170 lines
66 KiB
CSV
170 lines
66 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
|
|
20240830,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,625,0,3,0.00,18651204,29609,24.63,625,658,624,812,438,625,630.03,0.24,0,1444,661,643,634,616,607,638,611,214,187,500,430,1,1,42851600,268,-9.19,0.61,12,0.07,-68.00,1027.00,1003,20240411,-37.69,600,20240805,4.17,1003,-37.69,20240411,600,4.17,20240805,1003,-37.69,20240411,600,4.17,20240805,0.30,N,015020,500,214 억,,101206,N,N,2,N,00,N
|
|
20240830,150316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,631,6,2,0.96,12878632,20484,17.04,625,658,624,812,438,625,628.72,0.24,0,2479,661,643,634,616,607,638,611,214,187,500,430,1,1,42851600,270,-9.28,0.61,12,0.05,-68.00,1027.00,1003,20240411,-37.09,600,20240805,5.17,1003,-37.09,20240411,600,5.17,20240805,1003,-37.09,20240411,600,5.17,20240805,0.30,N,015020,500,214 억,,101206,N,N,0,N,00,N
|
|
20240830,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,628,3,2,0.48,12591300,20028,16.66,625,658,624,812,438,625,628.68,0.24,0,2479,661,643,634,616,607,638,611,214,187,500,430,1,1,42851600,269,-9.24,0.61,12,0.05,-68.00,1027.00,1003,20240411,-37.39,600,20240805,4.67,1003,-37.39,20240411,600,4.67,20240805,1003,-37.39,20240411,600,4.67,20240805,0.30,N,015020,500,214 억,,101206,N,N,0,N,00,N
|
|
20240830,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,631,6,2,0.96,12102320,19251,16.02,625,658,624,812,438,625,628.66,0.24,0,2481,661,643,634,616,607,638,611,214,187,500,430,1,1,42851600,270,-9.28,0.61,12,0.04,-68.00,1027.00,1003,20240411,-37.09,600,20240805,5.17,1003,-37.09,20240411,600,5.17,20240805,1003,-37.09,20240411,600,5.17,20240805,0.30,N,015020,500,214 억,,101206,N,N,0,N,00,N
|
|
20240830,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,630,5,2,0.80,8555176,13603,11.32,625,658,624,812,438,625,628.92,0.24,0,2485,661,643,634,616,607,638,611,214,187,500,430,1,1,42851600,270,-9.26,0.61,12,0.03,-68.00,1027.00,1003,20240411,-37.19,600,20240805,5.00,1003,-37.19,20240411,600,5.00,20240805,1003,-37.19,20240411,600,5.00,20240805,0.30,N,015020,500,214 억,,101206,N,N,0,N,00,N
|
|
20240830,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,628,3,2,0.48,7988921,12703,10.57,625,658,624,812,438,625,628.90,0.24,0,2711,661,643,634,616,607,638,611,214,187,500,430,1,1,42851600,269,-9.24,0.61,12,0.03,-68.00,1027.00,1003,20240411,-37.39,600,20240805,4.67,1003,-37.39,20240411,600,4.67,20240805,1003,-37.39,20240411,600,4.67,20240805,0.30,N,015020,500,214 억,,101206,N,N,0,N,00,N
|
|
20240830,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,631,6,2,0.96,7247296,11526,9.59,625,658,624,812,438,625,628.78,0.24,0,3091,661,643,634,616,607,638,611,214,187,500,430,1,1,42851600,270,-9.28,0.61,12,0.03,-68.00,1027.00,1003,20240411,-37.09,600,20240805,5.17,1003,-37.09,20240411,600,5.17,20240805,1003,-37.09,20240411,600,5.17,20240805,0.30,N,015020,500,214 억,,101206,N,N,0,N,00,N
|
|
20240830,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,33,2,5.28,116349,186,0.15,625,658,625,812,438,625,625.53,0.24,0,116,661,643,634,616,607,638,611,214,187,500,430,1,1,42851600,282,-9.68,0.64,12,0.00,-68.00,1027.00,1003,20240411,-34.40,600,20240805,9.67,1003,-34.40,20240411,600,9.67,20240805,1003,-34.40,20240411,600,9.67,20240805,0.30,N,015020,500,214 억,,101206,N,N,0,N,00,N
|
|
20240829,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,625,-17,5,-2.65,75785050,119923,363.55,652,652,625,834,450,642,631.95,0.24,0,-656,658,650,646,638,634,648,636,214,192,500,440,1,1,42851600,268,-9.19,0.61,12,0.28,-68.00,1027.00,1003,20240411,-37.69,600,20240805,4.17,1003,-37.69,20240411,600,4.17,20240805,1003,-37.69,20240411,600,4.17,20240805,0.30,N,015020,500,214 억,,101862,N,N,6,N,00,N
|
|
20240829,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,627,-15,5,-2.34,66289887,104776,317.63,652,652,627,834,450,642,632.68,0.24,0,-205,658,650,646,638,634,648,636,214,192,500,440,1,1,42851600,269,-9.22,0.61,12,0.24,-68.00,1027.00,1003,20240411,-37.49,600,20240805,4.50,1003,-37.49,20240411,600,4.50,20240805,1003,-37.49,20240411,600,4.50,20240805,0.30,N,015020,500,214 억,,101862,N,N,6,N,00,N
|
|
20240829,140320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,637,-5,5,-0.78,28242426,44403,134.61,652,652,631,834,450,642,636.05,0.24,0,-1015,658,650,646,638,634,648,636,214,192,500,440,1,1,42851600,273,-9.37,0.62,12,0.10,-68.00,1027.00,1003,20240411,-36.49,600,20240805,6.17,1003,-36.49,20240411,600,6.17,20240805,1003,-36.49,20240411,600,6.17,20240805,0.30,N,015020,500,214 억,,101862,N,N,6,N,00,N
|
|
20240829,130320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,637,-5,5,-0.78,10849136,16971,51.45,652,652,636,834,450,642,639.27,0.24,0,-755,658,650,646,638,634,648,636,214,192,500,440,1,1,42851600,273,-9.37,0.62,12,0.04,-68.00,1027.00,1003,20240411,-36.49,600,20240805,6.17,1003,-36.49,20240411,600,6.17,20240805,1003,-36.49,20240411,600,6.17,20240805,0.30,N,015020,500,214 억,,101862,N,N,6,N,00,N
|
|
20240829,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,641,-1,5,-0.16,6210220,9693,29.38,652,652,636,834,450,642,640.69,0.24,0,-755,658,650,646,638,634,648,636,214,192,500,440,1,1,42851600,275,-9.43,0.62,12,0.02,-68.00,1027.00,1003,20240411,-36.09,600,20240805,6.83,1003,-36.09,20240411,600,6.83,20240805,1003,-36.09,20240411,600,6.83,20240805,0.30,N,015020,500,214 억,,101862,N,N,6,N,00,N
|
|
20240829,110321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,642,0,3,0.00,5948074,9284,28.14,652,652,636,834,450,642,640.68,0.24,0,-755,658,650,646,638,634,648,636,214,192,500,440,1,1,42851600,275,-9.44,0.63,12,0.02,-68.00,1027.00,1003,20240411,-35.99,600,20240805,7.00,1003,-35.99,20240411,600,7.00,20240805,1003,-35.99,20240411,600,7.00,20240805,0.30,N,015020,500,214 억,,101862,N,N,6,N,00,N
|
|
20240829,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,643,1,2,0.16,2924829,4563,13.83,652,652,636,834,450,642,640.99,0.24,0,-703,658,650,646,638,634,648,636,214,192,500,440,1,1,42851600,276,-9.46,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.89,600,20240805,7.17,1003,-35.89,20240411,600,7.17,20240805,1003,-35.89,20240411,600,7.17,20240805,0.30,N,015020,500,214 억,,101862,N,N,6,N,00,N
|
|
20240829,090320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,9,2,1.40,231110,355,1.08,652,652,651,834,450,642,651.01,0.24,0,-350,658,650,646,638,634,648,636,214,192,500,440,1,1,42851600,279,-9.57,0.63,12,0.00,-68.00,1027.00,1003,20240411,-35.09,600,20240805,8.50,1003,-35.09,20240411,600,8.50,20240805,1003,-35.09,20240411,600,8.50,20240805,0.30,N,015020,500,214 억,,101862,N,N,6,N,00,N
|
|
20240828,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,642,-3,5,-0.47,21311774,32987,77.60,645,654,642,838,452,645,646.07,0.24,0,300,661,652,646,637,631,657,642,214,193,500,450,1,1,42851600,275,-9.44,0.63,12,0.08,-68.00,1027.00,1003,20240411,-35.99,600,20240805,7.00,1003,-35.99,20240411,600,7.00,20240805,1003,-35.99,20240411,600,7.00,20240805,0.30,N,015020,500,214 억,,101533,N,N,6,N,00,N
|
|
20240828,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,647,2,2,0.31,20514394,31747,74.69,645,654,642,838,452,645,646.18,0.24,0,289,661,652,646,637,631,657,642,214,193,500,450,1,1,42851600,277,-9.51,0.63,12,0.07,-68.00,1027.00,1003,20240411,-35.49,600,20240805,7.83,1003,-35.49,20240411,600,7.83,20240805,1003,-35.49,20240411,600,7.83,20240805,0.30,N,015020,500,214 억,,101533,N,N,5,N,00,N
|
|
20240828,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,3,2,0.47,16767735,25927,60.99,645,654,644,838,452,645,646.73,0.24,0,558,661,652,646,637,631,657,642,214,193,500,450,1,1,42851600,278,-9.53,0.63,12,0.06,-68.00,1027.00,1003,20240411,-35.39,600,20240805,8.00,1003,-35.39,20240411,600,8.00,20240805,1003,-35.39,20240411,600,8.00,20240805,0.30,N,015020,500,214 억,,101533,N,N,5,N,00,N
|
|
20240828,130313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,3,2,0.47,16635602,25723,60.51,645,654,644,838,452,645,646.72,0.24,0,583,661,652,646,637,631,657,642,214,193,500,450,1,1,42851600,278,-9.53,0.63,12,0.06,-68.00,1027.00,1003,20240411,-35.39,600,20240805,8.00,1003,-35.39,20240411,600,8.00,20240805,1003,-35.39,20240411,600,8.00,20240805,0.30,N,015020,500,214 억,,101533,N,N,5,N,00,N
|
|
