130 lines
51 KiB
CSV
130 lines
51 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
|
|
20240930,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,609,-10,5,-1.62,37057698,60023,386.37,618,624,607,804,434,619,617.39,0.23,0,187,627,622,617,612,607,620,610,214,185,500,430,1,1,42851600,261,-8.96,0.59,12,0.14,-68.00,1027.00,1003,20240411,-39.28,587,20240911,3.75,1003,-39.28,20240411,587,3.75,20240911,1003,-39.28,20240411,587,3.75,20240911,0.28,N,015020,500,214 억,,96575,N,N,9,N,00,N
|
|
20240930,150323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,0,3,0.00,25285409,40726,262.16,618,624,611,804,434,619,620.87,0.23,0,-605,627,622,617,612,607,620,610,214,185,500,430,1,1,42851600,265,-9.10,0.60,12,0.10,-68.00,1027.00,1003,20240411,-38.29,587,20240911,5.45,1003,-38.29,20240411,587,5.45,20240911,1003,-38.29,20240411,587,5.45,20240911,0.28,N,015020,500,214 억,,96575,N,N,9,N,00,N
|
|
20240930,140321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,-4,5,-0.65,24981155,40233,258.98,618,624,611,804,434,619,620.91,0.23,0,-674,627,622,617,612,607,620,610,214,185,500,430,1,1,42851600,264,-9.04,0.60,12,0.09,-68.00,1027.00,1003,20240411,-38.68,587,20240911,4.77,1003,-38.68,20240411,587,4.77,20240911,1003,-38.68,20240411,587,4.77,20240911,0.28,N,015020,500,214 억,,96575,N,N,9,N,00,N
|
|
20240930,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,-4,5,-0.65,24791278,39925,257.00,618,624,611,804,434,619,620.95,0.23,0,-619,627,622,617,612,607,620,610,214,185,500,430,1,1,42851600,264,-9.04,0.60,12,0.09,-68.00,1027.00,1003,20240411,-38.68,587,20240911,4.77,1003,-38.68,20240411,587,4.77,20240911,1003,-38.68,20240411,587,4.77,20240911,0.28,N,015020,500,214 억,,96575,N,N,9,N,00,N
|
|
20240930,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,621,2,2,0.32,23135000,37236,239.69,618,624,611,804,434,619,621.31,0.23,0,-793,627,622,617,612,607,620,610,214,185,500,430,1,1,42851600,266,-9.13,0.60,12,0.09,-68.00,1027.00,1003,20240411,-38.09,587,20240911,5.79,1003,-38.09,20240411,587,5.79,20240911,1003,-38.09,20240411,587,5.79,20240911,0.28,N,015020,500,214 억,,96575,N,N,9,N,00,N
|
|
20240930,110319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,623,4,2,0.65,20623750,33149,213.38,618,624,615,804,434,619,622.15,0.23,0,-592,627,622,617,612,607,620,610,214,185,500,430,1,1,42851600,267,-9.16,0.61,12,0.08,-68.00,1027.00,1003,20240411,-37.89,587,20240911,6.13,1003,-37.89,20240411,587,6.13,20240911,1003,-37.89,20240411,587,6.13,20240911,0.28,N,015020,500,214 억,,96575,N,N,9,N,00,N
|
|
20240930,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,-2,5,-0.32,5283557,8511,54.79,618,624,617,804,434,619,620.79,0.23,0,144,627,622,617,612,607,620,610,214,185,500,430,1,1,42851600,264,-9.07,0.60,12,0.02,-68.00,1027.00,1003,20240411,-38.48,587,20240911,5.11,1003,-38.48,20240411,587,5.11,20240911,1003,-38.48,20240411,587,5.11,20240911,0.28,N,015020,500,214 억,,96575,N,N,9,N,00,N
|
|
20240930,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,5,2,0.81,32196,52,0.33,618,624,618,804,434,619,619.15,0.23,0,-6,627,622,617,612,607,620,610,214,185,500,430,1,1,42851600,267,-9.18,0.61,12,0.00,-68.00,1027.00,1003,20240411,-37.79,587,20240911,6.30,1003,-37.79,20240411,587,6.30,20240911,1003,-37.79,20240411,587,6.30,20240911,0.28,N,015020,500,214 억,,96575,N,N,9,N,00,N
|
|
