146 lines
57 KiB
CSV
146 lines
57 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
|
|
20240628,160325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,-1,5,-0.14,24141048,34567,29.94,694,701,694,911,491,701,698.38,0.38,0,-797,719,709,702,692,685,706,689,214,210,500,490,1,1,42851600,300,-10.29,0.68,12,0.08,-68.00,1027.00,1044,20230622,-32.95,660,20231020,6.06,1003,-30.21,20240411,670,4.48,20240619,1003,-30.21,20240411,660,6.06,20231020,0.39,N,015020,500,214 억,,162459,N,N,0,N,00,N
|
|
20240628,150325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,-1,5,-0.14,22651064,32432,28.09,694,701,694,911,491,701,698.42,0.38,0,-756,719,709,702,692,685,706,689,214,210,500,490,1,1,42851600,300,-10.29,0.68,12,0.08,-68.00,1027.00,1044,20230622,-32.95,660,20231020,6.06,1003,-30.21,20240411,670,4.48,20240619,1003,-30.21,20240411,660,6.06,20231020,0.39,N,015020,500,214 억,,162459,N,N,0,N,00,N
|
|
20240628,140324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,-6,5,-0.86,19628518,28112,24.35,694,701,694,911,491,701,698.23,0.38,0,-756,719,709,702,692,685,706,689,214,210,500,490,1,1,42851600,298,-10.22,0.68,12,0.07,-68.00,1027.00,1044,20230622,-33.43,660,20231020,5.30,1003,-30.71,20240411,670,3.73,20240619,1003,-30.71,20240411,660,5.30,20231020,0.39,N,015020,500,214 억,,162459,N,N,0,N,00,N
|
|
20240628,130325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-2,5,-0.29,16444695,23555,20.40,694,701,694,911,491,701,698.14,0.38,0,-756,719,709,702,692,685,706,689,214,210,500,490,1,1,42851600,300,-10.28,0.68,12,0.05,-68.00,1027.00,1044,20230622,-33.05,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.39,N,015020,500,214 억,,162459,N,N,0,N,00,N
|
|
20240628,120323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-5,5,-0.71,11165410,15975,13.84,694,701,694,911,491,701,698.93,0.38,0,-732,719,709,702,692,685,706,689,214,210,500,490,1,1,42851600,298,-10.24,0.68,12,0.04,-68.00,1027.00,1044,20230622,-33.33,660,20231020,5.45,1003,-30.61,20240411,670,3.88,20240619,1003,-30.61,20240411,660,5.45,20231020,0.39,N,015020,500,214 억,,162459,N,N,0,N,00,N
|
|
20240628,110321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,701,0,3,0.00,6379696,9128,7.91,694,701,694,911,491,701,698.91,0.38,0,-461,719,709,702,692,685,706,689,214,210,500,490,1,1,42851600,300,-10.31,0.68,12,0.02,-68.00,1027.00,1044,20230622,-32.85,660,20231020,6.21,1003,-30.11,20240411,670,4.63,20240619,1003,-30.11,20240411,660,6.21,20231020,0.39,N,015020,500,214 억,,162459,N,N,0,N,00,N
|
|
20240628,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-2,5,-0.29,3755476,5378,4.66,694,701,694,911,491,701,698.30,0.38,0,-461,719,709,702,692,685,706,689,214,210,500,490,1,1,42851600,300,-10.28,0.68,12,0.01,-68.00,1027.00,1044,20230622,-33.05,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.39,N,015020,500,214 억,,162459,N,N,0,N,00,N
|
|
20240628,090319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,-1,5,-0.14,625300,901,0.78,694,700,694,911,491,701,694.01,0.38,0,215,719,709,702,692,685,706,689,214,210,500,490,1,1,42851600,300,-10.29,0.68,12,0.00,-68.00,1027.00,1044,20230622,-32.95,660,20231020,6.06,1003,-30.21,20240411,670,4.48,20240619,1003,-30.21,20240411,660,6.06,20231020,0.39,N,015020,500,214 억,,162459,N,N,0,N,00,N
|
|
20240627,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,701,-4,5,-0.57,81147682,115204,94.34,711,712,695,916,494,705,704.38,0.34,0,-867,719,712,701,694,683,706,688,214,211,500,490,1,1,42851600,300,-10.31,0.68,12,0.27,-68.00,1027.00,1044,20230622,-32.85,660,20231020,6.21,1003,-30.11,20240411,670,4.63,20240619,1003,-30.11,20240411,660,6.21,20231020,0.39,N,015020,500,214 억,,144352,N,N,0,N,00,N
|
|
20240627,150321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,697,-8,5,-1.13,73935983,104914,85.91,711,712,695,916,494,705,704.73,0.34,0,-530,719,712,701,694,683,706,688,214,211,500,490,1,1,42851600,299,-10.25,0.68,12,0.24,-68.00,1027.00,1044,20230622,-33.24,660,20231020,5.61,1003,-30.51,20240411,670,4.03,20240619,1003,-30.51,20240411,660,5.61,20231020,0.39,N,015020,500,214 억,,144352,N,N,0,N,00,N
|
|
20240627,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,701,-4,5,-0.57,67903272,96255,78.82,711,712,697,916,494,705,705.45,0.34,0,-118,719,712,701,694,683,706,688,214,211,500,490,1,1,42851600,300,-10.31,0.68,12,0.22,-68.00,1027.00,1044,20230622,-32.85,660,20231020,6.21,1003,-30.11,20240411,670,4.63,20240619,1003,-30.11,20240411,660,6.21,20231020,0.39,N,015020,500,214 억,,144352,N,N,0,N,00,N
|
|
20240627,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-3,5,-0.43,66170210,93779,76.79,711,712,697,916,494,705,705.60,0.34,0,317,719,712,701,694,683,706,688,214,211,500,490,1,1,42851600,301,-10.32,0.68,12,0.22,-68.00,1027.00,1044,20230622,-32.76,660,20231020,6.36,1003,-30.01,20240411,670,4.78,20240619,1003,-30.01,20240411,660,6.36,20231020,0.39,N,015020,500,214 억,,144352,N,N,0,N,00,N
|
|
20240627,120320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,2,2,0.28,44200160,62347,51.05,711,712,698,916,494,705,708.94,0.34,0,-49,719,712,701,694,683,706,688,214,211,500,490,1,1,42851600,303,-10.40,0.69,12,0.15,-68.00,1027.00,1044,20230622,-32.28,660,20231020,7.12,1003,-29.51,20240411,670,5.52,20240619,1003,-29.51,20240411,660,7.12,20231020,0.39,N,015020,500,214 억,,144352,N,N,0,N,00,N
|
|
20240627,110319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,4,2,0.57,40315293,56793,46.51,711,712,698,916,494,705,709.86,0.34,0,-27,719,712,701,694,683,706,688,214,211,500,490,1,1,42851600,304,-10.43,0.69,12,0.13,-68.00,1027.00,1044,20230622,-32.09,660,20231020,7.42,1003,-29.31,20240411,670,5.82,20240619,1003,-29.31,20240411,660,7.42,20231020,0.39,N,015020,500,214 억,,144352,N,N,0,N,00,N
|
|
20240627,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-1,5,-0.14,37348254,52573,43.05,711,712,704,916,494,705,710.41,0.34,0,-152,719,712,701,694,683,706,688,214,211,500,490,1,1,42851600,302,-10.35,0.69,12,0.12,-68.00,1027.00,1044,20230622,-32.57,660,20231020,6.67,1003,-29.81,20240411,670,5.07,20240619,1003,-29.81,20240411,660,6.67,20231020,0.39,N,015020,500,214 억,,144352,N,N,0,N,00,N
|
|
20240627,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,7,2,0.99,12913974,18161,14.87,711,712,711,916,494,705,711.08,0.34,0,0,719,712,701,694,683,706,688,214,211,500,490,1,1,42851600,305,-10.47,0.69,12,0.04,-68.00,1027.00,1044,20230622,-31.80,660,20231020,7.88,1003,-29.01,20240411,670,6.27,20240619,1003,-29.01,20240411,660,7.88,20231020,0.39,N,015020,500,214 억,,144352,N,N,0,N,00,N
|
|
20240626,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,9,2,1.29,85091673,122122,289.97,708,708,690,904,488,696,696.78,0.36,0,-8485,720,708,700,688,680,714,694,214,208,500,480,1,1,42851600,302,-10.37,0.69,12,0.28,-68.00,1027.00,1044,20230622,-32.47,660,20231020,6.82,1003,-29.71,20240411,670,5.22,20240619,1003,-29.71,20240411,660,6.82,20231020,0.39,N,015020,500,214 억,,153522,N,N,0,N,00,N
|
|
20240626,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,4,2,0.57,67899067,97583,231.70,708,708,690,904,488,696,695.81,0.36,0,-2888,720,708,700,688,680,714,694,214,208,500,480,1,1,42851600,300,-10.29,0.68,12,0.23,-68.00,1027.00,1044,20230622,-32.95,660,20231020,6.06,1003,-30.21,20240411,670,4.48,20240619,1003,-30.21,20240411,660,6.06,20231020,0.39,N,015020,500,214 억,,153522,N,N,0,N,00,N
