.08,63539588,85165,84.92,740,753,736,962,518,740,746.08,0.46,0,515,752,745,739,732,726,749,736,214,222,500,510,1,1,42851600,321,-11.00,0.73,12,0.20,-68.00,1027.00,1044,20230622,-28.35,660,20231020,13.33,1003,-25.42,20240411,680,10.00,20240319,1044,-28.35,20230622,660,13.33,20231020,0.09,N,015020,500,214 억,,197508,N,N,0,N,00,N
|
|
20240508,120247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,8,2,1.08,55783271,74808,74.59,740,753,736,962,518,740,745.69,0.46,0,1308,752,745,739,732,726,749,736,214,222,500,510,1,1,42851600,321,-11.00,0.73,12,0.17,-68.00,1027.00,1044,20230622,-28.35,660,20231020,13.33,1003,-25.42,20240411,680,10.00,20240319,1044,-28.35,20230622,660,13.33,20231020,0.09,N,015020,500,214 억,,197508,N,N,0,N,00,N
|
|
20240508,110311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,11,2,1.49,50835695,68163,67.97,740,753,736,962,518,740,745.80,0.46,0,1319,752,745,739,732,726,749,736,214,222,500,510,1,1,42851600,322,-11.04,0.73,12,0.16,-68.00,1027.00,1044,20230622,-28.07,660,20231020,13.79,1003,-25.12,20240411,680,10.44,20240319,1044,-28.07,20230622,660,13.79,20231020,0.09,N,015020,500,214 억,,197508,N,N,0,N,00,N
|
|
20240508,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,11,2,1.49,42625283,57167,57.00,740,753,736,962,518,740,745.63,0.46,0,6506,752,745,739,732,726,749,736,214,222,500,510,1,1,42851600,322,-11.04,0.73,12,0.13,-68.00,1027.00,1044,20230622,-28.07,660,20231020,13.79,1003,-25.12,20240411,680,10.44,20240319,1044,-28.07,20230622,660,13.79,20231020,0.09,N,015020,500,214 억,,197508,N,N,0,N,00,N
|
|
20240508,090248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-4,5,-0.54,4671226,6320,6.30,740,745,736,962,518,740,739.12,0.46,0,-817,752,745,739,732,726,749,736,214,222,500,510,1,1,42851600,315,-10.82,0.72,12,0.01,-68.00,1027.00,1044,20230622,-29.50,660,20231020,11.52,1003,-26.62,20240411,680,8.24,20240319,1044,-29.50,20230622,660,11.52,20231020,0.09,N,015020,500,214 억,,197508,N,N,0,N,00,N
|
|
20240503,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,7,2,0.96,73319625,99792,71.47,731,743,726,947,511,729,734.72,0.52,0,-23170,757,743,734,720,711,738,715,214,218,500,510,1,1,42851600,315,-10.82,0.72,12,0.23,-68.00,1027.00,1044,20230622,-29.50,660,20231020,11.52,1003,-26.62,20240411,680,8.24,20240319,1044,-29.50,20230622,660,11.52,20231020,0.12,N,015020,500,214 억,,221624,N,N,0,N,00,N
|
|
20240503,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,11,2,1.51,71177839,96884,69.39,731,743,726,947,511,729,734.67,0.52,0,-23424,757,743,734,720,711,738,715,214,218,500,510,1,1,42851600,317,-10.88,0.72,12,0.23,-68.00,1027.00,1044,20230622,-29.12,660,20231020,12.12,1003,-26.22,20240411,680,8.82,20240319,1044,-29.12,20230622,660,12.12,20231020,0.12,N,015020,500,214 억,,221624,N,N,0,N,00,N
|
|
20240503,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,8,2,1.10,62574584,85255,61.06,731,739,726,947,511,729,733.97,0.52,0,-23797,757,743,734,720,711,738,715,214,218,500,510,1,1,42851600,316,-10.84,0.72,12,0.20,-68.00,1027.00,1044,20230622,-29.41,660,20231020,11.67,1003,-26.52,20240411,680,8.38,20240319,1044,-29.41,20230622,660,11.67,20231020,0.12,N,015020,500,214 억,,221624,N,N,0,N,00,N
|
|
20240503,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,6,2,0.82,48014737,65422,46.85,731,739,726,947,511,729,733.92,0.52,0,-24319,757,743,734,720,711,738,715,214,218,500,510,1,1,42851600,315,-10.81,0.72,12,0.15,-68.00,1027.00,1044,20230622,-29.60,660,20231020,11.36,1003,-26.72,20240411,680,8.09,20240319,1044,-29.60,20230622,660,11.36,20231020,0.12,N,015020,500,214 억,,221624,N,N,0,N,00,N
|
|
20240503,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,6,2,0.82,45404169,61870,44.31,731,739,726,947,511,729,733.86,0.52,0,-21586,757,743,734,720,711,738,715,214,218,500,510,1,1,42851600,315,-10.81,0.72,12,0.14,-68.00,1027.00,1044,20230622,-29.60,660,20231020,11.36,1003,-26.72,20240411,680,8.09,20240319,1044,-29.60,20230622,660,11.36,20231020,0.12,N,015020,500,214 억,,221624,N,N,0,N,00,N
|
|
20240503,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,6,2,0.82,39704540,54098,38.74,731,739,726,947,511,729,733.94,0.52,0,-18657,757,743,734,720,711,738,715,214,218,500,510,1,1,42851600,315,-10.81,0.72,12,0.13,-68.00,1027.00,1044,20230622,-29.60,660,20231020,11.36,1003,-26.72,20240411,680,8.09,20240319,1044,-29.60,20230622,660,11.36,20231020,0.12,N,015020,500,214 억,,221624,N,N,0,N,00,N