20240828,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,5,2,0.78,16136035,24949,58.69,645,654,644,838,452,645,646.76,0.24,0,597,661,652,646,637,631,657,642,214,193,500,450,1,1,42851600,279,-9.56,0.63,12,0.06,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.30,N,015020,500,214 억,,101533,N,N,5,N,00,N
|
|
20240828,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,-1,5,-0.16,13347711,20652,48.58,645,654,644,838,452,645,646.32,0.24,0,980,661,652,646,637,631,657,642,214,193,500,450,1,1,42851600,276,-9.47,0.63,12,0.05,-68.00,1027.00,1003,20240411,-35.79,600,20240805,7.33,1003,-35.79,20240411,600,7.33,20240805,1003,-35.79,20240411,600,7.33,20240805,0.30,N,015020,500,214 억,,101533,N,N,5,N,00,N
|
|
20240828,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,7,2,1.09,6190271,9556,22.48,645,654,645,838,452,645,647.79,0.24,0,980,661,652,646,637,631,657,642,214,193,500,450,1,1,42851600,279,-9.59,0.63,12,0.02,-68.00,1027.00,1003,20240411,-35.00,600,20240805,8.67,1003,-35.00,20240411,600,8.67,20240805,1003,-35.00,20240411,600,8.67,20240805,0.30,N,015020,500,214 억,,101533,N,N,5,N,00,N
|
|
20240828,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,8,2,1.24,532802,826,1.94,645,653,645,838,452,645,645.04,0.24,0,-125,661,652,646,637,631,657,642,214,193,500,450,1,1,42851600,280,-9.60,0.64,12,0.00,-68.00,1027.00,1003,20240411,-34.90,600,20240805,8.83,1003,-34.90,20240411,600,8.83,20240805,1003,-34.90,20240411,600,8.83,20240805,0.30,N,015020,500,214 억,,101533,N,N,5,N,00,N
|
|
20240827,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,645,1,2,0.16,27540437,42506,63.78,640,655,640,837,451,644,647.92,0.24,0,-1533,670,656,643,629,616,664,637,214,193,500,450,1,1,42851600,276,-9.49,0.63,12,0.10,-68.00,1027.00,1003,20240411,-35.69,600,20240805,7.50,1003,-35.69,20240411,600,7.50,20240805,1003,-35.69,20240411,600,7.50,20240805,0.30,N,015020,500,214 억,,102953,N,N,5,N,00,N
|
|
20240827,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,645,1,2,0.16,26949577,41590,62.40,640,655,640,837,451,644,647.98,0.24,0,-1533,670,656,643,629,616,664,637,214,193,500,450,1,1,42851600,276,-9.49,0.63,12,0.10,-68.00,1027.00,1003,20240411,-35.69,600,20240805,7.50,1003,-35.69,20240411,600,7.50,20240805,1003,-35.69,20240411,600,7.50,20240805,0.30,N,015020,500,214 억,,102953,N,N,0,N,00,N
|
|
20240827,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,6,2,0.93,23345910,36005,54.02,640,655,640,837,451,644,648.41,0.24,0,-1533,670,656,643,629,616,664,637,214,193,500,450,1,1,42851600,279,-9.56,0.63,12,0.08,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.30,N,015020,500,214 억,,102953,N,N,0,N,00,N
|
|
20240827,130313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,649,5,2,0.78,22928696,35361,53.06,640,655,640,837,451,644,648.42,0.24,0,-1520,670,656,643,629,616,664,637,214,193,500,450,1,1,42851600,278,-9.54,0.63,12,0.08,-68.00,1027.00,1003,20240411,-35.29,600,20240805,8.17,1003,-35.29,20240411,600,8.17,20240805,1003,-35.29,20240411,600,8.17,20240805,0.30,N,015020,500,214 억,,102953,N,N,0,N,00,N
|
|
20240827,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,7,2,1.09,15749150,24244,36.38,640,655,640,837,451,644,649.61,0.24,0,-1526,670,656,643,629,616,664,637,214,193,500,450,1,1,42851600,279,-9.57,0.63,12,0.06,-68.00,1027.00,1003,20240411,-35.09,600,20240805,8.50,1003,-35.09,20240411,600,8.50,20240805,1003,-35.09,20240411,600,8.50,20240805,0.30,N,015020,500,214 억,,102953,N,N,0,N,00,N
|
|
20240827,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,647,3,2,0.47,5864912,9086,13.63,640,655,640,837,451,644,645.49,0.24,0,-731,670,656,643,629,616,664,637,214,193,500,450,1,1,42851600,277,-9.51,0.63,12,0.02,-68.00,1027.00,1003,20240411,-35.49,600,20240805,7.83,1003,-35.49,20240411,600,7.83,20240805,1003,-35.49,20240411,600,7.83,20240805,0.30,N,015020,500,214 억,,102953,N,N,0,N,00,N
|
|
20240827,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,647,3,2,0.47,3865795,5986,8.98,640,655,640,837,451,644,645.81,0.24,0,-635,670,656,643,629,616,664,637,214,193,500,450,1,1,42851600,277,-9.51,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.49,600,20240805,7.83,1003,-35.49,20240411,600,7.83,20240805,1003,-35.49,20240411,600,7.83,20240805,0.30,N,015020,500,214 억,,102953,N,N,0,N,00,N
|
|
20240827,090311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,641,-3,5,-0.47,137794,215,0.32,640,641,640,837,451,644,640.90,0.24,0,190,670,656,643,629,616,664,637,214,193,500,450,1,1,42851600,275,-9.43,0.62,12,0.00,-68.00,1027.00,1003,20240411,-36.09,600,20240805,6.83,1003,-36.09,20240411,600,6.83,20240805,1003,-36.09,20240411,600,6.83,20240805,0.30,N,015020,500,214 억,,102953,N,N,0,N,00,N
|
|
20240826,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,-5,5,-0.77,42997858,66296,342.19,640,657,630,843,455,649,648.57,0.24,0,595,664,656,651,643,638,655,642,214,194,500,450,1,1,42851600,276,-9.47,0.63,12,0.15,-68.00,1027.00,1003,20240411,-35.79,600,20240805,7.33,1003,-35.79,20240411,600,7.33,20240805,1003,-35.79,20240411,600,7.33,20240805,0.30,N,015020,500,214 억,,102358,N,N,0,N,00,N
|
|
20240826,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,645,-4,5,-0.62,38404948,59169,305.40,640,657,630,843,455,649,649.07,0.24,0,602,664,656,651,643,638,655,642,214,194,500,450,1,1,42851600,276,-9.49,0.63,12,0.14,-68.00,1027.00,1003,20240411,-35.69,600,20240805,7.50,1003,-35.69,20240411,600,7.50,20240805,1003,-35.69,20240411,600,7.50,20240805,0.30,N,015020,500,214 억,,102358,N,N,0,N,00,N
|
|
20240826,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,646,-3,5,-0.46,36771298,56634,292.32,640,657,630,843,455,649,649.28,0.24,0,147,664,656,651,643,638,655,642,214,194,500,450,1,1,42851600,277,-9.50,0.63,12,0.13,-68.00,1027.00,1003,20240411,-35.59,600,20240805,7.67,1003,-35.59,20240411,600,7.67,20240805,1003,-35.59,20240411,600,7.67,20240805,0.30,N,015020,500,214 억,,102358,N,N,0,N,00,N
|
|
20240826,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,646,-3,5,-0.46,35464324,54609,281.87,640,657,630,843,455,649,649.42,0.24,0,-44,664,656,651,643,638,655,642,214,194,500,450,1,1,42851600,277,-9.50,0.63,12,0.13,-68.00,1027.00,1003,20240411,-35.59,600,20240805,7.67,1003,-35.59,20240411,600,7.67,20240805,1003,-35.59,20240411,600,7.67,20240805,0.30,N,015020,500,214 억,,102358,N,N,0,N,00,N
|
|
20240826,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,3,2,0.46,29136686,44841,231.45,640,657,630,843,455,649,649.78,0.24,0,721,664,656,651,643,638,655,642,214,194,500,450,1,1,42851600,279,-9.59,0.63,12,0.10,-68.00,1027.00,1003,20240411,-35.00,600,20240805,8.67,1003,-35.00,20240411,600,8.67,20240805,1003,-35.00,20240411,600,8.67,20240805,0.30,N,015020,500,214 억,,102358,N,N,0,N,00,N
|
|
20240826,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,1,2,0.15,27946542,43012,222.01,640,657,630,843,455,649,649.74,0.24,0,-148,664,656,651,643,638,655,642,214,194,500,450,1,1,42851600,279,-9.56,0.63,12,0.10,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.30,N,015020,500,214 억,,102358,N,N,0,N,00,N
|
|
20240826,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,2,2,0.31,20725148,31899,164.65,640,657,630,843,455,649,649.71,0.24,0,-618,664,656,651,643,638,655,642,214,194,500,450,1,1,42851600,279,-9.57,0.63,12,0.07,-68.00,1027.00,1003,20240411,-35.09,600,20240805,8.50,1003,-35.09,20240411,600,8.50,20240805,1003,-35.09,20240411,600,8.50,20240805,0.30,N,015020,500,214 억,,102358,N,N,0,N,00,N
|
|
20240826,090311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,-5,5,-0.77,2378199,3707,19.13,640,649,640,843,455,649,641.54,0.24,0,635,664,656,651,643,638,655,642,214,194,500,450,1,1,42851600,276,-9.47,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.79,600,20240805,7.33,1003,-35.79,20240411,600,7.33,20240805,1003,-35.79,20240411,600,7.33,20240805,0.30,N,015020,500,214 억,,102358,N,N,0,N,00,N
|
|
20240823,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,649,-1,5,-0.15,12563440,19342,40.75,649,659,646,845,455,650,649.54,0.24,0,1590,691,670,656,635,621,663,628,214,195,500,450,1,1,42851600,278,-9.54,0.63,12,0.05,-68.00,1027.00,1003,20240411,-35.29,600,20240805,8.17,1003,-35.29,20240411,600,8.17,20240805,1003,-35.29,20240411,600,8.17,20240805,0.30,N,015020,500,214 억,,100767,N,N,0,N,00,N
|
|