|
|
20240626,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,3,2,0.43,62783296,90238,214.26,708,708,690,904,488,696,695.75,0.36,0,-1130,720,708,700,688,680,714,694,214,208,500,480,1,1,42851600,300,-10.28,0.68,12,0.21,-68.00,1027.00,1044,20230622,-33.05,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.39,N,015020,500,214 억,,153522,N,N,0,N,00,N
|
|
20240626,130319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,698,2,2,0.29,62236939,89456,212.40,708,708,690,904,488,696,695.73,0.36,0,-1105,720,708,700,688,680,714,694,214,208,500,480,1,1,42851600,299,-10.26,0.68,12,0.21,-68.00,1027.00,1044,20230622,-33.14,660,20231020,5.76,1003,-30.41,20240411,670,4.18,20240619,1003,-30.41,20240411,660,5.76,20231020,0.39,N,015020,500,214 억,,153522,N,N,0,N,00,N
|
|
20240626,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,0,3,0.00,54055499,77696,184.48,708,708,690,904,488,696,695.73,0.36,0,-1105,720,708,700,688,680,714,694,214,208,500,480,1,1,42851600,298,-10.24,0.68,12,0.18,-68.00,1027.00,1044,20230622,-33.33,660,20231020,5.45,1003,-30.61,20240411,670,3.88,20240619,1003,-30.61,20240411,660,5.45,20231020,0.39,N,015020,500,214 억,,153522,N,N,0,N,00,N
|
|
20240626,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,7,2,1.01,33169001,47530,112.85,708,708,697,904,488,696,697.85,0.36,0,-1508,720,708,700,688,680,714,694,214,208,500,480,1,1,42851600,301,-10.34,0.68,12,0.11,-68.00,1027.00,1044,20230622,-32.66,660,20231020,6.52,1003,-29.91,20240411,670,4.93,20240619,1003,-29.91,20240411,660,6.52,20231020,0.39,N,015020,500,214 억,,153522,N,N,0,N,00,N
|
|
20240626,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,9,2,1.29,6688686,9555,22.69,708,708,697,904,488,696,700.02,0.36,0,-1508,720,708,700,688,680,714,694,214,208,500,480,1,1,42851600,302,-10.37,0.69,12,0.02,-68.00,1027.00,1044,20230622,-32.47,660,20231020,6.82,1003,-29.71,20240411,670,5.22,20240619,1003,-29.71,20240411,660,6.82,20231020,0.39,N,015020,500,214 억,,153522,N,N,0,N,00,N
|
|
20240626,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,11,2,1.58,4576312,6543,15.54,708,708,697,904,488,696,699.42,0.36,0,-1128,720,708,700,688,680,714,694,214,208,500,480,1,1,42851600,303,-10.40,0.69,12,0.02,-68.00,1027.00,1044,20230622,-32.28,660,20231020,7.12,1003,-29.51,20240411,670,5.52,20240619,1003,-29.51,20240411,660,7.12,20231020,0.39,N,015020,500,214 억,,153522,N,N,0,N,00,N
|
|
20240625,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-3,5,-0.43,29338834,42097,56.42,692,712,692,908,490,699,696.93,0.36,0,-980,729,714,702,687,675,708,681,214,209,500,480,1,1,42851600,298,-10.24,0.68,12,0.10,-68.00,1027.00,1044,20230622,-33.33,660,20231020,5.45,1003,-30.61,20240411,670,3.88,20240619,1003,-30.61,20240411,660,5.45,20231020,0.34,N,015020,500,214 억,,154502,N,N,0,N,00,N
|
|
20240625,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,1,2,0.14,28416141,40775,54.65,692,712,692,908,490,699,696.90,0.36,0,-371,729,714,702,687,675,708,681,214,209,500,480,1,1,42851600,300,-10.29,0.68,12,0.10,-68.00,1027.00,1044,20230622,-32.95,660,20231020,6.06,1003,-30.21,20240411,670,4.48,20240619,1003,-30.21,20240411,660,6.06,20231020,0.34,N,015020,500,214 억,,154502,N,N,0,N,00,N
|
|
20240625,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,1,2,0.14,19666981,28254,37.87,692,712,692,908,490,699,696.08,0.36,0,-412,729,714,702,687,675,708,681,214,209,500,480,1,1,42851600,300,-10.29,0.68,12,0.07,-68.00,1027.00,1044,20230622,-32.95,660,20231020,6.06,1003,-30.21,20240411,670,4.48,20240619,1003,-30.21,20240411,660,6.06,20231020,0.34,N,015020,500,214 억,,154502,N,N,0,N,00,N
|
|
20240625,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,3,2,0.43,17978175,25851,34.65,692,712,692,908,490,699,695.45,0.36,0,-405,729,714,702,687,675,708,681,214,209,500,480,1,1,42851600,301,-10.32,0.68,12,0.06,-68.00,1027.00,1044,20230622,-32.76,660,20231020,6.36,1003,-30.01,20240411,670,4.78,20240619,1003,-30.01,20240411,660,6.36,20231020,0.34,N,015020,500,214 억,,154502,N,N,0,N,00,N
|
|
20240625,120319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,0,3,0.00,11894962,17114,22.94,692,712,692,908,490,699,695.04,0.36,0,-93,729,714,702,687,675,708,681,214,209,500,480,1,1,42851600,300,-10.28,0.68,12,0.04,-68.00,1027.00,1044,20230622,-33.05,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.34,N,015020,500,214 억,,154502,N,N,0,N,00,N
|
|
20240625,110321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,0,3,0.00,10385452,14945,20.03,692,712,692,908,490,699,694.91,0.36,0,-208,729,714,702,687,675,708,681,214,209,500,480,1,1,42851600,300,-10.28,0.68,12,0.03,-68.00,1027.00,1044,20230622,-33.05,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.34,N,015020,500,214 억,,154502,N,N,0,N,00,N
|
|
20240625,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,0,3,0.00,9229508,13282,17.80,692,712,692,908,490,699,694.89,0.36,0,297,729,714,702,687,675,708,681,214,209,500,480,1,1,42851600,300,-10.28,0.68,12,0.03,-68.00,1027.00,1044,20230622,-33.05,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.34,N,015020,500,214 억,,154502,N,N,0,N,00,N
|
|
20240625,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,3,2,0.43,20116,29,0.04,692,712,692,908,490,699,693.66,0.36,0,0,729,714,702,687,675,708,681,214,209,500,480,1,1,42851600,301,-10.32,0.68,12,0.00,-68.00,1027.00,1044,20230622,-32.76,660,20231020,6.36,1003,-30.01,20240411,670,4.78,20240619,1003,-30.01,20240411,660,6.36,20231020,0.34,N,015020,500,214 억,,154502,N,N,0,N,00,N
|
|
20240624,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-13,5,-1.83,52702378,74608,36.82,709,717,690,925,499,712,706.39,0.40,0,-16091,736,724,701,689,666,730,695,214,213,500,490,1,1,42851600,300,-10.28,0.68,12,0.17,-68.00,1027.00,1044,20230622,-33.05,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.38,N,015020,500,214 억,,170593,N,N,0,N,00,N
|
|
20240624,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-10,5,-1.40,44833157,63345,31.26,709,717,690,925,499,712,707.76,0.40,0,-13919,736,724,701,689,666,730,695,214,213,500,490,1,1,42851600,301,-10.32,0.68,12,0.15,-68.00,1027.00,1044,20230622,-32.76,660,20231020,6.36,1003,-30.01,20240411,670,4.78,20240619,1003,-30.01,20240411,660,6.36,20231020,0.38,N,015020,500,214 억,,170593,N,N,0,N,00,N
|
|
20240624,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-2,5,-0.28,44445083,62793,30.99,709,717,690,925,499,712,707.80,0.40,0,-13949,736,724,701,689,666,730,695,214,213,500,490,1,1,42851600,304,-10.44,0.69,12,0.15,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,670,5.97,20240619,1003,-29.21,20240411,660,7.58,20231020,0.38,N,015020,500,214 억,,170593,N,N,0,N,00,N
|
|
20240624,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-2,5,-0.28,42777693,60434,29.83,709,717,690,925,499,712,707.84,0.40,0,-14298,736,724,701,689,666,730,695,214,213,500,490,1,1,42851600,304,-10.44,0.69,12,0.14,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,670,5.97,20240619,1003,-29.21,20240411,660,7.58,20231020,0.38,N,015020,500,214 억,,170593,N,N,0,N,00,N
|
|