20240927,160319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,-2,5,-0.32,9611466,15531,44.42,621,622,612,807,435,621,618.86,0.23,0,69,632,626,620,614,608,629,617,214,186,500,430,1,1,42851600,265,-9.10,0.60,12,0.04,-68.00,1027.00,1003,20240411,-38.29,587,20240911,5.45,1003,-38.29,20240411,587,5.45,20240911,1003,-38.29,20240411,587,5.45,20240911,0.28,N,015020,500,214 억,,96506,N,N,9,N,00,N
|
|
20240927,150321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,621,0,3,0.00,9293268,15017,42.95,621,622,612,807,435,621,618.85,0.23,0,142,632,626,620,614,608,629,617,214,186,500,430,1,1,42851600,266,-9.13,0.60,12,0.04,-68.00,1027.00,1003,20240411,-38.09,587,20240911,5.79,1003,-38.09,20240411,587,5.79,20240911,1003,-38.09,20240411,587,5.79,20240911,0.28,N,015020,500,214 억,,96506,N,N,13,N,00,N
|
|
20240927,140322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,-3,5,-0.48,8778418,14186,40.57,621,622,612,807,435,621,618.81,0.23,0,240,632,626,620,614,608,629,617,214,186,500,430,1,1,42851600,265,-9.09,0.60,12,0.03,-68.00,1027.00,1003,20240411,-38.38,587,20240911,5.28,1003,-38.38,20240411,587,5.28,20240911,1003,-38.38,20240411,587,5.28,20240911,0.28,N,015020,500,214 억,,96506,N,N,13,N,00,N
|
|
20240927,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,620,-1,5,-0.16,8062818,13031,37.27,621,622,612,807,435,621,618.74,0.23,0,240,632,626,620,614,608,629,617,214,186,500,430,1,1,42851600,266,-9.12,0.60,12,0.03,-68.00,1027.00,1003,20240411,-38.19,587,20240911,5.62,1003,-38.19,20240411,587,5.62,20240911,1003,-38.19,20240411,587,5.62,20240911,0.28,N,015020,500,214 억,,96506,N,N,13,N,00,N
|
|
20240927,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,620,-1,5,-0.16,6407955,10359,29.63,621,622,612,807,435,621,618.59,0.23,0,240,632,626,620,614,608,629,617,214,186,500,430,1,1,42851600,266,-9.12,0.60,12,0.02,-68.00,1027.00,1003,20240411,-38.19,587,20240911,5.62,1003,-38.19,20240411,587,5.62,20240911,1003,-38.19,20240411,587,5.62,20240911,0.28,N,015020,500,214 억,,96506,N,N,13,N,00,N
|
|
20240927,110321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,-4,5,-0.64,4254114,6888,19.70,621,622,612,807,435,621,617.61,0.23,0,240,632,626,620,614,608,629,617,214,186,500,430,1,1,42851600,264,-9.07,0.60,12,0.02,-68.00,1027.00,1003,20240411,-38.48,587,20240911,5.11,1003,-38.48,20240411,587,5.11,20240911,1003,-38.48,20240411,587,5.11,20240911,0.28,N,015020,500,214 억,,96506,N,N,13,N,00,N
|
|
20240927,100320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,621,0,3,0.00,2250508,3648,10.43,621,622,612,807,435,621,616.92,0.23,0,-123,632,626,620,614,608,629,617,214,186,500,430,1,1,42851600,266,-9.13,0.60,12,0.01,-68.00,1027.00,1003,20240411,-38.09,587,20240911,5.79,1003,-38.09,20240411,587,5.79,20240911,1003,-38.09,20240411,587,5.79,20240911,0.28,N,015020,500,214 억,,96506,N,N,13,N,00,N
|
|
20240927,090320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,621,0,3,0.00,117990,190,0.54,621,621,621,807,435,621,621.00,0.23,0,-28,632,626,620,614,608,629,617,214,186,500,430,1,1,42851600,266,-9.13,0.60,12,0.00,-68.00,1027.00,1003,20240411,-38.09,587,20240911,5.79,1003,-38.09,20240411,587,5.79,20240911,1003,-38.09,20240411,587,5.79,20240911,0.28,N,015020,500,214 억,,96506,N,N,13,N,00,N
|
|
20240926,160315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,621,2,2,0.32,21656639,34964,30.35,619,626,614,804,434,619,619.40,0.22,0,1402,643,631,617,605,591,637,611,214,185,500,430,1,1,42851600,266,-9.13,0.60,12,0.08,-68.00,1027.00,1003,20240411,-38.09,587,20240911,5.79,1003,-38.09,20240411,587,5.79,20240911,1003,-38.09,20240411,587,5.79,20240911,0.28,N,015020,500,214 억,,95104,N,N,13,N,00,N