20240823,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,1,2,0.15,11374441,17514,36.90,649,659,646,845,455,650,649.45,0.24,0,1590,691,670,656,635,621,663,628,214,195,500,450,1,1,42851600,279,-9.57,0.63,12,0.04,-68.00,1027.00,1003,20240411,-35.09,600,20240805,8.50,1003,-35.09,20240411,600,8.50,20240805,1003,-35.09,20240411,600,8.50,20240805,0.30,N,015020,500,214 억,,100767,N,N,0,N,00,N
|
|
20240823,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,-2,5,-0.31,8517451,13117,27.63,649,659,646,845,455,650,649.34,0.24,0,1675,691,670,656,635,621,663,628,214,195,500,450,1,1,42851600,278,-9.53,0.63,12,0.03,-68.00,1027.00,1003,20240411,-35.39,600,20240805,8.00,1003,-35.39,20240411,600,8.00,20240805,1003,-35.39,20240411,600,8.00,20240805,0.30,N,015020,500,214 억,,100767,N,N,0,N,00,N
|
|
20240823,130311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,0,3,0.00,7905952,12173,25.64,649,659,646,845,455,650,649.47,0.24,0,1371,691,670,656,635,621,663,628,214,195,500,450,1,1,42851600,279,-9.56,0.63,12,0.03,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.30,N,015020,500,214 억,,100767,N,N,0,N,00,N
|
|
20240823,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,1,2,0.15,7170412,11042,23.26,649,659,646,845,455,650,649.38,0.24,0,1183,691,670,656,635,621,663,628,214,195,500,450,1,1,42851600,279,-9.57,0.63,12,0.03,-68.00,1027.00,1003,20240411,-35.09,600,20240805,8.50,1003,-35.09,20240411,600,8.50,20240805,1003,-35.09,20240411,600,8.50,20240805,0.30,N,015020,500,214 억,,100767,N,N,0,N,00,N
|
|
20240823,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,1,2,0.15,4113293,6325,13.32,649,659,648,845,455,650,650.32,0.24,0,1035,691,670,656,635,621,663,628,214,195,500,450,1,1,42851600,279,-9.57,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.09,600,20240805,8.50,1003,-35.09,20240411,600,8.50,20240805,1003,-35.09,20240411,600,8.50,20240805,0.30,N,015020,500,214 억,,100767,N,N,0,N,00,N
|
|
20240823,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,2,2,0.31,3346995,5146,10.84,649,659,649,845,455,650,650.41,0.24,0,1064,691,670,656,635,621,663,628,214,195,500,450,1,1,42851600,279,-9.59,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.00,600,20240805,8.67,1003,-35.00,20240411,600,8.67,20240805,1003,-35.00,20240411,600,8.67,20240805,0.30,N,015020,500,214 억,,100767,N,N,0,N,00,N
|
|
20240823,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,649,-1,5,-0.15,1417416,2184,4.60,649,649,649,845,455,650,649.00,0.24,0,2017,691,670,656,635,621,663,628,214,195,500,450,1,1,42851600,278,-9.54,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.29,600,20240805,8.17,1003,-35.29,20240411,600,8.17,20240805,1003,-35.29,20240411,600,8.17,20240805,0.30,N,015020,500,214 억,,100767,N,N,0,N,00,N
|
|
20240822,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,-4,5,-0.61,30866385,47468,125.44,654,677,642,850,458,654,650.26,0.23,0,298,676,664,658,646,640,671,653,214,196,500,450,1,1,42851600,279,-9.56,0.63,12,0.11,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.30,N,015020,500,214 억,,100469,N,N,288,N,00,N
|
|
20240822,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,-4,5,-0.61,28679405,44111,116.57,654,677,642,850,458,654,650.16,0.23,0,2634,676,664,658,646,640,671,653,214,196,500,450,1,1,42851600,279,-9.56,0.63,12,0.10,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.30,N,015020,500,214 억,,100469,N,N,288,N,00,N
|
|
20240822,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,-2,5,-0.31,28531560,43884,115.97,654,677,642,850,458,654,650.16,0.23,0,2658,676,664,658,646,640,671,653,214,196,500,450,1,1,42851600,279,-9.59,0.63,12,0.10,-68.00,1027.00,1003,20240411,-35.00,600,20240805,8.67,1003,-35.00,20240411,600,8.67,20240805,1003,-35.00,20240411,600,8.67,20240805,0.30,N,015020,500,214 억,,100469,N,N,288,N,00,N
|
|
20240822,130311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,645,-9,5,-1.38,26385011,40591,107.27,654,677,642,850,458,654,650.02,0.23,0,2706,676,664,658,646,640,671,653,214,196,500,450,1,1,42851600,276,-9.49,0.63,12,0.09,-68.00,1027.00,1003,20240411,-35.69,600,20240805,7.50,1003,-35.69,20240411,600,7.50,20240805,1003,-35.69,20240411,600,7.50,20240805,0.30,N,015020,500,214 억,,100469,N,N,288,N,00,N
|
|
20240822,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,642,-12,5,-1.83,20534399,31536,83.34,654,677,642,850,458,654,651.14,0.23,0,2078,676,664,658,646,640,671,653,214,196,500,450,1,1,42851600,275,-9.44,0.63,12,0.07,-68.00,1027.00,1003,20240411,-35.99,600,20240805,7.00,1003,-35.99,20240411,600,7.00,20240805,1003,-35.99,20240411,600,7.00,20240805,0.30,N,015020,500,214 억,,100469,N,N,288,N,00,N
|
|
20240822,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,-1,5,-0.15,16979396,26034,68.80,654,677,648,850,458,654,652.20,0.23,0,1623,676,664,658,646,640,671,653,214,196,500,450,1,1,42851600,280,-9.60,0.64,12,0.06,-68.00,1027.00,1003,20240411,-34.90,600,20240805,8.83,1003,-34.90,20240411,600,8.83,20240805,1003,-34.90,20240411,600,8.83,20240805,0.30,N,015020,500,214 억,,100469,N,N,288,N,00,N
|
|
20240822,100311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,4,2,0.61,14608237,22400,59.20,654,677,648,850,458,654,652.15,0.23,0,1094,676,664,658,646,640,671,653,214,196,500,450,1,1,42851600,282,-9.68,0.64,12,0.05,-68.00,1027.00,1003,20240411,-34.40,600,20240805,9.67,1003,-34.40,20240411,600,9.67,20240805,1003,-34.40,20240411,600,9.67,20240805,0.30,N,015020,500,214 억,,100469,N,N,288,N,00,N
|
|
20240822,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,655,1,2,0.15,474418,702,1.86,654,677,654,850,458,654,675.81,0.23,0,-627,676,664,658,646,640,671,653,214,196,500,450,1,1,42851600,281,-9.63,0.64,12,0.00,-68.00,1027.00,1003,20240411,-34.70,600,20240805,9.17,1003,-34.70,20240411,600,9.17,20240805,1003,-34.70,20240411,600,9.17,20240805,0.30,N,015020,500,214 억,,100469,N,N,288,N,00,N
|
|
20240821,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,654,2,2,0.31,24876592,37840,83.75,652,670,652,847,457,652,657.42,0.24,0,-498,671,661,655,645,639,658,642,214,195,500,450,1,1,42851600,280,-9.62,0.64,12,0.09,-68.00,1027.00,1003,20240411,-34.80,600,20240805,9.00,1003,-34.80,20240411,600,9.00,20240805,1003,-34.80,20240411,600,9.00,20240805,0.30,N,015020,500,214 억,,100967,N,N,288,N,00,N
|
|
20240821,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,6,2,0.92,11525662,17570,38.89,652,670,652,847,457,652,655.99,0.24,0,-51,671,661,655,645,639,658,642,214,195,500,450,1,1,42851600,282,-9.68,0.64,12,0.04,-68.00,1027.00,1003,20240411,-34.40,600,20240805,9.67,1003,-34.40,20240411,600,9.67,20240805,1003,-34.40,20240411,600,9.67,20240805,0.30,N,015020,500,214 억,,100967,N,N,25,N,00,N
|
|
20240821,140309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,6,2,0.92,8408216,12833,28.40,652,670,652,847,457,652,655.20,0.24,0,269,671,661,655,645,639,658,642,214,195,500,450,1,1,42851600,282,-9.68,0.64,12,0.03,-68.00,1027.00,1003,20240411,-34.40,600,20240805,9.67,1003,-34.40,20240411,600,9.67,20240805,1003,-34.40,20240411,600,9.67,20240805,0.30,N,015020,500,214 억,,100967,N,N,25,N,00,N
|
|
20240821,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,4,2,0.61,7294810,11132,24.64,652,670,652,847,457,652,655.30,0.24,0,-136,671,661,655,645,639,658,642,214,195,500,450,1,1,42851600,281,-9.65,0.64,12,0.03,-68.00,1027.00,1003,20240411,-34.60,600,20240805,9.33,1003,-34.60,20240411,600,9.33,20240805,1003,-34.60,20240411,600,9.33,20240805,0.30,N,015020,500,214 억,,100967,N,N,25,N,00,N
|
|
20240821,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,1,2,0.15,5380282,8206,18.16,652,670,652,847,457,652,655.65,0.24,0,-891,671,661,655,645,639,658,642,214,195,500,450,1,1,42851600,280,-9.60,0.64,12,0.02,-68.00,1027.00,1003,20240411,-34.90,600,20240805,8.83,1003,-34.90,20240411,600,8.83,20240805,1003,-34.90,20240411,600,8.83,20240805,0.30,N,015020,500,214 억,,100967,N,N,25,N,00,N
|
|
20240821,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,659,7,2,1.07,2498950,3804,8.42,652,670,652,847,457,652,656.93,0.24,0,-1024,671,661,655,645,639,658,642,214,195,500,450,1,1,42851600,282,-9.69,0.64,12,0.01,-68.00,1027.00,1003,20240411,-34.30,600,20240805,9.83,1003,-34.30,20240411,600,9.83,20240805,1003,-34.30,20240411,600,9.83,20240805,0.30,N,015020,500,214 억,,100967,N,N,25,N,00,N
|
|