20240624,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-1,5,-0.14,42045646,59401,29.32,709,717,690,925,499,712,707.83,0.40,0,-14275,736,724,701,689,666,730,695,214,213,500,490,1,1,42851600,305,-10.46,0.69,12,0.14,-68.00,1027.00,1044,20230622,-31.90,660,20231020,7.73,1003,-29.11,20240411,670,6.12,20240619,1003,-29.11,20240411,660,7.73,20231020,0.38,N,015020,500,214 억,,170593,N,N,0,N,00,N
|
|
20240624,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,0,3,0.00,17493802,24635,12.16,709,717,700,925,499,712,710.12,0.40,0,-1141,736,724,701,689,666,730,695,214,213,500,490,1,1,42851600,305,-10.47,0.69,12,0.06,-68.00,1027.00,1044,20230622,-31.80,660,20231020,7.88,1003,-29.01,20240411,670,6.27,20240619,1003,-29.01,20240411,660,7.88,20231020,0.38,N,015020,500,214 억,,170593,N,N,0,N,00,N
|
|
20240624,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-1,5,-0.14,9739913,13754,6.79,709,717,700,925,499,712,708.15,0.40,0,-985,736,724,701,689,666,730,695,214,213,500,490,1,1,42851600,305,-10.46,0.69,12,0.03,-68.00,1027.00,1044,20230622,-31.90,660,20231020,7.73,1003,-29.11,20240411,670,6.12,20240619,1003,-29.11,20240411,660,7.73,20231020,0.38,N,015020,500,214 억,,170593,N,N,0,N,00,N
|
|
20240624,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-7,5,-0.98,5556769,7824,3.86,709,717,705,925,499,712,710.22,0.40,0,-1136,736,724,701,689,666,730,695,214,213,500,490,1,1,42851600,302,-10.37,0.69,12,0.02,-68.00,1027.00,1044,20230622,-32.47,660,20231020,6.82,1003,-29.71,20240411,670,5.22,20240619,1003,-29.71,20240411,660,6.82,20231020,0.38,N,015020,500,214 억,,170593,N,N,0,N,00,N
|
|
20240621,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,26,2,3.79,140758540,202621,204.73,686,713,678,891,481,686,694.69,0.37,0,7563,698,691,683,676,668,695,680,214,205,500,480,1,1,42851600,305,-10.47,0.69,12,0.47,-68.00,1027.00,1044,20230622,-31.80,660,20231020,7.88,1003,-29.01,20240411,670,6.27,20240619,1044,-31.80,20230622,660,7.88,20231020,0.34,N,015020,500,214 억,,160367,N,N,5,N,00,N
|
|
20240621,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,23,2,3.35,126658389,182720,184.62,686,713,678,891,481,686,693.18,0.37,0,8000,698,691,683,676,668,695,680,214,205,500,480,1,1,42851600,304,-10.43,0.69,12,0.43,-68.00,1027.00,1044,20230622,-32.09,660,20231020,7.42,1003,-29.31,20240411,670,5.82,20240619,1044,-32.09,20230622,660,7.42,20231020,0.34,N,015020,500,214 억,,160367,N,N,5,N,00,N
|
|
20240621,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,14,2,2.04,84271291,122840,124.12,686,700,678,891,481,686,686.02,0.37,0,1154,698,691,683,676,668,695,680,214,205,500,480,1,1,42851600,300,-10.29,0.68,12,0.29,-68.00,1027.00,1044,20230622,-32.95,660,20231020,6.06,1003,-30.21,20240411,670,4.48,20240619,1044,-32.95,20230622,660,6.06,20231020,0.34,N,015020,500,214 억,,160367,N,N,5,N,00,N
|
|
20240621,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,1,2,0.15,59316727,86650,87.55,686,693,678,891,481,686,684.56,0.37,0,3846,698,691,683,676,668,695,680,214,205,500,480,1,1,42851600,294,-10.10,0.67,12,0.20,-68.00,1027.00,1044,20230622,-34.20,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1044,-34.20,20230622,660,4.09,20231020,0.34,N,015020,500,214 억,,160367,N,N,5,N,00,N
|
|
20240621,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-1,5,-0.15,56752715,82906,83.77,686,693,678,891,481,686,684.54,0.37,0,3846,698,691,683,676,668,695,680,214,205,500,480,1,1,42851600,294,-10.07,0.67,12,0.19,-68.00,1027.00,1044,20230622,-34.39,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1044,-34.39,20230622,660,3.79,20231020,0.34,N,015020,500,214 억,,160367,N,N,5,N,00,N
|
|
20240621,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,1,2,0.15,56536794,82590,83.45,686,693,678,891,481,686,684.55,0.37,0,3865,698,691,683,676,668,695,680,214,205,500,480,1,1,42851600,294,-10.10,0.67,12,0.19,-68.00,1027.00,1044,20230622,-34.20,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1044,-34.20,20230622,660,4.09,20231020,0.34,N,015020,500,214 억,,160367,N,N,5,N,00,N
|
|
20240621,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,5,2,0.73,21826883,31752,32.08,686,693,684,891,481,686,687.42,0.37,0,58,698,691,683,676,668,695,680,214,205,500,480,1,1,42851600,296,-10.16,0.67,12,0.07,-68.00,1027.00,1044,20230622,-33.81,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1044,-33.81,20230622,660,4.70,20231020,0.34,N,015020,500,214 억,,160367,N,N,5,N,00,N
|
|
20240621,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,6,2,0.87,62438,91,0.09,686,692,686,891,481,686,686.13,0.37,0,-7,698,691,683,676,668,695,680,214,205,500,480,1,1,42851600,297,-10.18,0.67,12,0.00,-68.00,1027.00,1044,20230622,-33.72,660,20231020,4.85,1003,-31.01,20240411,670,3.28,20240619,1044,-33.72,20230622,660,4.85,20231020,0.34,N,015020,500,214 억,,160367,N,N,5,N,00,N
|
|
20240620,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,7,2,1.03,67581742,98912,49.25,679,690,675,882,476,679,683.25,0.38,0,-4493,701,690,680,669,659,685,664,214,203,500,470,1,1,42851600,294,-10.09,0.67,12,0.23,-68.00,1027.00,1044,20230622,-34.29,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1044,-34.29,20230622,660,3.94,20231020,0.34,N,015020,500,214 억,,164765,N,N,5,N,00,N
|
|
20240620,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,8,2,1.18,67069855,98166,48.88,679,690,675,882,476,679,683.23,0.38,0,-4377,701,690,680,669,659,685,664,214,203,500,470,1,1,42851600,294,-10.10,0.67,12,0.23,-68.00,1027.00,1044,20230622,-34.20,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1044,-34.20,20230622,660,4.09,20231020,0.34,N,015020,500,214 억,,164765,N,N,8,N,00,N
|
|
20240620,140309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,4,2,0.59,65644113,96089,47.84,679,690,675,882,476,679,683.16,0.38,0,-4374,701,690,680,669,659,685,664,214,203,500,470,1,1,42851600,293,-10.04,0.67,12,0.22,-68.00,1027.00,1044,20230622,-34.58,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1044,-34.58,20230622,660,3.48,20231020,0.34,N,015020,500,214 억,,164765,N,N,8,N,00,N
|
|
20240620,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,4,2,0.59,39473941,58007,28.88,679,688,675,882,476,679,680.50,0.38,0,-4422,701,690,680,669,659,685,664,214,203,500,470,1,1,42851600,293,-10.04,0.67,12,0.14,-68.00,1027.00,1044,20230622,-34.58,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1044,-34.58,20230622,660,3.48,20231020,0.34,N,015020,500,214 억,,164765,N,N,8,N,00,N
|
|
20240620,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,6,2,0.88,38282923,56255,28.01,679,688,675,882,476,679,680.52,0.38,0,-4415,701,690,680,669,659,685,664,214,203,500,470,1,1,42851600,294,-10.07,0.67,12,0.13,-68.00,1027.00,1044,20230622,-34.39,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1044,-34.39,20230622,660,3.79,20231020,0.34,N,015020,500,214 억,,164765,N,N,8,N,00,N
|
|
20240620,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,6,2,0.88,35705700,52478,26.13,679,688,675,882,476,679,680.39,0.38,0,-4414,701,690,680,669,659,685,664,214,203,500,470,1,1,42851600,294,-10.07,0.67,12,0.12,-68.00,1027.00,1044,20230622,-34.39,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1044,-34.39,20230622,660,3.79,20231020,0.34,N,015020,500,214 억,,164765,N,N,8,N,00,N
|
|