|
|
20240926,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,0,3,0.00,20685870,33399,28.99,619,626,614,804,434,619,619.36,0.22,0,1916,643,631,617,605,591,637,611,214,185,500,430,1,1,42851600,265,-9.10,0.60,12,0.08,-68.00,1027.00,1003,20240411,-38.29,587,20240911,5.45,1003,-38.29,20240411,587,5.45,20240911,1003,-38.29,20240411,587,5.45,20240911,0.28,N,015020,500,214 억,,95104,N,N,12,N,00,N
|
|
20240926,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,-1,5,-0.16,18756006,30282,26.29,619,626,614,804,434,619,619.38,0.22,0,1916,643,631,617,605,591,637,611,214,185,500,430,1,1,42851600,265,-9.09,0.60,12,0.07,-68.00,1027.00,1003,20240411,-38.38,587,20240911,5.28,1003,-38.38,20240411,587,5.28,20240911,1003,-38.38,20240411,587,5.28,20240911,0.28,N,015020,500,214 억,,95104,N,N,12,N,00,N
|
|
20240926,130320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,-1,5,-0.16,16044189,25894,22.48,619,626,614,804,434,619,619.61,0.22,0,1835,643,631,617,605,591,637,611,214,185,500,430,1,1,42851600,265,-9.09,0.60,12,0.06,-68.00,1027.00,1003,20240411,-38.38,587,20240911,5.28,1003,-38.38,20240411,587,5.28,20240911,1003,-38.38,20240411,587,5.28,20240911,0.28,N,015020,500,214 억,,95104,N,N,12,N,00,N
|
|
20240926,120320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,623,4,2,0.65,7129558,11508,9.99,619,626,614,804,434,619,619.53,0.22,0,1813,643,631,617,605,591,637,611,214,185,500,430,1,1,42851600,267,-9.16,0.61,12,0.03,-68.00,1027.00,1003,20240411,-37.89,587,20240911,6.13,1003,-37.89,20240411,587,6.13,20240911,1003,-37.89,20240411,587,6.13,20240911,0.28,N,015020,500,214 억,,95104,N,N,12,N,00,N
|
|
20240926,110319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,623,4,2,0.65,6574466,10617,9.22,619,626,614,804,434,619,619.24,0.22,0,1813,643,631,617,605,591,637,611,214,185,500,430,1,1,42851600,267,-9.16,0.61,12,0.02,-68.00,1027.00,1003,20240411,-37.89,587,20240911,6.13,1003,-37.89,20240411,587,6.13,20240911,1003,-37.89,20240411,587,6.13,20240911,0.28,N,015020,500,214 억,,95104,N,N,12,N,00,N
|
|
20240926,100320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,623,4,2,0.65,4098594,6648,5.77,619,626,614,804,434,619,616.52,0.22,0,1839,643,631,617,605,591,637,611,214,185,500,430,1,1,42851600,267,-9.16,0.61,12,0.02,-68.00,1027.00,1003,20240411,-37.89,587,20240911,6.13,1003,-37.89,20240411,587,6.13,20240911,1003,-37.89,20240411,587,6.13,20240911,0.28,N,015020,500,214 억,,95104,N,N,12,N,00,N
|
|
20240926,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,0,3,0.00,18570,30,0.03,619,619,619,804,434,619,619.00,0.22,0,-4,643,631,617,605,591,637,611,214,185,500,430,1,1,42851600,265,-9.10,0.60,12,0.00,-68.00,1027.00,1003,20240411,-38.29,587,20240911,5.45,1003,-38.29,20240411,587,5.45,20240911,1003,-38.29,20240411,587,5.45,20240911,0.28,N,015020,500,214 억,,95104,N,N,12,N,00,N
|
|
20240925,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,7,2,1.14,71097424,115193,390.55,612,629,603,795,429,612,617.20,0.24,0,-6189,630,620,614,604,598,626,610,214,183,500,420,1,1,42851600,265,-9.10,0.60,12,0.27,-68.00,1027.00,1003,20240411,-38.29,587,20240911,5.45,1003,-38.29,20240411,587,5.45,20240911,1003,-38.29,20240411,587,5.45,20240911,0.28,N,015020,500,214 억,,101293,N,N,12,N,00,N
|
|