20240821,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,660,8,2,1.23,1779934,2708,5.99,652,670,652,847,457,652,657.29,0.24,0,-1080,671,661,655,645,639,658,642,214,195,500,450,1,1,42851600,283,-9.71,0.64,12,0.01,-68.00,1027.00,1003,20240411,-34.20,600,20240805,10.00,1003,-34.20,20240411,600,10.00,20240805,1003,-34.20,20240411,600,10.00,20240805,0.30,N,015020,500,214 억,,100967,N,N,25,N,00,N
|
|
20240821,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,4,2,0.61,1960,3,0.01,652,656,652,847,457,652,653.33,0.24,0,0,671,661,655,645,639,658,642,214,195,500,450,1,1,42851600,281,-9.65,0.64,12,0.00,-68.00,1027.00,1003,20240411,-34.60,600,20240805,9.33,1003,-34.60,20240411,600,9.33,20240805,1003,-34.60,20240411,600,9.33,20240805,0.30,N,015020,500,214 억,,100967,N,N,25,N,00,N
|
|
20240820,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,-4,5,-0.61,29527623,45181,91.38,656,665,649,852,460,656,653.54,0.23,0,2585,690,672,651,633,612,662,623,214,196,500,450,1,1,42851600,279,-9.59,0.63,12,0.11,-68.00,1027.00,1003,20240411,-35.00,600,20240805,8.67,1003,-35.00,20240411,600,8.67,20240805,1003,-35.00,20240411,600,8.67,20240805,0.30,N,015020,500,214 억,,98324,N,N,25,N,00,N
|
|
20240820,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,2,2,0.30,26456544,40505,81.92,656,665,649,852,460,656,653.17,0.23,0,2526,690,672,651,633,612,662,623,214,196,500,450,1,1,42851600,282,-9.68,0.64,12,0.09,-68.00,1027.00,1003,20240411,-34.40,600,20240805,9.67,1003,-34.40,20240411,600,9.67,20240805,1003,-34.40,20240411,600,9.67,20240805,0.30,N,015020,500,214 억,,98324,N,N,37,N,00,N
|
|
20240820,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,-5,5,-0.76,24064331,36838,74.51,656,665,649,852,460,656,653.25,0.23,0,1790,690,672,651,633,612,662,623,214,196,500,450,1,1,42851600,279,-9.57,0.63,12,0.09,-68.00,1027.00,1003,20240411,-35.09,600,20240805,8.50,1003,-35.09,20240411,600,8.50,20240805,1003,-35.09,20240411,600,8.50,20240805,0.30,N,015020,500,214 억,,98324,N,N,37,N,00,N
|
|
20240820,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,657,1,2,0.15,9518628,14505,29.34,656,665,649,852,460,656,656.23,0.23,0,1965,690,672,651,633,612,662,623,214,196,500,450,1,1,42851600,282,-9.66,0.64,12,0.03,-68.00,1027.00,1003,20240411,-34.50,600,20240805,9.50,1003,-34.50,20240411,600,9.50,20240805,1003,-34.50,20240411,600,9.50,20240805,0.30,N,015020,500,214 억,,98324,N,N,37,N,00,N
|
|
20240820,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,2,2,0.30,7955216,12127,24.53,656,665,649,852,460,656,655.99,0.23,0,1768,690,672,651,633,612,662,623,214,196,500,450,1,1,42851600,282,-9.68,0.64,12,0.03,-68.00,1027.00,1003,20240411,-34.40,600,20240805,9.67,1003,-34.40,20240411,600,9.67,20240805,1003,-34.40,20240411,600,9.67,20240805,0.30,N,015020,500,214 억,,98324,N,N,37,N,00,N
|
|
20240820,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,2,2,0.30,6839248,10431,21.10,656,665,649,852,460,656,655.67,0.23,0,582,690,672,651,633,612,662,623,214,196,500,450,1,1,42851600,282,-9.68,0.64,12,0.02,-68.00,1027.00,1003,20240411,-34.40,600,20240805,9.67,1003,-34.40,20240411,600,9.67,20240805,1003,-34.40,20240411,600,9.67,20240805,0.30,N,015020,500,214 억,,98324,N,N,37,N,00,N
|
|
20240820,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,659,3,2,0.46,5509554,8422,17.03,656,665,649,852,460,656,654.19,0.23,0,894,690,672,651,633,612,662,623,214,196,500,450,1,1,42851600,282,-9.69,0.64,12,0.02,-68.00,1027.00,1003,20240411,-34.30,600,20240805,9.83,1003,-34.30,20240411,600,9.83,20240805,1003,-34.30,20240411,600,9.83,20240805,0.30,N,015020,500,214 억,,98324,N,N,37,N,00,N
|
|
20240820,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,0,3,0.00,2667725,4079,8.25,656,656,649,852,460,656,654.01,0.23,0,344,690,672,651,633,612,662,623,214,196,500,450,1,1,42851600,281,-9.65,0.64,12,0.01,-68.00,1027.00,1003,20240411,-34.60,600,20240805,9.33,1003,-34.60,20240411,600,9.33,20240805,1003,-34.60,20240411,600,9.33,20240805,0.30,N,015020,500,214 억,,98324,N,N,37,N,00,N
|
|
20240819,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,-11,5,-1.65,32653679,49443,248.01,667,669,630,867,467,667,660.43,0.22,0,2502,686,676,667,657,648,681,662,214,200,500,460,1,1,42851600,281,-9.65,0.64,12,0.12,-68.00,1027.00,1003,20240411,-34.60,600,20240805,9.33,1003,-34.60,20240411,600,9.33,20240805,1003,-34.60,20240411,600,9.33,20240805,0.31,N,015020,500,214 억,,95822,N,N,37,N,00,N
|
|
20240819,150306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,660,-7,5,-1.05,31575205,47801,239.77,667,669,630,867,467,667,660.56,0.22,0,2107,686,676,667,657,648,681,662,214,200,500,460,1,1,42851600,283,-9.71,0.64,12,0.11,-68.00,1027.00,1003,20240411,-34.20,600,20240805,10.00,1003,-34.20,20240411,600,10.00,20240805,1003,-34.20,20240411,600,10.00,20240805,0.31,N,015020,500,214 억,,95822,N,N,54,N,00,N
|
|
20240819,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,662,-5,5,-0.75,29797078,45107,226.26,667,669,630,867,467,667,660.59,0.22,0,2086,686,676,667,657,648,681,662,214,200,500,460,1,1,42851600,284,-9.74,0.64,12,0.11,-68.00,1027.00,1003,20240411,-34.00,600,20240805,10.33,1003,-34.00,20240411,600,10.33,20240805,1003,-34.00,20240411,600,10.33,20240805,0.31,N,015020,500,214 억,,95822,N,N,54,N,00,N
|
|
20240819,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,662,-5,5,-0.75,27957462,42319,212.27,667,669,630,867,467,667,660.64,0.22,0,1831,686,676,667,657,648,681,662,214,200,500,460,1,1,42851600,284,-9.74,0.64,12,0.10,-68.00,1027.00,1003,20240411,-34.00,600,20240805,10.33,1003,-34.00,20240411,600,10.33,20240805,1003,-34.00,20240411,600,10.33,20240805,0.31,N,015020,500,214 억,,95822,N,N,54,N,00,N
|
|
20240819,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,-4,5,-0.60,19726831,29844,149.70,667,669,630,867,467,667,661.00,0.22,0,1646,686,676,667,657,648,681,662,214,200,500,460,1,1,42851600,284,-9.75,0.65,12,0.07,-68.00,1027.00,1003,20240411,-33.90,600,20240805,10.50,1003,-33.90,20240411,600,10.50,20240805,1003,-33.90,20240411,600,10.50,20240805,0.31,N,015020,500,214 억,,95822,N,N,54,N,00,N
|
|
20240819,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,662,-5,5,-0.75,19459062,29440,147.67,667,669,630,867,467,667,660.97,0.22,0,1648,686,676,667,657,648,681,662,214,200,500,460,1,1,42851600,284,-9.74,0.64,12,0.07,-68.00,1027.00,1003,20240411,-34.00,600,20240805,10.33,1003,-34.00,20240411,600,10.33,20240805,1003,-34.00,20240411,600,10.33,20240805,0.31,N,015020,500,214 억,,95822,N,N,54,N,00,N
|
|
20240819,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,-4,5,-0.60,18990361,28726,144.09,667,669,630,867,467,667,661.09,0.22,0,1705,686,676,667,657,648,681,662,214,200,500,460,1,1,42851600,284,-9.75,0.65,12,0.07,-68.00,1027.00,1003,20240411,-33.90,600,20240805,10.50,1003,-33.90,20240411,600,10.50,20240805,1003,-33.90,20240411,600,10.50,20240805,0.31,N,015020,500,214 억,,95822,N,N,54,N,00,N
|
|
20240819,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,667,0,3,0.00,7413705,11115,55.75,667,667,667,867,467,667,667.00,0.22,0,-52,686,676,667,657,648,681,662,214,200,500,460,1,1,42851600,286,-9.81,0.65,12,0.03,-68.00,1027.00,1003,20240411,-33.50,600,20240805,11.17,1003,-33.50,20240411,600,11.17,20240805,1003,-33.50,20240411,600,11.17,20240805,0.31,N,015020,500,214 억,,95822,N,N,54,N,00,N
|
|
20240816,160304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,667,1,2,0.15,13282218,19936,99.68,666,677,658,865,467,666,666.24,0.23,0,-673,670,668,667,665,664,667,664,214,199,500,460,1,1,42851600,286,-9.81,0.65,12,0.05,-68.00,1027.00,1003,20240411,-33.50,600,20240805,11.17,1003,-33.50,20240411,600,11.17,20240805,1003,-33.50,20240411,600,11.17,20240805,0.31,N,015020,500,214 억,,96467,N,N,54,N,00,N
|
|
20240816,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,670,4,2,0.60,11239675,16875,84.37,666,677,658,865,467,666,666.05,0.23,0,-545,670,668,667,665,664,667,664,214,199,500,460,1,1,42851600,287,-9.85,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.20,600,20240805,11.67,1003,-33.20,20240411,600,11.67,20240805,1003,-33.20,20240411,600,11.67,20240805,0.31,N,015020,500,214 억,,96467,N,N,4,N,00,N
|
|
20240816,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,2,2,0.30,10780829,16190,80.95,666,677,658,865,467,666,665.89,0.23,0,-542,670,668,667,665,664,667,664,214,199,500,460,1,1,42851600,286,-9.82,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.40,600,20240805,11.33,1003,-33.40,20240411,600,11.33,20240805,1003,-33.40,20240411,600,11.33,20240805,0.31,N,015020,500,214 억,,96467,N,N,4,N,00,N