20240620,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,7,2,1.03,24612036,36237,18.04,679,688,675,882,476,679,679.20,0.38,0,-4693,701,690,680,669,659,685,664,214,203,500,470,1,1,42851600,294,-10.09,0.67,12,0.08,-68.00,1027.00,1044,20230622,-34.29,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1044,-34.29,20230622,660,3.94,20231020,0.34,N,015020,500,214 억,,164765,N,N,8,N,00,N
|
|
20240620,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,6,2,0.88,3348106,4919,2.45,679,688,679,882,476,679,680.65,0.38,0,-1704,701,690,680,669,659,685,664,214,203,500,470,1,1,42851600,294,-10.07,0.67,12,0.01,-68.00,1027.00,1044,20230622,-34.39,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1044,-34.39,20230622,660,3.79,20231020,0.34,N,015020,500,214 억,,164765,N,N,8,N,00,N
|
|
20240619,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,679,-12,5,-1.74,136159159,200518,443.14,686,691,670,898,484,691,679.04,0.35,0,158,697,693,690,686,683,692,685,214,207,500,480,1,1,42851600,291,-9.99,0.66,12,0.47,-68.00,1027.00,1044,20230622,-34.96,660,20231020,2.88,1003,-32.30,20240411,670,1.34,20240619,1044,-34.96,20230622,660,2.88,20231020,0.34,N,015020,500,214 억,,150726,N,N,8,N,00,N
|
|
20240619,150306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-9,5,-1.30,131909987,194254,429.30,686,691,670,898,484,691,679.06,0.35,0,1129,697,693,690,686,683,692,685,214,207,500,480,1,1,42851600,292,-10.03,0.66,12,0.45,-68.00,1027.00,1044,20230622,-34.67,660,20231020,3.33,1003,-32.00,20240411,670,1.79,20240619,1044,-34.67,20230622,660,3.33,20231020,0.34,N,015020,500,214 억,,150726,N,N,0,N,00,N
|
|
20240619,140309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-9,5,-1.30,109314016,160952,355.70,686,691,670,898,484,691,679.17,0.35,0,2770,697,693,690,686,683,692,685,214,207,500,480,1,1,42851600,292,-10.03,0.66,12,0.38,-68.00,1027.00,1044,20230622,-34.67,660,20231020,3.33,1003,-32.00,20240411,670,1.79,20240619,1044,-34.67,20230622,660,3.33,20231020,0.34,N,015020,500,214 억,,150726,N,N,0,N,00,N
|
|
20240619,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-10,5,-1.45,104575962,153983,340.30,686,691,670,898,484,691,679.14,0.35,0,2843,697,693,690,686,683,692,685,214,207,500,480,1,1,42851600,292,-10.01,0.66,12,0.36,-68.00,1027.00,1044,20230622,-34.77,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1044,-34.77,20230622,660,3.18,20231020,0.34,N,015020,500,214 억,,150726,N,N,0,N,00,N
|
|
20240619,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-10,5,-1.45,101710920,149773,331.00,686,691,670,898,484,691,679.10,0.35,0,2845,697,693,690,686,683,692,685,214,207,500,480,1,1,42851600,292,-10.01,0.66,12,0.35,-68.00,1027.00,1044,20230622,-34.77,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1044,-34.77,20230622,660,3.18,20231020,0.34,N,015020,500,214 억,,150726,N,N,0,N,00,N
|
|
20240619,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-9,5,-1.30,92165950,135698,299.89,686,691,670,898,484,691,679.20,0.35,0,2845,697,693,690,686,683,692,685,214,207,500,480,1,1,42851600,292,-10.03,0.66,12,0.32,-68.00,1027.00,1044,20230622,-34.67,660,20231020,3.33,1003,-32.00,20240411,670,1.79,20240619,1044,-34.67,20230622,660,3.33,20231020,0.34,N,015020,500,214 억,,150726,N,N,0,N,00,N
|
|
20240619,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,-5,5,-0.72,63435120,93245,206.07,686,691,670,898,484,691,680.31,0.35,0,1530,697,693,690,686,683,692,685,214,207,500,480,1,1,42851600,294,-10.09,0.67,12,0.22,-68.00,1027.00,1044,20230622,-34.29,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1044,-34.29,20230622,660,3.94,20231020,0.34,N,015020,500,214 억,,150726,N,N,0,N,00,N
|
|
20240619,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-10,5,-1.45,9702946,14223,31.43,686,691,681,898,484,691,682.20,0.35,0,-19,697,693,690,686,683,692,685,214,207,500,480,1,1,42851600,292,-10.01,0.66,12,0.03,-68.00,1027.00,1044,20230622,-34.77,660,20231020,3.18,1003,-32.10,20240411,680,0.15,20240319,1044,-34.77,20230622,660,3.18,20231020,0.34,N,015020,500,214 억,,150726,N,N,0,N,00,N
|
|
20240618,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,-3,5,-0.43,31338715,45249,60.56,694,694,687,902,486,694,692.58,0.37,0,-5334,710,702,692,684,674,706,688,214,208,500,480,1,1,42851600,296,-10.16,0.67,12,0.11,-68.00,1027.00,1044,20230622,-33.81,660,20231020,4.70,1003,-31.11,20240411,680,1.62,20240319,1044,-33.81,20230622,660,4.70,20231020,0.36,N,015020,500,214 억,,157605,N,N,0,N,00,N
|
|
20240618,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-1,5,-0.14,29549304,42663,57.10,694,694,687,902,486,694,692.62,0.37,0,-3689,710,702,692,684,674,706,688,214,208,500,480,1,1,42851600,297,-10.19,0.67,12,0.10,-68.00,1027.00,1044,20230622,-33.62,660,20231020,5.00,1003,-30.91,20240411,680,1.91,20240319,1044,-33.62,20230622,660,5.00,20231020,0.36,N,015020,500,214 억,,157605,N,N,0,N,00,N
|
|
20240618,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,0,3,0.00,18605025,26891,35.99,694,694,687,902,486,694,691.87,0.37,0,-3636,710,702,692,684,674,706,688,214,208,500,480,1,1,42851600,297,-10.21,0.68,12,0.06,-68.00,1027.00,1044,20230622,-33.52,660,20231020,5.15,1003,-30.81,20240411,680,2.06,20240319,1044,-33.52,20230622,660,5.15,20231020,0.36,N,015020,500,214 억,,157605,N,N,0,N,00,N
|
|
20240618,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-1,5,-0.14,15039526,21746,29.11,694,694,687,902,486,694,691.60,0.37,0,-738,710,702,692,684,674,706,688,214,208,500,480,1,1,42851600,297,-10.19,0.67,12,0.05,-68.00,1027.00,1044,20230622,-33.62,660,20231020,5.00,1003,-30.91,20240411,680,1.91,20240319,1044,-33.62,20230622,660,5.00,20231020,0.36,N,015020,500,214 억,,157605,N,N,0,N,00,N
|
|
20240618,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,-2,5,-0.29,12825198,18541,24.82,694,694,687,902,486,694,691.72,0.37,0,-738,710,702,692,684,674,706,688,214,208,500,480,1,1,42851600,297,-10.18,0.67,12,0.04,-68.00,1027.00,1044,20230622,-33.72,660,20231020,4.85,1003,-31.01,20240411,680,1.76,20240319,1044,-33.72,20230622,660,4.85,20231020,0.36,N,015020,500,214 억,,157605,N,N,0,N,00,N
|
|
20240618,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-1,5,-0.14,11002539,15905,21.29,694,694,687,902,486,694,691.77,0.37,0,365,710,702,692,684,674,706,688,214,208,500,480,1,1,42851600,297,-10.19,0.67,12,0.04,-68.00,1027.00,1044,20230622,-33.62,660,20231020,5.00,1003,-30.91,20240411,680,1.91,20240319,1044,-33.62,20230622,660,5.00,20231020,0.36,N,015020,500,214 억,,157605,N,N,0,N,00,N
|
|
20240618,100306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,0,3,0.00,9818139,14194,19.00,694,694,687,902,486,694,691.71,0.37,0,1479,710,702,692,684,674,706,688,214,208,500,480,1,1,42851600,297,-10.21,0.68,12,0.03,-68.00,1027.00,1044,20230622,-33.52,660,20231020,5.15,1003,-30.81,20240411,680,2.06,20240319,1044,-33.52,20230622,660,5.15,20231020,0.36,N,015020,500,214 억,,157605,N,N,0,N,00,N
|
|
20240618,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,0,3,0.00,41640,60,0.08,694,694,694,902,486,694,694.00,0.37,0,-9,710,702,692,684,674,706,688,214,208,500,480,1,1,42851600,297,-10.21,0.68,12,0.00,-68.00,1027.00,1044,20230622,-33.52,660,20231020,5.15,1003,-30.81,20240411,680,2.06,20240319,1044,-33.52,20230622,660,5.15,20231020,0.36,N,015020,500,214 억,,157605,N,N,0,N,00,N
|
|