20240925,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,12,2,1.96,69296442,112282,380.68,612,629,603,795,429,612,617.16,0.24,0,-6037,630,620,614,604,598,626,610,214,183,500,420,1,1,42851600,267,-9.18,0.61,12,0.26,-68.00,1027.00,1003,20240411,-37.79,587,20240911,6.30,1003,-37.79,20240411,587,6.30,20240911,1003,-37.79,20240411,587,6.30,20240911,0.28,N,015020,500,214 억,,101293,N,N,0,N,00,N
|
|
20240925,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,7,2,1.14,64221088,104089,352.90,612,629,603,795,429,612,616.98,0.24,0,-5931,630,620,614,604,598,626,610,214,183,500,420,1,1,42851600,265,-9.10,0.60,12,0.24,-68.00,1027.00,1003,20240411,-38.29,587,20240911,5.45,1003,-38.29,20240411,587,5.45,20240911,1003,-38.29,20240411,587,5.45,20240911,0.28,N,015020,500,214 억,,101293,N,N,0,N,00,N
|
|
20240925,130319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,620,8,2,1.31,63067290,102228,346.59,612,629,603,795,429,612,616.93,0.24,0,-5931,630,620,614,604,598,626,610,214,183,500,420,1,1,42851600,266,-9.12,0.60,12,0.24,-68.00,1027.00,1003,20240411,-38.19,587,20240911,5.62,1003,-38.19,20240411,587,5.62,20240911,1003,-38.19,20240411,587,5.62,20240911,0.28,N,015020,500,214 억,,101293,N,N,0,N,00,N
|
|
20240925,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,620,8,2,1.31,61586216,99833,338.47,612,629,603,795,429,612,616.89,0.24,0,-5931,630,620,614,604,598,626,610,214,183,500,420,1,1,42851600,266,-9.12,0.60,12,0.23,-68.00,1027.00,1003,20240411,-38.19,587,20240911,5.62,1003,-38.19,20240411,587,5.62,20240911,1003,-38.19,20240411,587,5.62,20240911,0.28,N,015020,500,214 억,,101293,N,N,0,N,00,N
|
|
20240925,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,6,2,0.98,58041974,94110,319.07,612,629,603,795,429,612,616.75,0.24,0,-6036,630,620,614,604,598,626,610,214,183,500,420,1,1,42851600,265,-9.09,0.60,12,0.22,-68.00,1027.00,1003,20240411,-38.38,587,20240911,5.28,1003,-38.38,20240411,587,5.28,20240911,1003,-38.38,20240411,587,5.28,20240911,0.28,N,015020,500,214 억,,101293,N,N,0,N,00,N
|
|
20240925,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,628,16,2,2.61,57477530,93198,315.98,612,629,603,795,429,612,616.72,0.24,0,-6148,630,620,614,604,598,626,610,214,183,500,420,1,1,42851600,269,-9.24,0.61,12,0.22,-68.00,1027.00,1003,20240411,-37.39,587,20240911,6.98,1003,-37.39,20240411,587,6.98,20240911,1003,-37.39,20240411,587,6.98,20240911,0.28,N,015020,500,214 억,,101293,N,N,0,N,00,N
|
|
20240925,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,612,0,3,0.00,149940,245,0.83,612,612,612,795,429,612,612.00,0.24,0,-36,630,620,614,604,598,626,610,214,183,500,420,1,1,42851600,262,-9.00,0.60,12,0.00,-68.00,1027.00,1003,20240411,-38.98,587,20240911,4.26,1003,-38.98,20240411,587,4.26,20240911,1003,-38.98,20240411,587,4.26,20240911,0.28,N,015020,500,214 억,,101293,N,N,0,N,00,N
|
|
20240924,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,612,4,2,0.66,18070136,29495,49.13,608,624,608,790,426,608,612.65,0.24,0,-109,634,621,612,599,590,616,594,214,182,500,420,1,1,42851600,262,-9.00,0.60,12,0.07,-68.00,1027.00,1003,20240411,-38.98,587,20240911,4.26,1003,-38.98,20240411,587,4.26,20240911,1003,-38.98,20240411,587,4.26,20240911,0.28,N,015020,500,214 억,,101402,N,N,0,N,00,N
|
|
20240924,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,9,2,1.48,17739016,28955,48.23,608,624,608,790,426,608,612.64,0.24,0,-82,634,621,612,599,590,616,594,214,182,500,420,1,1,42851600,264,-9.07,0.60,12,0.07,-68.00,1027.00,1003,20240411,-38.48,587,20240911,5.11,1003,-38.48,20240411,587,5.11,20240911,1003,-38.48,20240411,587,5.11,20240911,0.28,N,015020,500,214 억,,101402,N,N,0,N,00,N