|
|
20240816,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,0,3,0.00,6456600,9699,48.49,666,677,658,865,467,666,665.70,0.23,0,531,670,668,667,665,664,667,664,214,199,500,460,1,1,42851600,285,-9.79,0.65,12,0.02,-68.00,1027.00,1003,20240411,-33.60,600,20240805,11.00,1003,-33.60,20240411,600,11.00,20240805,1003,-33.60,20240411,600,11.00,20240805,0.31,N,015020,500,214 억,,96467,N,N,4,N,00,N
|
|
20240816,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,664,-2,5,-0.30,6114650,9185,45.92,666,677,658,865,467,666,665.72,0.23,0,606,670,668,667,665,664,667,664,214,199,500,460,1,1,42851600,285,-9.76,0.65,12,0.02,-68.00,1027.00,1003,20240411,-33.80,600,20240805,10.67,1003,-33.80,20240411,600,10.67,20240805,1003,-33.80,20240411,600,10.67,20240805,0.31,N,015020,500,214 억,,96467,N,N,4,N,00,N
|
|
20240816,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,667,1,2,0.15,5705694,8570,42.85,666,677,658,865,467,666,665.78,0.23,0,521,670,668,667,665,664,667,664,214,199,500,460,1,1,42851600,286,-9.81,0.65,12,0.02,-68.00,1027.00,1003,20240411,-33.50,600,20240805,11.17,1003,-33.50,20240411,600,11.17,20240805,1003,-33.50,20240411,600,11.17,20240805,0.31,N,015020,500,214 억,,96467,N,N,4,N,00,N
|
|
20240816,100306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,0,3,0.00,2882489,4308,21.54,666,677,660,865,467,666,669.10,0.23,0,-433,670,668,667,665,664,667,664,214,199,500,460,1,1,42851600,285,-9.79,0.65,12,0.01,-68.00,1027.00,1003,20240411,-33.60,600,20240805,11.00,1003,-33.60,20240411,600,11.00,20240805,1003,-33.60,20240411,600,11.00,20240805,0.31,N,015020,500,214 억,,96467,N,N,4,N,00,N
|
|
20240816,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,677,11,2,1.65,366604,550,2.75,666,677,665,865,467,666,666.55,0.23,0,160,670,668,667,665,664,667,664,214,199,500,460,1,1,42851600,290,-9.96,0.66,12,0.00,-68.00,1027.00,1003,20240411,-32.50,600,20240805,12.83,1003,-32.50,20240411,600,12.83,20240805,1003,-32.50,20240411,600,12.83,20240805,0.31,N,015020,500,214 억,,96467,N,N,4,N,00,N
|
|
20240814,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,-2,5,-0.30,13362405,19999,40.24,668,669,666,868,468,668,668.15,0.23,0,-388,692,680,665,653,638,672,645,214,200,500,460,1,1,42851600,285,-9.79,0.65,12,0.05,-68.00,1027.00,1003,20240411,-33.60,600,20240805,11.00,1003,-33.60,20240411,600,11.00,20240805,1003,-33.60,20240411,600,11.00,20240805,0.31,N,015020,500,214 억,,96855,N,N,4,N,00,N
|
|
20240814,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,1,2,0.15,11903658,17812,35.84,668,669,666,868,468,668,668.29,0.23,0,-405,692,680,665,653,638,672,645,214,200,500,460,1,1,42851600,287,-9.84,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.30,600,20240805,11.50,1003,-33.30,20240411,600,11.50,20240805,1003,-33.30,20240411,600,11.50,20240805,0.31,N,015020,500,214 억,,96855,N,N,7,N,00,N
|
|
20240814,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,1,2,0.15,11665616,17456,35.13,668,669,666,868,468,668,668.29,0.23,0,-384,692,680,665,653,638,672,645,214,200,500,460,1,1,42851600,287,-9.84,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.30,600,20240805,11.50,1003,-33.30,20240411,600,11.50,20240805,1003,-33.30,20240411,600,11.50,20240805,0.31,N,015020,500,214 억,,96855,N,N,7,N,00,N
|
|
20240814,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,1,2,0.15,11223409,16795,33.80,668,669,666,868,468,668,668.26,0.23,0,-383,692,680,665,653,638,672,645,214,200,500,460,1,1,42851600,287,-9.84,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.30,600,20240805,11.50,1003,-33.30,20240411,600,11.50,20240805,1003,-33.30,20240411,600,11.50,20240805,0.31,N,015020,500,214 억,,96855,N,N,7,N,00,N
|
|
20240814,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,1,2,0.15,5478758,8208,16.52,668,669,666,868,468,668,667.49,0.23,0,-383,692,680,665,653,638,672,645,214,200,500,460,1,1,42851600,287,-9.84,0.65,12,0.02,-68.00,1027.00,1003,20240411,-33.30,600,20240805,11.50,1003,-33.30,20240411,600,11.50,20240805,1003,-33.30,20240411,600,11.50,20240805,0.31,N,015020,500,214 억,,96855,N,N,7,N,00,N
|
|
20240814,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,667,-1,5,-0.15,3093926,4636,9.33,668,669,666,868,468,668,667.37,0.23,0,-383,692,680,665,653,638,672,645,214,200,500,460,1,1,42851600,286,-9.81,0.65,12,0.01,-68.00,1027.00,1003,20240411,-33.50,600,20240805,11.17,1003,-33.50,20240411,600,11.17,20240805,1003,-33.50,20240411,600,11.17,20240805,0.31,N,015020,500,214 억,,96855,N,N,7,N,00,N
|
|
20240814,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,667,-1,5,-0.15,2465272,3693,7.43,668,669,666,868,468,668,667.55,0.23,0,-383,692,680,665,653,638,672,645,214,200,500,460,1,1,42851600,286,-9.81,0.65,12,0.01,-68.00,1027.00,1003,20240411,-33.50,600,20240805,11.17,1003,-33.50,20240411,600,11.17,20240805,1003,-33.50,20240411,600,11.17,20240805,0.31,N,015020,500,214 억,,96855,N,N,7,N,00,N
|
|
20240814,090336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,0,3,0.00,237140,355,0.71,668,668,668,868,468,668,668.00,0.23,0,-73,692,680,665,653,638,672,645,214,200,500,460,1,1,42851600,286,-9.82,0.65,12,0.00,-68.00,1027.00,1003,20240411,-33.40,600,20240805,11.33,1003,-33.40,20240411,600,11.33,20240805,1003,-33.40,20240411,600,11.33,20240805,0.31,N,015020,500,214 억,,96855,N,N,7,N,00,N
|
|
20240813,160303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,2,2,0.30,32730560,49506,143.46,670,677,650,865,467,666,661.14,0.23,0,-303,692,678,664,650,636,686,658,214,199,500,460,1,1,42851600,286,-9.82,0.65,12,0.12,-68.00,1027.00,1003,20240411,-33.40,600,20240805,11.33,1003,-33.40,20240411,600,11.33,20240805,1003,-33.40,20240411,600,11.33,20240805,0.31,N,015020,500,214 억,,97130,N,N,7,N,00,N
|
|
20240813,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,661,-5,5,-0.75,31060339,47000,136.20,670,677,650,865,467,666,660.86,0.23,0,-273,692,678,664,650,636,686,658,214,199,500,460,1,1,42851600,283,-9.72,0.64,12,0.11,-68.00,1027.00,1003,20240411,-34.10,600,20240805,10.17,1003,-34.10,20240411,600,10.17,20240805,1003,-34.10,20240411,600,10.17,20240805,0.31,N,015020,500,214 억,,97130,N,N,6,N,00,N
|
|
20240813,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,670,4,2,0.60,30794853,46600,135.04,670,677,650,865,467,666,660.83,0.23,0,-273,692,678,664,650,636,686,658,214,199,500,460,1,1,42851600,287,-9.85,0.65,12,0.11,-68.00,1027.00,1003,20240411,-33.20,600,20240805,11.67,1003,-33.20,20240411,600,11.67,20240805,1003,-33.20,20240411,600,11.67,20240805,0.31,N,015020,500,214 억,,97130,N,N,6,N,00,N
|
|
20240813,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,657,-9,5,-1.35,30506658,46168,133.79,670,677,650,865,467,666,660.77,0.23,0,-244,692,678,664,650,636,686,658,214,199,500,460,1,1,42851600,282,-9.66,0.64,12,0.11,-68.00,1027.00,1003,20240411,-34.50,600,20240805,9.50,1003,-34.50,20240411,600,9.50,20240805,1003,-34.50,20240411,600,9.50,20240805,0.31,N,015020,500,214 억,,97130,N,N,6,N,00,N
|
|
20240813,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,654,-12,5,-1.80,28562202,43212,125.22,670,677,650,865,467,666,660.98,0.23,0,-432,692,678,664,650,636,686,658,214,199,500,460,1,1,42851600,280,-9.62,0.64,12,0.10,-68.00,1027.00,1003,20240411,-34.80,600,20240805,9.00,1003,-34.80,20240411,600,9.00,20240805,1003,-34.80,20240411,600,9.00,20240805,0.31,N,015020,500,214 억,,97130,N,N,6,N,00,N
|
|
20240813,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,660,-6,5,-0.90,25203356,38113,110.44,670,677,650,865,467,666,661.28,0.23,0,-418,692,678,664,650,636,686,658,214,199,500,460,1,1,42851600,283,-9.71,0.64,12,0.09,-68.00,1027.00,1003,20240411,-34.20,600,20240805,10.00,1003,-34.20,20240411,600,10.00,20240805,1003,-34.20,20240411,600,10.00,20240805,0.31,N,015020,500,214 억,,97130,N,N,6,N,00,N
|
|
20240813,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,3,2,0.45,21728938,32887,95.30,670,677,650,865,467,666,660.72,0.23,0,104,692,678,664,650,636,686,658,214,199,500,460,1,1,42851600,287,-9.84,0.65,12,0.08,-68.00,1027.00,1003,20240411,-33.30,600,20240805,11.50,1003,-33.30,20240411,600,11.50,20240805,1003,-33.30,20240411,600,11.50,20240805,0.31,N,015020,500,214 억,,97130,N,N,6,N,00,N