20240617,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,4,2,0.58,51470706,74704,23.23,682,700,682,897,483,690,688.99,0.40,0,-13786,721,705,693,677,665,699,671,214,207,500,480,1,1,42851600,297,-10.21,0.68,12,0.17,-68.00,1027.00,1044,20230622,-33.52,660,20231020,5.15,1003,-30.81,20240411,680,2.06,20240319,1044,-33.52,20230622,660,5.15,20231020,0.39,N,015020,500,214 억,,172800,N,N,1,N,00,N
|
|
20240617,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,2,2,0.29,44480061,64587,20.08,682,700,682,897,483,690,688.68,0.40,0,-13396,721,705,693,677,665,699,671,214,207,500,480,1,1,42851600,297,-10.18,0.67,12,0.15,-68.00,1027.00,1044,20230622,-33.72,660,20231020,4.85,1003,-31.01,20240411,680,1.76,20240319,1044,-33.72,20230622,660,4.85,20231020,0.39,N,015020,500,214 억,,172800,N,N,1,N,00,N
|
|
20240617,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,4,2,0.58,41815920,60731,18.88,682,700,682,897,483,690,688.54,0.40,0,-13384,721,705,693,677,665,699,671,214,207,500,480,1,1,42851600,297,-10.21,0.68,12,0.14,-68.00,1027.00,1044,20230622,-33.52,660,20231020,5.15,1003,-30.81,20240411,680,2.06,20240319,1044,-33.52,20230622,660,5.15,20231020,0.39,N,015020,500,214 억,,172800,N,N,1,N,00,N
|
|
20240617,130303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,0,3,0.00,32871240,47745,14.84,682,700,682,897,483,690,688.48,0.40,0,-13384,721,705,693,677,665,699,671,214,207,500,480,1,1,42851600,296,-10.15,0.67,12,0.11,-68.00,1027.00,1044,20230622,-33.91,660,20231020,4.55,1003,-31.21,20240411,680,1.47,20240319,1044,-33.91,20230622,660,4.55,20231020,0.39,N,015020,500,214 억,,172800,N,N,1,N,00,N
|
|
20240617,120303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,3,2,0.43,27717069,40259,12.52,682,700,682,897,483,690,688.47,0.40,0,-13251,721,705,693,677,665,699,671,214,207,500,480,1,1,42851600,297,-10.19,0.67,12,0.09,-68.00,1027.00,1044,20230622,-33.62,660,20231020,5.00,1003,-30.91,20240411,680,1.91,20240319,1044,-33.62,20230622,660,5.00,20231020,0.39,N,015020,500,214 억,,172800,N,N,1,N,00,N
|
|
20240617,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,5,2,0.72,19844680,28822,8.96,682,700,682,897,483,690,688.53,0.40,0,-5857,721,705,693,677,665,699,671,214,207,500,480,1,1,42851600,298,-10.22,0.68,12,0.07,-68.00,1027.00,1044,20230622,-33.43,660,20231020,5.30,1003,-30.71,20240411,680,2.21,20240319,1044,-33.43,20230622,660,5.30,20231020,0.39,N,015020,500,214 억,,172800,N,N,1,N,00,N
|
|
20240617,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,6,2,0.87,13553100,19702,6.13,682,700,682,897,483,690,687.90,0.40,0,-5223,721,705,693,677,665,699,671,214,207,500,480,1,1,42851600,298,-10.24,0.68,12,0.05,-68.00,1027.00,1044,20230622,-33.33,660,20231020,5.45,1003,-30.61,20240411,680,2.35,20240319,1044,-33.33,20230622,660,5.45,20231020,0.39,N,015020,500,214 억,,172800,N,N,1,N,00,N
|
|
20240617,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,4,2,0.58,7297782,10679,3.32,682,694,682,897,483,690,683.38,0.40,0,1282,721,705,693,677,665,699,671,214,207,500,480,1,1,42851600,297,-10.21,0.68,12,0.02,-68.00,1027.00,1044,20230622,-33.52,660,20231020,5.15,1003,-30.81,20240411,680,2.06,20240319,1044,-33.52,20230622,660,5.15,20231020,0.39,N,015020,500,214 억,,172800,N,N,1,N,00,N
|
|
20240614,160243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,-7,5,-1.00,222116556,320061,191.25,697,709,681,906,488,697,693.98,0.40,0,2775,727,711,703,687,679,708,684,214,209,500,480,1,1,42851600,296,-10.15,0.67,12,0.75,-68.00,1027.00,1044,20230622,-33.91,660,20231020,4.55,1003,-31.21,20240411,680,1.47,20240319,1044,-33.91,20230622,660,4.55,20231020,0.33,N,015020,500,214 억,,169934,N,N,1,N,00,N
|
|
20240614,150243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,697,0,3,0.00,200618807,289079,172.74,697,709,681,906,488,697,693.99,0.40,0,2677,727,711,703,687,679,708,684,214,209,500,480,1,1,42851600,299,-10.25,0.68,12,0.67,-68.00,1027.00,1044,20230622,-33.24,660,20231020,5.61,1003,-30.51,20240411,680,2.50,20240319,1044,-33.24,20230622,660,5.61,20231020,0.33,N,015020,500,214 억,,169934,N,N,2,N,00,N
|
|
20240614,140243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,2,2,0.29,194218085,279877,167.24,697,709,681,906,488,697,693.94,0.40,0,2724,727,711,703,687,679,708,684,214,209,500,480,1,1,42851600,300,-10.28,0.68,12,0.65,-68.00,1027.00,1044,20230622,-33.05,660,20231020,5.91,1003,-30.31,20240411,680,2.79,20240319,1044,-33.05,20230622,660,5.91,20231020,0.33,N,015020,500,214 억,,169934,N,N,2,N,00,N
|
|
20240614,130243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,6,2,0.86,137568611,199089,118.96,697,709,681,906,488,697,690.99,0.40,0,3580,727,711,703,687,679,708,684,214,209,500,480,1,1,42851600,301,-10.34,0.68,12,0.46,-68.00,1027.00,1044,20230622,-32.66,660,20231020,6.52,1003,-29.91,20240411,680,3.38,20240319,1044,-32.66,20230622,660,6.52,20231020,0.33,N,015020,500,214 억,,169934,N,N,2,N,00,N
|
|
20240614,120244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,6,2,0.86,133300204,192988,115.32,697,709,681,906,488,697,690.72,0.40,0,3477,727,711,703,687,679,708,684,214,209,500,480,1,1,42851600,301,-10.34,0.68,12,0.45,-68.00,1027.00,1044,20230622,-32.66,660,20231020,6.52,1003,-29.91,20240411,680,3.38,20240319,1044,-32.66,20230622,660,6.52,20231020,0.33,N,015020,500,214 억,,169934,N,N,2,N,00,N
|
|
20240614,110259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-12,5,-1.72,111214050,161288,96.38,697,704,681,906,488,697,689.54,0.40,0,4403,727,711,703,687,679,708,684,214,209,500,480,1,1,42851600,294,-10.07,0.67,12,0.38,-68.00,1027.00,1044,20230622,-34.39,660,20231020,3.79,1003,-31.70,20240411,680,0.74,20240319,1044,-34.39,20230622,660,3.79,20231020,0.33,N,015020,500,214 억,,169934,N,N,2,N,00,N
|
|
20240614,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,2,2,0.29,24653517,35309,21.10,697,704,695,906,488,697,698.22,0.40,0,-404,727,711,703,687,679,708,684,214,209,500,480,1,1,42851600,300,-10.28,0.68,12,0.08,-68.00,1027.00,1044,20230622,-33.05,660,20231020,5.91,1003,-30.31,20240411,680,2.79,20240319,1044,-33.05,20230622,660,5.91,20231020,0.33,N,015020,500,214 억,,169934,N,N,2,N,00,N
|
|
20240614,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,697,0,3,0.00,139409,200,0.12,697,704,697,906,488,697,697.04,0.40,0,-92,727,711,703,687,679,708,684,214,209,500,480,1,1,42851600,299,-10.25,0.68,12,0.00,-68.00,1027.00,1044,20230622,-33.24,660,20231020,5.61,1003,-30.51,20240411,680,2.50,20240319,1044,-33.24,20230622,660,5.61,20231020,0.33,N,015020,500,214 억,,169934,N,N,2,N,00,N
|
|
20240613,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,697,-13,5,-1.83,117659567,167351,64.42,719,719,695,923,497,710,702.71,0.44,0,-1664,726,717,704,695,682,721,699,214,213,500,490,1,1,42851600,299,-10.25,0.68,12,0.39,-68.00,1027.00,1044,20230622,-33.24,660,20231020,5.61,1003,-30.51,20240411,680,2.50,20240319,1044,-33.24,20230622,660,5.61,20231020,0.45,N,015020,500,214 억,,190499,N,N,2,N,00,N
|
|
20240613,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,701,-9,5,-1.27,106297258,151105,58.17,719,719,695,923,497,710,703.09,0.44,0,628,726,717,704,695,682,721,699,214,213,500,490,1,1,42851600,300,-10.31,0.68,12,0.35,-68.00,1027.00,1044,20230622,-32.85,660,20231020,6.21,1003,-30.11,20240411,680,3.09,20240319,1044,-32.85,20230622,660,6.21,20231020,0.45,N,015020,500,214 억,,190499,N,N,0,N,00,N