|
|
20240924,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,11,2,1.81,14864916,24261,40.41,608,624,608,790,426,608,612.71,0.24,0,-82,634,621,612,599,590,616,594,214,182,500,420,1,1,42851600,265,-9.10,0.60,12,0.06,-68.00,1027.00,1003,20240411,-38.29,587,20240911,5.45,1003,-38.29,20240411,587,5.45,20240911,1003,-38.29,20240411,587,5.45,20240911,0.28,N,015020,500,214 억,,101402,N,N,0,N,00,N
|
|
20240924,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,11,2,1.81,12768363,20874,34.77,608,624,608,790,426,608,611.69,0.24,0,-82,634,621,612,599,590,616,594,214,182,500,420,1,1,42851600,265,-9.10,0.60,12,0.05,-68.00,1027.00,1003,20240411,-38.29,587,20240911,5.45,1003,-38.29,20240411,587,5.45,20240911,1003,-38.29,20240411,587,5.45,20240911,0.28,N,015020,500,214 억,,101402,N,N,0,N,00,N
|
|
20240924,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,616,8,2,1.32,11714405,19155,31.91,608,624,608,790,426,608,611.56,0.24,0,-82,634,621,612,599,590,616,594,214,182,500,420,1,1,42851600,264,-9.06,0.60,12,0.04,-68.00,1027.00,1003,20240411,-38.58,587,20240911,4.94,1003,-38.58,20240411,587,4.94,20240911,1003,-38.58,20240411,587,4.94,20240911,0.28,N,015020,500,214 억,,101402,N,N,0,N,00,N
|
|
20240924,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,608,0,3,0.00,1784021,2909,4.85,608,624,608,790,426,608,613.28,0.24,0,101,634,621,612,599,590,616,594,214,182,500,420,1,1,42851600,261,-8.94,0.59,12,0.01,-68.00,1027.00,1003,20240411,-39.38,587,20240911,3.58,1003,-39.38,20240411,587,3.58,20240911,1003,-39.38,20240411,587,3.58,20240911,0.28,N,015020,500,214 억,,101402,N,N,0,N,00,N
|
|
20240924,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,621,13,2,2.14,1223567,1994,3.32,608,624,608,790,426,608,613.62,0.24,0,45,634,621,612,599,590,616,594,214,182,500,420,1,1,42851600,266,-9.13,0.60,12,0.00,-68.00,1027.00,1003,20240411,-38.09,587,20240911,5.79,1003,-38.09,20240411,587,5.79,20240911,1003,-38.09,20240411,587,5.79,20240911,0.28,N,015020,500,214 억,,101402,N,N,0,N,00,N
|
|
20240924,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,616,8,2,1.32,142072,233,0.39,608,616,608,790,426,608,609.75,0.24,0,-27,634,621,612,599,590,616,594,214,182,500,420,1,1,42851600,264,-9.06,0.60,12,0.00,-68.00,1027.00,1003,20240411,-38.58,587,20240911,4.94,1003,-38.58,20240411,587,4.94,20240911,1003,-38.58,20240411,587,4.94,20240911,0.28,N,015020,500,214 억,,101402,N,N,0,N,00,N
|
|
20240923,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,608,-7,5,-1.14,37039757,59839,229.39,624,625,603,799,431,615,619.01,0.24,0,-1440,639,627,615,603,591,621,597,214,184,500,430,1,1,42851600,261,-8.94,0.59,12,0.14,-68.00,1027.00,1003,20240411,-39.38,587,20240911,3.58,1003,-39.38,20240411,587,3.58,20240911,1003,-39.38,20240411,587,3.58,20240911,0.28,N,015020,500,214 억,,102842,N,N,2,N,00,N
|
|
20240923,150316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,603,-12,5,-1.95,36425990,58830,225.52,624,625,603,799,431,615,619.17,0.24,0,-1364,639,627,615,603,591,621,597,214,184,500,430,1,1,42851600,258,-8.87,0.59,12,0.14,-68.00,1027.00,1003,20240411,-39.88,587,20240911,2.73,1003,-39.88,20240411,587,2.73,20240911,1003,-39.88,20240411,587,2.73,20240911,0.28,N,015020,500,214 억,,102842,N,N,2,N,00,N
|
|