|
|
20240813,090303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,670,4,2,0.60,12730,19,0.06,670,670,670,865,467,666,670.00,0.23,0,-2,692,678,664,650,636,686,658,214,199,500,460,1,1,42851600,287,-9.85,0.65,12,0.00,-68.00,1027.00,1003,20240411,-33.20,600,20240805,11.67,1003,-33.20,20240411,600,11.67,20240805,1003,-33.20,20240411,600,11.67,20240805,0.31,N,015020,500,214 억,,97130,N,N,6,N,00,N
|
|
20240812,160302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,1,2,0.15,22971619,34509,198.08,665,678,650,864,466,665,665.67,0.23,0,-63,685,675,660,650,635,680,655,214,199,500,460,1,1,42851600,285,-9.79,0.65,12,0.08,-68.00,1027.00,1003,20240411,-33.60,600,20240805,11.00,1003,-33.60,20240411,600,11.00,20240805,1003,-33.60,20240411,600,11.00,20240805,0.31,N,015020,500,214 억,,97215,N,N,6,N,00,N
|
|
20240812,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,3,2,0.45,21694281,32592,187.07,665,678,650,864,466,665,665.63,0.23,0,115,685,675,660,650,635,680,655,214,199,500,460,1,1,42851600,286,-9.82,0.65,12,0.08,-68.00,1027.00,1003,20240411,-33.40,600,20240805,11.33,1003,-33.40,20240411,600,11.33,20240805,1003,-33.40,20240411,600,11.33,20240805,0.31,N,015020,500,214 억,,97215,N,N,0,N,00,N
|
|
20240812,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,4,2,0.60,21551121,32378,185.85,665,678,650,864,466,665,665.61,0.23,0,125,685,675,660,650,635,680,655,214,199,500,460,1,1,42851600,287,-9.84,0.65,12,0.08,-68.00,1027.00,1003,20240411,-33.30,600,20240805,11.50,1003,-33.30,20240411,600,11.50,20240805,1003,-33.30,20240411,600,11.50,20240805,0.31,N,015020,500,214 억,,97215,N,N,0,N,00,N
|
|
20240812,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,672,7,2,1.05,21504185,32308,185.44,665,678,650,864,466,665,665.60,0.23,0,148,685,675,660,650,635,680,655,214,199,500,460,1,1,42851600,288,-9.88,0.65,12,0.08,-68.00,1027.00,1003,20240411,-33.00,600,20240805,12.00,1003,-33.00,20240411,600,12.00,20240805,1003,-33.00,20240411,600,12.00,20240805,0.31,N,015020,500,214 억,,97215,N,N,0,N,00,N
|
|
20240812,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,-2,5,-0.30,15398874,23229,133.33,665,666,650,864,466,665,662.92,0.23,0,188,685,675,660,650,635,680,655,214,199,500,460,1,1,42851600,284,-9.75,0.65,12,0.05,-68.00,1027.00,1003,20240411,-33.90,600,20240805,10.50,1003,-33.90,20240411,600,10.50,20240805,1003,-33.90,20240411,600,10.50,20240805,0.31,N,015020,500,214 억,,97215,N,N,0,N,00,N
|
|
20240812,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,1,2,0.15,9625176,14547,83.50,665,666,650,864,466,665,661.66,0.23,0,430,685,675,660,650,635,680,655,214,199,500,460,1,1,42851600,285,-9.79,0.65,12,0.03,-68.00,1027.00,1003,20240411,-33.60,600,20240805,11.00,1003,-33.60,20240411,600,11.00,20240805,1003,-33.60,20240411,600,11.00,20240805,0.31,N,015020,500,214 억,,97215,N,N,0,N,00,N
|
|
20240812,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,-2,5,-0.30,5006906,7591,43.57,665,666,650,864,466,665,659.58,0.23,0,234,685,675,660,650,635,680,655,214,199,500,460,1,1,42851600,284,-9.75,0.65,12,0.02,-68.00,1027.00,1003,20240411,-33.90,600,20240805,10.50,1003,-33.90,20240411,600,10.50,20240805,1003,-33.90,20240411,600,10.50,20240805,0.31,N,015020,500,214 억,,97215,N,N,0,N,00,N
|
|
20240812,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,-15,5,-2.26,3977605,6037,34.65,665,666,650,864,466,665,658.87,0.23,0,558,685,675,660,650,635,680,655,214,199,500,460,1,1,42851600,279,-9.56,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.31,N,015020,500,214 억,,97215,N,N,0,N,00,N
|
|
20240809,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,665,14,2,2.15,11562764,17415,44.68,645,670,645,846,456,651,663.95,0.23,0,-594,680,665,651,636,622,673,644,214,195,500,450,1,1,42851600,285,-9.78,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.70,600,20240805,10.83,1003,-33.70,20240411,600,10.83,20240805,1003,-33.70,20240411,600,10.83,20240805,0.31,N,015020,500,214 억,,97983,N,N,0,N,00,N
|
|
20240809,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,12,2,1.84,11316748,17045,43.73,645,670,645,846,456,651,663.93,0.23,0,-724,680,665,651,636,622,673,644,214,195,500,450,1,1,42851600,284,-9.75,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.90,600,20240805,10.50,1003,-33.90,20240411,600,10.50,20240805,1003,-33.90,20240411,600,10.50,20240805,0.31,N,015020,500,214 억,,97983,N,N,0,N,00,N
|
|
20240809,140302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,664,13,2,2.00,11249114,16943,43.46,645,670,645,846,456,651,663.94,0.23,0,-724,680,665,651,636,622,673,644,214,195,500,450,1,1,42851600,285,-9.76,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.80,600,20240805,10.67,1003,-33.80,20240411,600,10.67,20240805,1003,-33.80,20240411,600,10.67,20240805,0.31,N,015020,500,214 억,,97983,N,N,0,N,00,N
|
|
20240809,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,12,2,1.84,10882993,16392,42.05,645,670,645,846,456,651,663.92,0.23,0,-724,680,665,651,636,622,673,644,214,195,500,450,1,1,42851600,284,-9.75,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.90,600,20240805,10.50,1003,-33.90,20240411,600,10.50,20240805,1003,-33.90,20240411,600,10.50,20240805,0.31,N,015020,500,214 억,,97983,N,N,0,N,00,N
|
|
20240809,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,665,14,2,2.15,8998758,13551,34.76,645,670,645,846,456,651,664.07,0.23,0,-724,680,665,651,636,622,673,644,214,195,500,450,1,1,42851600,285,-9.78,0.65,12,0.03,-68.00,1027.00,1003,20240411,-33.70,600,20240805,10.83,1003,-33.70,20240411,600,10.83,20240805,1003,-33.70,20240411,600,10.83,20240805,0.31,N,015020,500,214 억,,97983,N,N,0,N,00,N
|
|
20240809,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,15,2,2.30,8407549,12662,32.48,645,670,645,846,456,651,664.00,0.23,0,-654,680,665,651,636,622,673,644,214,195,500,450,1,1,42851600,285,-9.79,0.65,12,0.03,-68.00,1027.00,1003,20240411,-33.60,600,20240805,11.00,1003,-33.60,20240411,600,11.00,20240805,1003,-33.60,20240411,600,11.00,20240805,0.31,N,015020,500,214 억,,97983,N,N,0,N,00,N
|
|
20240809,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,18,2,2.76,8068550,12154,31.18,645,670,645,846,456,651,663.86,0.23,0,-622,680,665,651,636,622,673,644,214,195,500,450,1,1,42851600,287,-9.84,0.65,12,0.03,-68.00,1027.00,1003,20240411,-33.30,600,20240805,11.50,1003,-33.30,20240411,600,11.50,20240805,1003,-33.30,20240411,600,11.50,20240805,0.31,N,015020,500,214 억,,97983,N,N,0,N,00,N
|
|
20240809,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,18,2,2.76,1706694,2646,6.79,645,669,645,846,456,651,645.01,0.23,0,-1,680,665,651,636,622,673,644,214,195,500,450,1,1,42851600,287,-9.84,0.65,12,0.01,-68.00,1027.00,1003,20240411,-33.30,600,20240805,11.50,1003,-33.30,20240411,600,11.50,20240805,1003,-33.30,20240411,600,11.50,20240805,0.31,N,015020,500,214 억,,97983,N,N,0,N,00,N
|
|
20240808,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,-3,5,-0.46,23272097,35979,95.95,637,666,637,850,458,654,646.82,0.23,0,1251,676,665,648,637,620,670,642,214,196,500,450,1,1,42851600,279,-9.57,0.63,12,0.08,-68.00,1027.00,1003,20240411,-35.09,600,20240805,8.50,1003,-35.09,20240411,600,8.50,20240805,1003,-35.09,20240411,600,8.50,20240805,0.37,N,015020,500,214 억,,96732,N,N,0,N,00,N
|
|
20240808,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,655,1,2,0.15,22863439,35353,94.28,637,666,637,850,458,654,646.72,0.23,0,1242,676,665,648,637,620,670,642,214,196,500,450,1,1,42851600,281,-9.63,0.64,12,0.08,-68.00,1027.00,1003,20240411,-34.70,600,20240805,9.17,1003,-34.70,20240411,600,9.17,20240805,1003,-34.70,20240411,600,9.17,20240805,0.37,N,015020,500,214 억,,96732,N,N,0,N,00,N
|
|
20240808,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,4,2,0.61,21586544,33413,89.11,637,666,637,850,458,654,646.05,0.23,0,1380,676,665,648,637,620,670,642,214,196,500,450,1,1,42851600,282,-9.68,0.64,12,0.08,-68.00,1027.00,1003,20240411,-34.40,600,20240805,9.67,1003,-34.40,20240411,600,9.67,20240805,1003,-34.40,20240411,600,9.67,20240805,0.37,N,015020,500,214 억,,96732,N,N,0,N,00,N
|
|