|
|
20240613,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-5,5,-0.70,65189283,92306,35.53,719,719,698,923,497,710,705.86,0.44,0,-2880,726,717,704,695,682,721,699,214,213,500,490,1,1,42851600,302,-10.37,0.69,12,0.22,-68.00,1027.00,1044,20230622,-32.47,660,20231020,6.82,1003,-29.71,20240411,680,3.68,20240319,1044,-32.47,20230622,660,6.82,20231020,0.45,N,015020,500,214 억,,190499,N,N,0,N,00,N
|
|
20240613,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-8,5,-1.13,61051024,86434,33.27,719,719,698,923,497,710,705.94,0.44,0,-2880,726,717,704,695,682,721,699,214,213,500,490,1,1,42851600,301,-10.32,0.68,12,0.20,-68.00,1027.00,1044,20230622,-32.76,660,20231020,6.36,1003,-30.01,20240411,680,3.24,20240319,1044,-32.76,20230622,660,6.36,20231020,0.45,N,015020,500,214 억,,190499,N,N,0,N,00,N
|
|
20240613,120300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-8,5,-1.13,45417539,64089,24.67,719,719,701,923,497,710,708.46,0.44,0,-3339,726,717,704,695,682,721,699,214,213,500,490,1,1,42851600,301,-10.32,0.68,12,0.15,-68.00,1027.00,1044,20230622,-32.76,660,20231020,6.36,1003,-30.01,20240411,680,3.24,20240319,1044,-32.76,20230622,660,6.36,20231020,0.45,N,015020,500,214 억,,190499,N,N,0,N,00,N
|
|
20240613,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,-7,5,-0.99,40696676,57369,22.08,719,719,701,923,497,710,709.28,0.44,0,-3339,726,717,704,695,682,721,699,214,213,500,490,1,1,42851600,301,-10.34,0.68,12,0.13,-68.00,1027.00,1044,20230622,-32.66,660,20231020,6.52,1003,-29.91,20240411,680,3.38,20240319,1044,-32.66,20230622,660,6.52,20231020,0.45,N,015020,500,214 억,,190499,N,N,0,N,00,N
|
|
20240613,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-1,5,-0.14,29523941,41468,15.96,719,719,706,923,497,710,712.46,0.44,0,-3453,726,717,704,695,682,721,699,214,213,500,490,1,1,42851600,304,-10.43,0.69,12,0.10,-68.00,1027.00,1044,20230622,-32.09,660,20231020,7.42,1003,-29.31,20240411,680,4.26,20240319,1044,-32.09,20230622,660,7.42,20231020,0.45,N,015020,500,214 억,,190499,N,N,0,N,00,N
|
|
20240613,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,9744222,13659,5.26,719,719,710,923,497,710,718.66,0.44,0,-972,726,717,704,695,682,721,699,214,213,500,490,1,1,42851600,304,-10.44,0.69,12,0.03,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,680,4.41,20240319,1044,-31.99,20230622,660,7.58,20231020,0.45,N,015020,500,214 억,,190499,N,N,0,N,00,N
|
|
20240612,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,182100464,259762,150.40,710,713,691,923,497,710,700.45,0.38,0,22630,726,717,709,700,692,714,697,214,213,500,490,1,1,42851600,304,-10.44,0.69,12,0.61,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,680,4.41,20240319,1044,-31.99,20230622,660,7.58,20231020,0.33,N,015020,500,214 억,,162888,N,N,0,N,00,N
|
|
20240612,150302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-6,5,-0.85,146113513,209051,121.04,710,711,691,923,497,710,698.94,0.38,0,19497,726,717,709,700,692,714,697,214,213,500,490,1,1,42851600,302,-10.35,0.69,12,0.49,-68.00,1027.00,1044,20230622,-32.57,660,20231020,6.67,1003,-29.81,20240411,680,3.53,20240319,1044,-32.57,20230622,660,6.67,20231020,0.33,N,015020,500,214 억,,162888,N,N,0,N,00,N
|
|
20240612,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-6,5,-0.85,142913221,204502,118.40,710,711,691,923,497,710,698.84,0.38,0,20599,726,717,709,700,692,714,697,214,213,500,490,1,1,42851600,302,-10.35,0.69,12,0.48,-68.00,1027.00,1044,20230622,-32.57,660,20231020,6.67,1003,-29.81,20240411,680,3.53,20240319,1044,-32.57,20230622,660,6.67,20231020,0.33,N,015020,500,214 억,,162888,N,N,0,N,00,N
|
|
20240612,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,-10,5,-1.41,141210651,202076,117.00,710,711,691,923,497,710,698.80,0.38,0,20669,726,717,709,700,692,714,697,214,213,500,490,1,1,42851600,300,-10.29,0.68,12,0.47,-68.00,1027.00,1044,20230622,-32.95,660,20231020,6.06,1003,-30.21,20240411,680,2.94,20240319,1044,-32.95,20230622,660,6.06,20231020,0.33,N,015020,500,214 억,,162888,N,N,0,N,00,N
|
|
20240612,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,-7,5,-0.99,126322636,180867,104.72,710,711,691,923,497,710,698.43,0.38,0,20608,726,717,709,700,692,714,697,214,213,500,490,1,1,42851600,301,-10.34,0.68,12,0.42,-68.00,1027.00,1044,20230622,-32.66,660,20231020,6.52,1003,-29.91,20240411,680,3.38,20240319,1044,-32.66,20230622,660,6.52,20231020,0.33,N,015020,500,214 억,,162888,N,N,0,N,00,N
|
|
20240612,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-8,5,-1.13,122703979,175724,101.74,710,711,691,923,497,710,698.28,0.38,0,20748,726,717,709,700,692,714,697,214,213,500,490,1,1,42851600,301,-10.32,0.68,12,0.41,-68.00,1027.00,1044,20230622,-32.76,660,20231020,6.36,1003,-30.01,20240411,680,3.24,20240319,1044,-32.76,20230622,660,6.36,20231020,0.33,N,015020,500,214 억,,162888,N,N,0,N,00,N
|
|
20240612,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-6,5,-0.85,116971061,167578,97.02,710,711,691,923,497,710,698.01,0.38,0,20771,726,717,709,700,692,714,697,214,213,500,490,1,1,42851600,302,-10.35,0.69,12,0.39,-68.00,1027.00,1044,20230622,-32.57,660,20231020,6.67,1003,-29.81,20240411,680,3.53,20240319,1044,-32.57,20230622,660,6.67,20231020,0.33,N,015020,500,214 억,,162888,N,N,0,N,00,N
|
|
20240612,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,1974492,2779,1.61,710,711,710,923,497,710,710.50,0.38,0,0,726,717,709,700,692,714,697,214,213,500,490,1,1,42851600,304,-10.44,0.69,12,0.01,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,680,4.41,20240319,1044,-31.99,20230622,660,7.58,20231020,0.33,N,015020,500,214 억,,162888,N,N,0,N,00,N
|
|
20240610,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,-2,5,-0.28,283143444,404060,695.29,716,716,694,930,502,716,700.17,0.28,0,15588,727,721,714,708,701,718,705,214,214,500,500,1,1,42851600,306,-10.50,0.70,12,0.94,-68.00,1027.00,1044,20230622,-31.61,660,20231020,8.18,1003,-28.81,20240411,680,5.00,20240319,1044,-31.61,20230622,660,8.18,20231020,0.45,N,015020,500,214 억,,121709,N,N,0,N,00,N
|
|
20240610,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-6,5,-0.84,264401966,377767,650.04,716,716,694,930,502,716,699.91,0.28,0,17228,727,721,714,708,701,718,705,214,214,500,500,1,1,42851600,304,-10.44,0.69,12,0.88,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,680,4.41,20240319,1044,-31.99,20230622,660,7.58,20231020,0.45,N,015020,500,214 억,,121709,N,N,0,N,00,N
|
|
20240610,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-6,5,-0.84,252296801,360618,620.54,716,716,694,930,502,716,699.62,0.28,0,15389,727,721,714,708,701,718,705,214,214,500,500,1,1,42851600,304,-10.44,0.69,12,0.84,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,680,4.41,20240319,1044,-31.99,20230622,660,7.58,20231020,0.45,N,015020,500,214 억,,121709,N,N,0,N,00,N
|
|
20240610,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-10,5,-1.40,242267780,346449,596.15,716,716,694,930,502,716,699.29,0.28,0,13467,727,721,714,708,701,718,705,214,214,500,500,1,1,42851600,303,-10.38,0.69,12,0.81,-68.00,1027.00,1044,20230622,-32.38,660,20231020,6.97,1003,-29.61,20240411,680,3.82,20240319,1044,-32.38,20230622,660,6.97,20231020,0.45,N,015020,500,214 억,,121709,N,N,0,N,00,N