20240923,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,613,-2,5,-0.33,33740483,54407,208.57,624,625,610,799,431,615,620.15,0.24,0,-1243,639,627,615,603,591,621,597,214,184,500,430,1,1,42851600,263,-9.01,0.60,12,0.13,-68.00,1027.00,1003,20240411,-38.88,587,20240911,4.43,1003,-38.88,20240411,587,4.43,20240911,1003,-38.88,20240411,587,4.43,20240911,0.28,N,015020,500,214 억,,102842,N,N,2,N,00,N
|
|
20240923,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,2,2,0.33,31719441,51114,195.94,624,625,612,799,431,615,620.56,0.24,0,-1107,639,627,615,603,591,621,597,214,184,500,430,1,1,42851600,264,-9.07,0.60,12,0.12,-68.00,1027.00,1003,20240411,-38.48,587,20240911,5.11,1003,-38.48,20240411,587,5.11,20240911,1003,-38.48,20240411,587,5.11,20240911,0.28,N,015020,500,214 억,,102842,N,N,2,N,00,N
|
|
20240923,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,2,2,0.33,29140186,46932,179.91,624,625,615,799,431,615,620.90,0.24,0,-1107,639,627,615,603,591,621,597,214,184,500,430,1,1,42851600,264,-9.07,0.60,12,0.11,-68.00,1027.00,1003,20240411,-38.48,587,20240911,5.11,1003,-38.48,20240411,587,5.11,20240911,1003,-38.48,20240411,587,5.11,20240911,0.28,N,015020,500,214 억,,102842,N,N,2,N,00,N
|
|
20240923,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,2,2,0.33,28954787,46631,178.76,624,625,615,799,431,615,620.93,0.24,0,-1101,639,627,615,603,591,621,597,214,184,500,430,1,1,42851600,264,-9.07,0.60,12,0.11,-68.00,1027.00,1003,20240411,-38.48,587,20240911,5.11,1003,-38.48,20240411,587,5.11,20240911,1003,-38.48,20240411,587,5.11,20240911,0.28,N,015020,500,214 억,,102842,N,N,2,N,00,N
|
|
20240923,100315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,9,2,1.46,21361322,34327,131.59,624,625,615,799,431,615,622.29,0.24,0,-1434,639,627,615,603,591,621,597,214,184,500,430,1,1,42851600,267,-9.18,0.61,12,0.08,-68.00,1027.00,1003,20240411,-37.79,587,20240911,6.30,1003,-37.79,20240411,587,6.30,20240911,1003,-37.79,20240411,587,6.30,20240911,0.28,N,015020,500,214 억,,102842,N,N,2,N,00,N
|
|
20240923,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,621,6,2,0.98,2948439,4731,18.14,624,624,621,799,431,615,623.22,0.24,0,-628,639,627,615,603,591,621,597,214,184,500,430,1,1,42851600,266,-9.13,0.60,12,0.01,-68.00,1027.00,1003,20240411,-38.09,587,20240911,5.79,1003,-38.09,20240411,587,5.79,20240911,1003,-38.09,20240411,587,5.79,20240911,0.28,N,015020,500,214 억,,102842,N,N,2,N,00,N
|
|
20240913,160303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,602,2,2,0.33,63581529,106091,380.60,600,605,591,780,420,600,599.31,0.24,0,-1045,614,606,597,589,580,611,594,214,180,500,420,1,1,42851600,258,-8.85,0.59,12,0.25,-68.00,1027.00,1003,20240411,-39.98,587,20240911,2.56,1003,-39.98,20240411,587,2.56,20240911,1003,-39.98,20240411,587,2.56,20240911,0.28,N,015020,500,214 억,,104264,N,N,2,N,00,N
|
|
20240913,150306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,603,3,2,0.50,59342029,99070,355.41,600,605,591,780,420,600,598.99,0.24,0,-1045,614,606,597,589,580,611,594,214,180,500,420,1,1,42851600,258,-8.87,0.59,12,0.23,-68.00,1027.00,1003,20240411,-39.88,587,20240911,2.73,1003,-39.88,20240411,587,2.73,20240911,1003,-39.88,20240411,587,2.73,20240911,0.28,N,015020,500,214 억,,104264,N,N,2,N,00,N
|
|
20240913,140306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,602,2,2,0.33,54193628,90522,324.74,600,605,591,780,420,600,598.68,0.24,0,-497,614,606,597,589,580,611,594,214,180,500,420,1,1,42851600,258,-8.85,0.59,12,0.21,-68.00,1027.00,1003,20240411,-39.98,587,20240911,2.56,1003,-39.98,20240411,587,2.56,20240911,1003,-39.98,20240411,587,2.56,20240911,0.28,N,015020,500,214 억,,104264,N,N,2,N,00,N