20240808,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,9,2,1.38,20989816,32505,86.69,637,663,637,850,458,654,645.74,0.23,0,1336,676,665,648,637,620,670,642,214,196,500,450,1,1,42851600,284,-9.75,0.65,12,0.08,-68.00,1027.00,1003,20240411,-33.90,600,20240805,10.50,1003,-33.90,20240411,600,10.50,20240805,1003,-33.90,20240411,600,10.50,20240805,0.37,N,015020,500,214 억,,96732,N,N,0,N,00,N
|
|
20240808,120303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,-4,5,-0.61,16069784,25017,66.72,637,654,637,850,458,654,642.35,0.23,0,1928,676,665,648,637,620,670,642,214,196,500,450,1,1,42851600,279,-9.56,0.63,12,0.06,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.37,N,015020,500,214 억,,96732,N,N,0,N,00,N
|
|
20240808,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,646,-8,5,-1.22,15587440,24273,64.73,637,654,637,850,458,654,642.17,0.23,0,2407,676,665,648,637,620,670,642,214,196,500,450,1,1,42851600,277,-9.50,0.63,12,0.06,-68.00,1027.00,1003,20240411,-35.59,600,20240805,7.67,1003,-35.59,20240411,600,7.67,20240805,1003,-35.59,20240411,600,7.67,20240805,0.37,N,015020,500,214 억,,96732,N,N,0,N,00,N
|
|
20240808,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,640,-14,5,-2.14,12449909,19412,51.77,637,654,637,850,458,654,641.35,0.23,0,3092,676,665,648,637,620,670,642,214,196,500,450,1,1,42851600,274,-9.41,0.62,12,0.05,-68.00,1027.00,1003,20240411,-36.19,600,20240805,6.67,1003,-36.19,20240411,600,6.67,20240805,1003,-36.19,20240411,600,6.67,20240805,0.37,N,015020,500,214 억,,96732,N,N,0,N,00,N
|
|
20240808,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,637,-17,5,-2.60,2613910,4102,10.94,637,646,637,850,458,654,637.23,0.23,0,2251,676,665,648,637,620,670,642,214,196,500,450,1,1,42851600,273,-9.37,0.62,12,0.01,-68.00,1027.00,1003,20240411,-36.49,600,20240805,6.17,1003,-36.49,20240411,600,6.17,20240805,1003,-36.49,20240411,600,6.17,20240805,0.37,N,015020,500,214 억,,96732,N,N,0,N,00,N
|
|
20240807,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,654,24,2,3.81,24250888,37496,27.30,631,659,631,819,441,630,646.76,0.23,0,-1423,689,659,637,607,585,674,622,214,189,500,440,1,1,42851600,280,-9.62,0.64,12,0.09,-68.00,1027.00,1003,20240411,-34.80,600,20240805,9.00,1003,-34.80,20240411,600,9.00,20240805,1003,-34.80,20240411,600,9.00,20240805,0.38,N,015020,500,214 억,,98155,N,N,0,N,00,N
|
|
20240807,150256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,655,25,2,3.97,21466065,33254,24.21,631,659,631,819,441,630,645.52,0.23,0,-1153,689,659,637,607,585,674,622,214,189,500,440,1,1,42851600,281,-9.63,0.64,12,0.08,-68.00,1027.00,1003,20240411,-34.70,600,20240805,9.17,1003,-34.70,20240411,600,9.17,20240805,1003,-34.70,20240411,600,9.17,20240805,0.38,N,015020,500,214 억,,98155,N,N,0,N,00,N
|
|
20240807,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,21,2,3.33,18688557,28967,21.09,631,659,631,819,441,630,645.17,0.23,0,-1209,689,659,637,607,585,674,622,214,189,500,440,1,1,42851600,279,-9.57,0.63,12,0.07,-68.00,1027.00,1003,20240411,-35.09,600,20240805,8.50,1003,-35.09,20240411,600,8.50,20240805,1003,-35.09,20240411,600,8.50,20240805,0.38,N,015020,500,214 억,,98155,N,N,0,N,00,N
|
|
20240807,130259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,654,24,2,3.81,16283506,25293,18.41,631,659,631,819,441,630,643.79,0.23,0,-917,689,659,637,607,585,674,622,214,189,500,440,1,1,42851600,280,-9.62,0.64,12,0.06,-68.00,1027.00,1003,20240411,-34.80,600,20240805,9.00,1003,-34.80,20240411,600,9.00,20240805,1003,-34.80,20240411,600,9.00,20240805,0.38,N,015020,500,214 억,,98155,N,N,0,N,00,N
|
|
20240807,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,26,2,4.13,12614519,19587,14.26,631,659,631,819,441,630,644.03,0.23,0,-1010,689,659,637,607,585,674,622,214,189,500,440,1,1,42851600,281,-9.65,0.64,12,0.05,-68.00,1027.00,1003,20240411,-34.60,600,20240805,9.33,1003,-34.60,20240411,600,9.33,20240805,1003,-34.60,20240411,600,9.33,20240805,0.38,N,015020,500,214 억,,98155,N,N,0,N,00,N
|
|
20240807,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,18,2,2.86,10188182,15867,11.55,631,650,631,819,441,630,642.10,0.23,0,-1772,689,659,637,607,585,674,622,214,189,500,440,1,1,42851600,278,-9.53,0.63,12,0.04,-68.00,1027.00,1003,20240411,-35.39,600,20240805,8.00,1003,-35.39,20240411,600,8.00,20240805,1003,-35.39,20240411,600,8.00,20240805,0.38,N,015020,500,214 억,,98155,N,N,0,N,00,N
|
|
20240807,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,20,2,3.17,7834238,12243,8.91,631,650,631,819,441,630,639.90,0.23,0,-1341,689,659,637,607,585,674,622,214,189,500,440,1,1,42851600,279,-9.56,0.63,12,0.03,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.38,N,015020,500,214 억,,98155,N,N,0,N,00,N
|
|
20240807,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,643,13,2,2.06,97690,154,0.11,631,643,631,819,441,630,634.35,0.23,0,-56,689,659,637,607,585,674,622,214,189,500,440,1,1,42851600,276,-9.46,0.63,12,0.00,-68.00,1027.00,1003,20240411,-35.89,600,20240805,7.17,1003,-35.89,20240411,600,7.17,20240805,1003,-35.89,20240411,600,7.17,20240805,0.38,N,015020,500,214 억,,98155,N,N,0,N,00,N
|
|
20240806,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,630,14,2,2.27,88996422,137368,60.41,615,667,615,800,432,616,647.87,0.23,0,-1421,718,666,633,581,548,650,565,214,184,500,430,1,1,42851600,270,-9.26,0.61,12,0.32,-68.00,1027.00,1003,20240411,-37.19,600,20240805,5.00,1003,-37.19,20240411,600,5.00,20240805,1003,-37.19,20240411,600,5.00,20240805,0.38,N,015020,500,214 억,,99576,N,N,11,N,00,N
|
|
20240806,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,631,15,2,2.44,82366081,126859,55.79,615,667,615,800,432,616,649.27,0.23,0,2284,718,666,633,581,548,650,565,214,184,500,430,1,1,42851600,270,-9.28,0.61,12,0.30,-68.00,1027.00,1003,20240411,-37.09,600,20240805,5.17,1003,-37.09,20240411,600,5.17,20240805,1003,-37.09,20240411,600,5.17,20240805,0.38,N,015020,500,214 억,,99576,N,N,11,N,00,N
|
|
20240806,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,32,2,5.19,64052442,98116,43.15,615,667,615,800,432,616,652.82,0.23,0,-6012,718,666,633,581,548,650,565,214,184,500,430,1,1,42851600,278,-9.53,0.63,12,0.23,-68.00,1027.00,1003,20240411,-35.39,600,20240805,8.00,1003,-35.39,20240411,600,8.00,20240805,1003,-35.39,20240411,600,8.00,20240805,0.38,N,015020,500,214 억,,99576,N,N,11,N,00,N
|
|
20240806,130256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,649,33,2,5.36,55984136,85666,37.67,615,667,615,800,432,616,653.52,0.23,0,-5678,718,666,633,581,548,650,565,214,184,500,430,1,1,42851600,278,-9.54,0.63,12,0.20,-68.00,1027.00,1003,20240411,-35.29,600,20240805,8.17,1003,-35.29,20240411,600,8.17,20240805,1003,-35.29,20240411,600,8.17,20240805,0.38,N,015020,500,214 억,,99576,N,N,11,N,00,N
|
|
20240806,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,650,34,2,5.52,53796472,82295,36.19,615,667,615,800,432,616,653.70,0.23,0,-5346,718,666,633,581,548,650,565,214,184,500,430,1,1,42851600,279,-9.56,0.63,12,0.19,-68.00,1027.00,1003,20240411,-35.19,600,20240805,8.33,1003,-35.19,20240411,600,8.33,20240805,1003,-35.19,20240411,600,8.33,20240805,0.38,N,015020,500,214 억,,99576,N,N,11,N,00,N
|
|
20240806,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,32,2,5.19,43411530,66259,29.14,615,667,615,800,432,616,655.18,0.23,0,-5301,718,666,633,581,548,650,565,214,184,500,430,1,1,42851600,278,-9.53,0.63,12,0.15,-68.00,1027.00,1003,20240411,-35.39,600,20240805,8.00,1003,-35.39,20240411,600,8.00,20240805,1003,-35.39,20240411,600,8.00,20240805,0.38,N,015020,500,214 억,,99576,N,N,11,N,00,N
|
|
20240806,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,42,2,6.82,33703605,51358,22.58,615,667,615,800,432,616,656.25,0.23,0,-4924,718,666,633,581,548,650,565,214,184,500,430,1,1,42851600,282,-9.68,0.64,12,0.12,-68.00,1027.00,1003,20240411,-34.40,600,20240805,9.67,1003,-34.40,20240411,600,9.67,20240805,1003,-34.40,20240411,600,9.67,20240805,0.38,N,015020,500,214 억,,99576,N,N,11,N,00,N
|
|
20240806,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,1,2,0.16,3320683,5398,2.37,615,617,615,800,432,616,615.17,0.23,0,606,718,666,633,581,548,650,565,214,184,500,430,1,1,42851600,264,-9.07,0.60,12,0.01,-68.00,1027.00,1003,20240411,-38.48,600,20240805,2.83,1003,-38.48,20240411,600,2.83,20240805,1003,-38.48,20240411,600,2.83,20240805,0.38,N,015020,500,214 억,,99576,N,N,11,N,00,N
|
|