|
|
20240610,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-14,5,-1.96,224299554,320855,552.11,716,716,694,930,502,716,699.07,0.28,0,13140,727,721,714,708,701,718,705,214,214,500,500,1,1,42851600,301,-10.32,0.68,12,0.75,-68.00,1027.00,1044,20230622,-32.76,660,20231020,6.36,1003,-30.01,20240411,680,3.24,20240319,1044,-32.76,20230622,660,6.36,20231020,0.45,N,015020,500,214 억,,121709,N,N,0,N,00,N
|
|
20240610,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-14,5,-1.96,222787169,318699,548.40,716,716,694,930,502,716,699.05,0.28,0,13342,727,721,714,708,701,718,705,214,214,500,500,1,1,42851600,301,-10.32,0.68,12,0.74,-68.00,1027.00,1044,20230622,-32.76,660,20231020,6.36,1003,-30.01,20240411,680,3.24,20240319,1044,-32.76,20230622,660,6.36,20231020,0.45,N,015020,500,214 억,,121709,N,N,0,N,00,N
|
|
20240610,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-20,5,-2.79,123914070,176782,304.20,716,716,694,930,502,716,700.94,0.28,0,10439,727,721,714,708,701,718,705,214,214,500,500,1,1,42851600,298,-10.24,0.68,12,0.41,-68.00,1027.00,1044,20230622,-33.33,660,20231020,5.45,1003,-30.61,20240411,680,2.35,20240319,1044,-33.33,20230622,660,5.45,20231020,0.45,N,015020,500,214 억,,121709,N,N,0,N,00,N
|
|
20240610,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,0,3,0.00,3046575,4255,7.32,716,716,711,930,502,716,716.00,0.28,0,-346,727,721,714,708,701,718,705,214,214,500,500,1,1,42851600,307,-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,-31.42,20230622,660,8.48,20231020,0.45,N,015020,500,214 억,,121709,N,N,0,N,00,N
|
|
20240607,160302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,-2,5,-0.28,41198040,57814,33.53,720,720,707,933,503,718,712.60,0.29,0,-6530,739,728,720,709,701,724,705,214,215,500,500,1,1,42851600,307,-10.53,0.70,12,0.13,-68.00,1027.00,1044,20230622,-31.42,660,20231020,8.48,1003,-28.61,20240411,680,5.29,20240319,1044,-31.42,20230622,660,8.48,20231020,0.31,N,015020,500,214 억,,125939,N,N,0,N,00,N
|
|
20240607,150305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-3,5,-0.42,38426929,53936,31.28,720,720,707,933,503,718,712.45,0.29,0,-6175,739,728,720,709,701,724,705,214,215,500,500,1,1,42851600,306,-10.51,0.70,12,0.13,-68.00,1027.00,1044,20230622,-31.51,660,20231020,8.33,1003,-28.71,20240411,680,5.15,20240319,1044,-31.51,20230622,660,8.33,20231020,0.31,N,015020,500,214 억,,125939,N,N,0,N,00,N
|
|
20240607,140302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-3,5,-0.42,36263532,50911,29.52,720,720,707,933,503,718,712.29,0.29,0,-6175,739,728,720,709,701,724,705,214,215,500,500,1,1,42851600,306,-10.51,0.70,12,0.12,-68.00,1027.00,1044,20230622,-31.51,660,20231020,8.33,1003,-28.71,20240411,680,5.15,20240319,1044,-31.51,20230622,660,8.33,20231020,0.31,N,015020,500,214 억,,125939,N,N,0,N,00,N
|
|
20240607,130303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-8,5,-1.11,32842358,46117,26.74,720,720,707,933,503,718,712.15,0.29,0,-5831,739,728,720,709,701,724,705,214,215,500,500,1,1,42851600,304,-10.44,0.69,12,0.11,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,680,4.41,20240319,1044,-31.99,20230622,660,7.58,20231020,0.31,N,015020,500,214 억,,125939,N,N,0,N,00,N
|
|
20240607,120303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-8,5,-1.11,30369823,42635,24.72,720,720,707,933,503,718,712.32,0.29,0,-5726,739,728,720,709,701,724,705,214,215,500,500,1,1,42851600,304,-10.44,0.69,12,0.10,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,680,4.41,20240319,1044,-31.99,20230622,660,7.58,20231020,0.31,N,015020,500,214 억,,125939,N,N,0,N,00,N
|
|
20240607,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,-4,5,-0.56,21292021,29876,17.32,720,720,707,933,503,718,712.68,0.29,0,-5449,739,728,720,709,701,724,705,214,215,500,500,1,1,42851600,306,-10.50,0.70,12,0.07,-68.00,1027.00,1044,20230622,-31.61,660,20231020,8.18,1003,-28.81,20240411,680,5.00,20240319,1044,-31.61,20230622,660,8.18,20231020,0.31,N,015020,500,214 억,,125939,N,N,0,N,00,N
|
|
20240607,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-7,5,-0.97,12670958,17744,10.29,720,720,707,933,503,718,714.10,0.29,0,-1785,739,728,720,709,701,724,705,214,215,500,500,1,1,42851600,305,-10.46,0.69,12,0.04,-68.00,1027.00,1044,20230622,-31.90,660,20231020,7.73,1003,-29.11,20240411,680,4.56,20240319,1044,-31.90,20230622,660,7.73,20231020,0.31,N,015020,500,214 억,,125939,N,N,0,N,00,N
|
|
20240607,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,2,2,0.28,2942933,4110,2.38,720,720,712,933,503,718,716.04,0.29,0,-150,739,728,720,709,701,724,705,214,215,500,500,1,1,42851600,309,-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,-31.03,20230622,660,9.09,20231020,0.31,N,015020,500,214 억,,125939,N,N,0,N,00,N
|
|
20240605,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,-9,5,-1.24,124689128,172408,41.01,727,731,712,945,509,727,722.99,0.31,0,-12207,742,734,719,711,696,738,715,214,218,500,500,1,1,42851600,308,-10.56,0.70,12,0.40,-68.00,1027.00,1044,20230622,-31.23,660,20231020,8.79,1003,-28.41,20240411,680,5.59,20240319,1044,-31.23,20230622,660,8.79,20231020,0.31,N,015020,500,214 억,,134643,N,N,0,N,00,N
|
|
20240605,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,-9,5,-1.24,116247127,160599,38.20,727,731,713,945,509,727,723.63,0.31,0,-11499,742,734,719,711,696,738,715,214,218,500,500,1,1,42851600,308,-10.56,0.70,12,0.37,-68.00,1027.00,1044,20230622,-31.23,660,20231020,8.79,1003,-28.41,20240411,680,5.59,20240319,1044,-31.23,20230622,660,8.79,20231020,0.31,N,015020,500,214 억,,134643,N,N,0,N,00,N
|
|
20240605,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-12,5,-1.65,105307828,145343,34.57,727,731,713,945,509,727,724.37,0.31,0,-2016,742,734,719,711,696,738,715,214,218,500,500,1,1,42851600,306,-10.51,0.70,12,0.34,-68.00,1027.00,1044,20230622,-31.51,660,20231020,8.33,1003,-28.71,20240411,680,5.15,20240319,1044,-31.51,20230622,660,8.33,20231020,0.31,N,015020,500,214 억,,134643,N,N,0,N,00,N
|
|
20240605,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,-8,5,-1.10,102727934,141732,33.71,727,731,713,945,509,727,724.64,0.31,0,-1896,742,734,719,711,696,738,715,214,218,500,500,1,1,42851600,308,-10.57,0.70,12,0.33,-68.00,1027.00,1044,20230622,-31.13,660,20231020,8.94,1003,-28.32,20240411,680,5.74,20240319,1044,-31.13,20230622,660,8.94,20231020,0.31,N,015020,500,214 억,,134643,N,N,0,N,00,N
|
|
20240605,120300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,-9,5,-1.24,100277357,138314,32.90,727,731,713,945,509,727,724.84,0.31,0,-2015,742,734,719,711,696,738,715,214,218,500,500,1,1,42851600,308,-10.56,0.70,12,0.32,-68.00,1027.00,1044,20230622,-31.23,660,20231020,8.79,1003,-28.41,20240411,680,5.59,20240319,1044,-31.23,20230622,660,8.79,20231020,0.31,N,015020,500,214 억,,134643,N,N,0,N,00,N
|
|
20240605,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,-5,5,-0.69,75773175,104182,24.78,727,731,716,945,509,727,727.35,0.31,0,499,742,734,719,711,696,738,715,214,218,500,500,1,1,42851600,309,-10.62,0.70,12,0.24,-68.00,1027.00,1044,20230622,-30.84,660,20231020,9.39,1003,-28.02,20240411,680,6.18,20240319,1044,-30.84,20230622,660,9.39,20231020,0.31,N,015020,500,214 억,,134643,N,N,0,N,00,N
|
|