|
|
20240503,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,6,2,0.82,23889922,32543,23.31,731,739,726,947,511,729,734.10,0.52,0,-13810,757,743,734,720,711,738,715,214,218,500,510,1,1,42851600,315,-10.81,0.72,12,0.08,-68.00,1027.00,1044,20230622,-29.60,660,20231020,11.36,1003,-26.72,20240411,680,8.09,20240319,1044,-29.60,20230622,660,11.36,20231020,0.12,N,015020,500,214 억,,221624,N,N,0,N,00,N
|
|
20240503,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,2,2,0.27,742097,1020,0.73,731,731,726,947,511,729,727.55,0.52,0,572,757,743,734,720,711,738,715,214,218,500,510,1,1,42851600,313,-10.75,0.71,12,0.00,-68.00,1027.00,1044,20230622,-29.98,660,20231020,10.76,1003,-27.12,20240411,680,7.50,20240319,1044,-29.98,20230622,660,10.76,20231020,0.12,N,015020,500,214 억,,221624,N,N,0,N,00,N
|
|
20240502,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-10,5,-1.35,101832230,139606,58.22,739,748,725,960,518,739,729.43,0.55,0,-24387,775,757,747,729,719,752,724,214,221,500,510,1,1,42851600,312,-10.72,0.71,12,0.33,-68.00,1027.00,1044,20230622,-30.17,660,20231020,10.45,1003,-27.32,20240411,680,7.21,20240319,1044,-30.17,20230622,660,10.45,20231020,0.13,N,015020,500,214 억,,234377,N,N,0,N,00,N
|
|
20240502,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-9,5,-1.22,96771221,132667,55.33,739,748,725,960,518,739,729.43,0.55,0,-24807,775,757,747,729,719,752,724,214,221,500,510,1,1,42851600,313,-10.74,0.71,12,0.31,-68.00,1027.00,1044,20230622,-30.08,660,20231020,10.61,1003,-27.22,20240411,680,7.35,20240319,1044,-30.08,20230622,660,10.61,20231020,0.13,N,015020,500,214 억,,234377,N,N,0,N,00,N
|
|
20240502,140250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-11,5,-1.49,82168431,112622,46.97,739,748,725,960,518,739,729.59,0.55,0,-21965,775,757,747,729,719,752,724,214,221,500,510,1,1,42851600,312,-10.71,0.71,12,0.26,-68.00,1027.00,1044,20230622,-30.27,660,20231020,10.30,1003,-27.42,20240411,680,7.06,20240319,1044,-30.27,20230622,660,10.30,20231020,0.13,N,015020,500,214 억,,234377,N,N,0,N,00,N
|
|
20240502,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-9,5,-1.22,75336608,103263,43.07,739,748,725,960,518,739,729.56,0.55,0,-18660,775,757,747,729,719,752,724,214,221,500,510,1,1,42851600,313,-10.74,0.71,12,0.24,-68.00,1027.00,1044,20230622,-30.08,660,20231020,10.61,1003,-27.22,20240411,680,7.35,20240319,1044,-30.08,20230622,660,10.61,20231020,0.13,N,015020,500,214 억,,234377,N,N,0,N,00,N
|
|
20240502,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-11,5,-1.49,68470149,93843,39.14,739,748,725,960,518,739,729.62,0.55,0,-13996,775,757,747,729,719,752,724,214,221,500,510,1,1,42851600,312,-10.71,0.71,12,0.22,-68.00,1027.00,1044,20230622,-30.27,660,20231020,10.30,1003,-27.42,20240411,680,7.06,20240319,1044,-30.27,20230622,660,10.30,20231020,0.13,N,015020,500,214 억,,234377,N,N,0,N,00,N
|
|
20240502,110249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-8,5,-1.08,62488794,85629,35.71,739,748,725,960,518,739,729.76,0.55,0,-11328,775,757,747,729,719,752,724,214,221,500,510,1,1,42851600,313,-10.75,0.71,12,0.20,-68.00,1027.00,1044,20230622,-29.98,660,20231020,10.76,1003,-27.12,20240411,680,7.50,20240319,1044,-29.98,20230622,660,10.76,20231020,0.13,N,015020,500,214 억,,234377,N,N,0,N,00,N
|
|
20240502,100250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-8,5,-1.08,52571424,71988,30.02,739,748,726,960,518,739,730.28,0.55,0,-8642,775,757,747,729,719,752,724,214,221,500,510,1,1,42851600,313,-10.75,0.71,12,0.17,-68.00,1027.00,1044,20230622,-29.98,660,20231020,10.76,1003,-27.12,20240411,680,7.50,20240319,1044,-29.98,20230622,660,10.76,20231020,0.13,N,015020,500,214 억,,234377,N,N,0,N,00,N
|
|
20240502,090249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-5,5,-0.68,4726808,6428,2.68,739,739,733,960,518,739,735.35,0.55,0,-3333,775,757,747,729,719,752,724,214,221,500,510,1,1,42851600,315,-10.79,0.71,12,0.02,-68.00,1027.00,1044,20230622,-29.69,660,20231020,11.21,1003,-26.82,20240411,680,7.94,20240319,1044,-29.69,20230622,660,11.21,20231020,0.13,N,015020,500,214 억,,234377,N,N,0,N,00,N
|