|
|
20240913,130304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,0,3,0.00,52881856,88330,316.88,600,605,591,780,420,600,598.69,0.24,0,-497,614,606,597,589,580,611,594,214,180,500,420,1,1,42851600,257,-8.82,0.58,12,0.21,-68.00,1027.00,1003,20240411,-40.18,587,20240911,2.21,1003,-40.18,20240411,587,2.21,20240911,1003,-40.18,20240411,587,2.21,20240911,0.28,N,015020,500,214 억,,104264,N,N,2,N,00,N
|
|
20240913,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,603,3,2,0.50,49464206,82641,296.47,600,605,591,780,420,600,598.54,0.24,0,-1045,614,606,597,589,580,611,594,214,180,500,420,1,1,42851600,258,-8.87,0.59,12,0.19,-68.00,1027.00,1003,20240411,-39.88,587,20240911,2.73,1003,-39.88,20240411,587,2.73,20240911,1003,-39.88,20240411,587,2.73,20240911,0.28,N,015020,500,214 억,,104264,N,N,2,N,00,N
|
|
20240913,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,603,3,2,0.50,48225026,80581,289.08,600,605,591,780,420,600,598.47,0.24,0,-1045,614,606,597,589,580,611,594,214,180,500,420,1,1,42851600,258,-8.87,0.59,12,0.19,-68.00,1027.00,1003,20240411,-39.88,587,20240911,2.73,1003,-39.88,20240411,587,2.73,20240911,1003,-39.88,20240411,587,2.73,20240911,0.28,N,015020,500,214 억,,104264,N,N,2,N,00,N
|
|
20240913,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,604,4,2,0.67,47164602,78813,282.74,600,605,591,780,420,600,598.44,0.24,0,-1045,614,606,597,589,580,611,594,214,180,500,420,1,1,42851600,259,-8.88,0.59,12,0.18,-68.00,1027.00,1003,20240411,-39.78,587,20240911,2.90,1003,-39.78,20240411,587,2.90,20240911,1003,-39.78,20240411,587,2.90,20240911,0.28,N,015020,500,214 억,,104264,N,N,2,N,00,N
|
|
20240913,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,0,3,0.00,1938000,3230,11.59,600,600,600,780,420,600,600.00,0.24,0,-483,614,606,597,589,580,611,594,214,180,500,420,1,1,42851600,257,-8.82,0.58,12,0.01,-68.00,1027.00,1003,20240411,-40.18,587,20240911,2.21,1003,-40.18,20240411,587,2.21,20240911,1003,-40.18,20240411,587,2.21,20240911,0.28,N,015020,500,214 억,,104264,N,N,2,N,00,N
|
|
20240912,160304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,8,2,1.35,16689719,27873,89.13,592,605,588,769,415,592,598.78,0.24,0,219,618,605,596,583,574,600,578,214,177,500,410,1,1,42851600,257,-8.82,0.58,12,0.07,-68.00,1027.00,1003,20240411,-40.18,587,20240911,2.21,1003,-40.18,20240411,587,2.21,20240911,1003,-40.18,20240411,587,2.21,20240911,0.28,N,015020,500,214 억,,104045,N,N,2,N,00,N
|
|
20240912,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,599,7,2,1.18,15329131,25603,81.87,592,605,588,769,415,592,598.72,0.24,0,294,618,605,596,583,574,600,578,214,177,500,410,1,1,42851600,257,-8.81,0.58,12,0.06,-68.00,1027.00,1003,20240411,-40.28,587,20240911,2.04,1003,-40.28,20240411,587,2.04,20240911,1003,-40.28,20240411,587,2.04,20240911,0.28,N,015020,500,214 억,,104045,N,N,0,N,00,N
|
|
20240912,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,8,2,1.35,11035855,18411,58.88,592,604,592,769,415,592,599.42,0.24,0,298,618,605,596,583,574,600,578,214,177,500,410,1,1,42851600,257,-8.82,0.58,12,0.04,-68.00,1027.00,1003,20240411,-40.18,587,20240911,2.21,1003,-40.18,20240411,587,2.21,20240911,1003,-40.18,20240411,587,2.21,20240911,0.28,N,015020,500,214 억,,104045,N,N,0,N,00,N
|
|