20240605,100301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-4,5,-0.55,72628436,99794,23.74,727,731,716,945,509,727,727.87,0.31,0,-2781,742,734,719,711,696,738,715,214,218,500,500,1,1,42851600,310,-10.63,0.70,12,0.23,-68.00,1027.00,1044,20230622,-30.75,660,20231020,9.55,1003,-27.92,20240411,680,6.32,20240319,1044,-30.75,20230622,660,9.55,20231020,0.31,N,015020,500,214 억,,134643,N,N,0,N,00,N
|
|
20240605,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,4,2,0.55,35681251,48883,11.63,727,731,717,945,509,727,730.67,0.31,0,-71,742,734,719,711,696,738,715,214,218,500,500,1,1,42851600,313,-10.75,0.71,12,0.11,-68.00,1027.00,1044,20230622,-29.98,660,20231020,10.76,1003,-27.12,20240411,680,7.50,20240319,1044,-29.98,20230622,660,10.76,20231020,0.31,N,015020,500,214 억,,134643,N,N,0,N,00,N
|
|
20240604,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-4,5,-0.55,300443757,420386,339.69,727,727,704,950,512,731,714.68,0.42,0,-5730,742,736,726,720,710,739,723,214,219,500,510,1,1,42851600,312,-10.69,0.71,12,0.98,-68.00,1027.00,1044,20230622,-30.36,660,20231020,10.15,1003,-27.52,20240411,680,6.91,20240319,1044,-30.36,20230622,660,10.15,20231020,0.31,N,015020,500,214 억,,180369,N,N,0,N,00,N
|
|
20240604,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,-9,5,-1.23,291827250,408503,330.08,727,727,704,950,512,731,714.38,0.42,0,-3529,742,736,726,720,710,739,723,214,219,500,510,1,1,42851600,309,-10.62,0.70,12,0.95,-68.00,1027.00,1044,20230622,-30.84,660,20231020,9.39,1003,-28.02,20240411,680,6.18,20240319,1044,-30.84,20230622,660,9.39,20231020,0.31,N,015020,500,214 억,,180369,N,N,0,N,00,N
|
|
20240604,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,-11,5,-1.50,276643631,387414,313.04,727,727,704,950,512,731,714.08,0.42,0,3398,742,736,726,720,710,739,723,214,219,500,510,1,1,42851600,309,-10.59,0.70,12,0.90,-68.00,1027.00,1044,20230622,-31.03,660,20231020,9.09,1003,-28.22,20240411,680,5.88,20240319,1044,-31.03,20230622,660,9.09,20231020,0.31,N,015020,500,214 억,,180369,N,N,0,N,00,N
|
|
20240604,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,-16,5,-2.19,250850731,351635,284.13,727,727,704,950,512,731,713.38,0.42,0,4746,742,736,726,720,710,739,723,214,219,500,510,1,1,42851600,306,-10.51,0.70,12,0.82,-68.00,1027.00,1044,20230622,-31.51,660,20231020,8.33,1003,-28.71,20240411,680,5.15,20240319,1044,-31.51,20230622,660,8.33,20231020,0.31,N,015020,500,214 억,,180369,N,N,0,N,00,N
|
|
20240604,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-20,5,-2.74,238469892,334282,270.11,727,727,704,950,512,731,713.38,0.42,0,7163,742,736,726,720,710,739,723,214,219,500,510,1,1,42851600,305,-10.46,0.69,12,0.78,-68.00,1027.00,1044,20230622,-31.90,660,20231020,7.73,1003,-29.11,20240411,680,4.56,20240319,1044,-31.90,20230622,660,7.73,20231020,0.31,N,015020,500,214 억,,180369,N,N,0,N,00,N
|
|
20240604,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-21,5,-2.87,166794669,233615,188.77,727,727,704,950,512,731,713.97,0.42,0,5363,742,736,726,720,710,739,723,214,219,500,510,1,1,42851600,304,-10.44,0.69,12,0.55,-68.00,1027.00,1044,20230622,-31.99,660,20231020,7.58,1003,-29.21,20240411,680,4.41,20240319,1044,-31.99,20230622,660,7.58,20231020,0.31,N,015020,500,214 억,,180369,N,N,0,N,00,N
|
|
20240604,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-8,5,-1.09,41088094,57039,46.09,727,727,717,950,512,731,720.35,0.42,0,10874,742,736,726,720,710,739,723,214,219,500,510,1,1,42851600,310,-10.63,0.70,12,0.13,-68.00,1027.00,1044,20230622,-30.75,660,20231020,9.55,1003,-27.92,20240411,680,6.32,20240319,1044,-30.75,20230622,660,9.55,20231020,0.31,N,015020,500,214 억,,180369,N,N,0,N,00,N
|
|
20240604,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-4,5,-0.55,1581221,2175,1.76,727,727,725,950,512,731,727.00,0.42,0,-153,742,736,726,720,710,739,723,214,219,500,510,1,1,42851600,312,-10.69,0.71,12,0.01,-68.00,1027.00,1044,20230622,-30.36,660,20231020,10.15,1003,-27.52,20240411,680,6.91,20240319,1044,-30.36,20230622,660,10.15,20231020,0.31,N,015020,500,214 억,,180369,N,N,0,N,00,N
|
|
20240603,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,6,2,0.83,88269820,121757,46.16,716,732,716,942,508,725,724.96,0.41,0,4372,736,730,722,716,708,726,712,214,217,500,500,1,1,42851600,313,-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,-29.98,20230622,660,10.76,20231020,0.34,N,015020,500,214 억,,175538,N,N,0,N,00,N
|
|
20240603,150256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,2,2,0.28,79562548,109796,41.62,716,732,716,942,508,725,724.64,0.41,0,4601,736,730,722,716,708,726,712,214,217,500,500,1,1,42851600,312,-10.69,0.71,12,0.26,-68.00,1027.00,1044,20230622,-30.36,660,20231020,10.15,1003,-27.52,20240411,680,6.91,20240319,1044,-30.36,20230622,660,10.15,20231020,0.34,N,015020,500,214 억,,175538,N,N,0,N,00,N
|
|
20240603,140256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,3,2,0.41,76724635,105888,40.14,716,732,716,942,508,725,724.58,0.41,0,5142,736,730,722,716,708,726,712,214,217,500,500,1,1,42851600,312,-10.71,0.71,12,0.25,-68.00,1027.00,1044,20230622,-30.27,660,20231020,10.30,1003,-27.42,20240411,680,7.06,20240319,1044,-30.27,20230622,660,10.30,20231020,0.34,N,015020,500,214 억,,175538,N,N,0,N,00,N
|
|
20240603,130256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,6,2,0.83,73808646,101873,38.62,716,732,716,942,508,725,724.52,0.41,0,5187,736,730,722,716,708,726,712,214,217,500,500,1,1,42851600,313,-10.75,0.71,12,0.24,-68.00,1027.00,1044,20230622,-29.98,660,20231020,10.76,1003,-27.12,20240411,680,7.50,20240319,1044,-29.98,20230622,660,10.76,20231020,0.34,N,015020,500,214 억,,175538,N,N,0,N,00,N
|
|
20240603,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,0,3,0.00,62025098,85766,32.51,716,731,716,942,508,725,723.19,0.41,0,6664,736,730,722,716,708,726,712,214,217,500,500,1,1,42851600,311,-10.66,0.71,12,0.20,-68.00,1027.00,1044,20230622,-30.56,660,20231020,9.85,1003,-27.72,20240411,680,6.62,20240319,1044,-30.56,20230622,660,9.85,20231020,0.34,N,015020,500,214 억,,175538,N,N,0,N,00,N
|
|
20240603,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,4,2,0.55,57915344,80096,30.36,716,731,716,942,508,725,723.07,0.41,0,6386,736,730,722,716,708,726,712,214,217,500,500,1,1,42851600,312,-10.72,0.71,12,0.19,-68.00,1027.00,1044,20230622,-30.17,660,20231020,10.45,1003,-27.32,20240411,680,7.21,20240319,1044,-30.17,20230622,660,10.45,20231020,0.34,N,015020,500,214 억,,175538,N,N,0,N,00,N
|
|
20240603,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-1,5,-0.14,42804522,59329,22.49,716,728,716,942,508,725,721.48,0.41,0,2643,736,730,722,716,708,726,712,214,217,500,500,1,1,42851600,310,-10.65,0.70,12,0.14,-68.00,1027.00,1044,20230622,-30.65,660,20231020,9.70,1003,-27.82,20240411,680,6.47,20240319,1044,-30.65,20230622,660,9.70,20231020,0.34,N,015020,500,214 억,,175538,N,N,0,N,00,N
|
|
20240603,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-1,5,-0.14,9931064,13870,5.26,716,724,716,942,508,725,716.01,0.41,0,2291,736,730,722,716,708,726,712,214,217,500,500,1,1,42851600,310,-10.65,0.70,12,0.03,-68.00,1027.00,1044,20230622,-30.65,660,20231020,9.70,1003,-27.82,20240411,680,6.47,20240319,1044,-30.65,20230622,660,9.70,20231020,0.34,N,015020,500,214 억,,175538,N,N,0,N,00,N
|