20240805,160252,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,616,-68,5,-9.94,145443945,221262,144.13,679,685,600,889,479,684,657.34,0.23,0,1703,700,691,683,674,666,688,671,214,205,500,470,1,1,42851600,264,-9.06,0.60,12,0.52,-68.00,1027.00,1003,20240411,-38.58,600,20240805,2.67,1003,-38.58,20240411,600,2.67,20240805,1003,-38.58,20240411,600,2.67,20240805,0.38,N,015020,500,214 억,,97901,N,N,11,N,00,N
|
|
20240805,150254,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,629,-55,5,-8.04,119762072,180660,117.68,679,685,600,889,479,684,662.91,0.23,0,5056,700,691,683,674,666,688,671,214,205,500,470,1,1,42851600,270,-9.25,0.61,12,0.42,-68.00,1027.00,1003,20240411,-37.29,600,20240805,4.83,1003,-37.29,20240411,600,4.83,20240805,1003,-37.29,20240411,600,4.83,20240805,0.38,N,015020,500,214 억,,97901,N,N,43,N,00,N
|
|
20240805,140255,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,660,-24,5,-3.51,93365644,139423,90.82,679,685,658,889,479,684,669.66,0.23,0,1073,700,691,683,674,666,688,671,214,205,500,470,1,1,42851600,283,-9.71,0.64,12,0.33,-68.00,1027.00,1003,20240411,-34.20,658,20240805,0.30,1003,-34.20,20240411,658,0.30,20240805,1003,-34.20,20240411,658,0.30,20240805,0.38,N,015020,500,214 억,,97901,N,N,43,N,00,N
|
|
20240805,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,-16,5,-2.34,66974302,99649,64.91,679,685,662,889,479,684,672.10,0.23,0,586,700,691,683,674,666,688,671,214,205,500,470,1,1,42851600,286,-9.82,0.65,12,0.23,-68.00,1027.00,1003,20240411,-33.40,660,20231020,1.21,1003,-33.40,20240411,662,0.91,20240805,1003,-33.40,20240411,660,1.21,20231020,0.38,N,015020,500,214 억,,97901,N,N,43,N,00,N
|
|
20240805,120253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,672,-12,5,-1.75,62854876,93479,60.89,679,685,662,889,479,684,672.40,0.23,0,824,700,691,683,674,666,688,671,214,205,500,470,1,1,42851600,288,-9.88,0.65,12,0.22,-68.00,1027.00,1003,20240411,-33.00,660,20231020,1.82,1003,-33.00,20240411,662,1.51,20240805,1003,-33.00,20240411,660,1.82,20231020,0.38,N,015020,500,214 억,,97901,N,N,43,N,00,N
|
|
20240805,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,674,-10,5,-1.46,42468496,62921,40.99,679,685,667,889,479,684,674.95,0.23,0,567,700,691,683,674,666,688,671,214,205,500,470,1,1,42851600,289,-9.91,0.66,12,0.15,-68.00,1027.00,1003,20240411,-32.80,660,20231020,2.12,1003,-32.80,20240411,667,1.05,20240805,1003,-32.80,20240411,660,2.12,20231020,0.38,N,015020,500,214 억,,97901,N,N,43,N,00,N
|
|
20240805,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,-4,5,-0.58,18031080,26601,17.33,679,685,675,889,479,684,677.83,0.23,0,197,700,691,683,674,666,688,671,214,205,500,470,1,1,42851600,291,-10.00,0.66,12,0.06,-68.00,1027.00,1003,20240411,-32.20,660,20231020,3.03,1003,-32.20,20240411,670,1.49,20240619,1003,-32.20,20240411,660,3.03,20231020,0.38,N,015020,500,214 억,,97901,N,N,43,N,00,N
|
|
20240805,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,0,3,0.00,1060445,1561,1.02,679,685,678,889,479,684,679.34,0.23,0,515,700,691,683,674,666,688,671,214,205,500,470,1,1,42851600,293,-10.06,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.38,N,015020,500,214 억,,97901,N,N,43,N,00,N
|
|
20240802,160248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-2,5,-0.29,104431423,153516,627.06,686,692,675,891,481,686,680.04,0.31,0,-36814,692,688,686,682,680,691,685,214,205,500,480,1,1,42851600,293,-10.06,0.67,12,0.36,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.38,N,015020,500,214 억,,134730,N,N,43,N,00,N
|
|
20240802,150247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-5,5,-0.73,93894681,138082,564.01,686,692,675,891,481,686,679.99,0.31,0,-36811,692,688,686,682,680,691,685,214,205,500,480,1,1,42851600,292,-10.01,0.66,12,0.32,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.38,N,015020,500,214 억,,134730,N,N,72,N,00,N
|
|
20240802,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,679,-7,5,-1.02,62014206,90984,371.64,686,692,678,891,481,686,681.59,0.31,0,-31185,692,688,686,682,680,691,685,214,205,500,480,1,1,42851600,291,-9.99,0.66,12,0.21,-68.00,1027.00,1003,20240411,-32.30,660,20231020,2.88,1003,-32.30,20240411,670,1.34,20240619,1003,-32.30,20240411,660,2.88,20231020,0.38,N,015020,500,214 억,,134730,N,N,72,N,00,N
|
|
20240802,130249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-4,5,-0.58,49752879,72940,297.93,686,692,680,891,481,686,682.11,0.31,0,-31585,692,688,686,682,680,691,685,214,205,500,480,1,1,42851600,292,-10.03,0.66,12,0.17,-68.00,1027.00,1003,20240411,-32.00,660,20231020,3.33,1003,-32.00,20240411,670,1.79,20240619,1003,-32.00,20240411,660,3.33,20231020,0.38,N,015020,500,214 억,,134730,N,N,72,N,00,N
|
|
20240802,120250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,-3,5,-0.44,36927583,54142,221.15,686,692,680,891,481,686,682.05,0.31,0,-19845,692,688,686,682,680,691,685,214,205,500,480,1,1,42851600,293,-10.04,0.67,12,0.13,-68.00,1027.00,1003,20240411,-31.90,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1003,-31.90,20240411,660,3.48,20231020,0.38,N,015020,500,214 억,,134730,N,N,72,N,00,N
|
|
20240802,110250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-2,5,-0.29,29237617,42848,175.02,686,692,680,891,481,686,682.36,0.31,0,-13079,692,688,686,682,680,691,685,214,205,500,480,1,1,42851600,293,-10.06,0.67,12,0.10,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.38,N,015020,500,214 억,,134730,N,N,72,N,00,N
|
|
20240802,100248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-2,5,-0.29,22873055,33519,136.91,686,692,681,891,481,686,682.39,0.31,0,-5738,692,688,686,682,680,691,685,214,205,500,480,1,1,42851600,293,-10.06,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.38,N,015020,500,214 억,,134730,N,N,72,N,00,N
|
|
20240802,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-2,5,-0.29,55562,81,0.33,686,686,684,891,481,686,685.95,0.31,0,-9,692,688,686,682,680,691,685,214,205,500,480,1,1,42851600,293,-10.06,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.38,N,015020,500,214 억,,134730,N,N,72,N,00,N
|
|
20240801,160248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,0,3,0.00,16813747,24479,73.04,684,690,684,891,481,686,686.86,0.31,0,563,692,688,686,682,680,688,682,214,205,500,480,1,1,42851600,294,-10.09,0.67,12,0.06,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.38,N,015020,500,214 억,,134167,N,N,72,N,00,N
|
|
20240801,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,13533204,19695,58.76,684,690,684,891,481,686,687.14,0.31,0,-333,692,688,686,682,680,688,682,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.05,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.38,N,015020,500,214 억,,134167,N,N,71,N,00,N
|
|
20240801,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,7025927,10225,30.51,684,690,684,891,481,686,687.13,0.31,0,-333,692,688,686,682,680,688,682,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.38,N,015020,500,214 억,,134167,N,N,71,N,00,N
|
|
20240801,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,6171086,8983,26.80,684,690,684,891,481,686,686.97,0.31,0,-31,692,688,686,682,680,688,682,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.38,N,015020,500,214 억,,134167,N,N,71,N,00,N
|
|
20240801,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-1,5,-0.15,5428119,7904,23.58,684,690,684,891,481,686,686.76,0.31,0,-31,692,688,686,682,680,688,682,214,205,500,480,1,1,42851600,294,-10.07,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.38,N,015020,500,214 억,,134167,N,N,71,N,00,N
|
|
20240801,110250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,2,2,0.29,4721532,6876,20.52,684,690,684,891,481,686,686.67,0.31,0,-26,692,688,686,682,680,688,682,214,205,500,480,1,1,42851600,295,-10.12,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.38,N,015020,500,214 억,,134167,N,N,71,N,00,N
|
|
20240801,100250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,4358803,6349,18.94,684,690,684,891,481,686,686.53,0.31,0,-24,692,688,686,682,680,688,682,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.38,N,015020,500,214 억,,134167,N,N,71,N,00,N
|
|
20240801,090246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-1,5,-0.15,778397,1138,3.40,684,685,684,891,481,686,684.00,0.31,0,-1,692,688,686,682,680,688,682,214,205,500,480,1,1,42851600,294,-10.07,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.38,N,015020,500,214 억,,134167,N,N,71,N,00,N
|