20240912,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,597,5,2,0.84,5725952,9571,30.61,592,602,592,769,415,592,598.26,0.24,0,298,618,605,596,583,574,600,578,214,177,500,410,1,1,42851600,256,-8.78,0.58,12,0.02,-68.00,1027.00,1003,20240411,-40.48,587,20240911,1.70,1003,-40.48,20240411,587,1.70,20240911,1003,-40.48,20240411,587,1.70,20240911,0.28,N,015020,500,214 억,,104045,N,N,0,N,00,N
|
|
20240912,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,8,2,1.35,4327535,7234,23.13,592,602,592,769,415,592,598.22,0.24,0,193,618,605,596,583,574,600,578,214,177,500,410,1,1,42851600,257,-8.82,0.58,12,0.02,-68.00,1027.00,1003,20240411,-40.18,587,20240911,2.21,1003,-40.18,20240411,587,2.21,20240911,1003,-40.18,20240411,587,2.21,20240911,0.28,N,015020,500,214 억,,104045,N,N,0,N,00,N
|
|
20240912,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,599,7,2,1.18,2177926,3644,11.65,592,602,592,769,415,592,597.67,0.24,0,193,618,605,596,583,574,600,578,214,177,500,410,1,1,42851600,257,-8.81,0.58,12,0.01,-68.00,1027.00,1003,20240411,-40.28,587,20240911,2.04,1003,-40.28,20240411,587,2.04,20240911,1003,-40.28,20240411,587,2.04,20240911,0.28,N,015020,500,214 억,,104045,N,N,0,N,00,N
|
|
20240912,100303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,601,9,2,1.52,943547,1582,5.06,592,602,592,769,415,592,596.43,0.24,0,198,618,605,596,583,574,600,578,214,177,500,410,1,1,42851600,258,-8.84,0.59,12,0.00,-68.00,1027.00,1003,20240411,-40.08,587,20240911,2.39,1003,-40.08,20240411,587,2.39,20240911,1003,-40.08,20240411,587,2.39,20240911,0.28,N,015020,500,214 억,,104045,N,N,0,N,00,N
|
|
20240912,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,592,0,3,0.00,71040,120,0.38,592,592,592,769,415,592,592.00,0.24,0,50,618,605,596,583,574,600,578,214,177,500,410,1,1,42851600,254,-8.71,0.58,12,0.00,-68.00,1027.00,1003,20240411,-40.98,587,20240911,0.85,1003,-40.98,20240411,587,0.85,20240911,1003,-40.98,20240411,587,0.85,20240911,0.28,N,015020,500,214 억,,104045,N,N,0,N,00,N
|
|
20240911,160300,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,592,-7,5,-1.17,17750687,29753,90.33,595,609,587,778,420,599,596.60,0.24,0,-69,627,613,603,589,579,608,584,214,179,500,410,1,1,42851600,254,-8.71,0.58,12,0.07,-68.00,1027.00,1003,20240411,-40.98,587,20240911,0.85,1003,-40.98,20240411,587,0.85,20240911,1003,-40.98,20240411,587,0.85,20240911,0.29,N,015020,500,214 억,,104114,N,N,0,N,00,N
|
|
20240911,150301,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,601,2,2,0.33,15038655,25218,76.56,595,609,587,778,420,599,596.35,0.24,0,130,627,613,603,589,579,608,584,214,179,500,410,1,1,42851600,258,-8.84,0.59,12,0.06,-68.00,1027.00,1003,20240411,-40.08,587,20240911,2.39,1003,-40.08,20240411,587,2.39,20240911,1003,-40.08,20240411,587,2.39,20240911,0.29,N,015020,500,214 억,,104114,N,N,0,N,00,N
|
|
20240911,140302,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,599,0,3,0.00,12022746,20181,61.27,595,609,587,778,420,599,595.75,0.24,0,375,627,613,603,589,579,608,584,214,179,500,410,1,1,42851600,257,-8.81,0.58,12,0.05,-68.00,1027.00,1003,20240411,-40.28,587,20240911,2.04,1003,-40.28,20240411,587,2.04,20240911,1003,-40.28,20240411,587,2.04,20240911,0.29,N,015020,500,214 억,,104114,N,N,0,N,00,N
|
|
20240911,130259,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,600,1,2,0.17,10835096,18186,55.21,595,609,587,778,420,599,595.79,0.24,0,229,627,613,603,589,579,608,584,214,179,500,410,1,1,42851600,257,-8.82,0.58,12,0.04,-68.00,1027.00,1003,20240411,-40.18,587,20240911,2.21,1003,-40.18,20240411,587,2.21,20240911,1003,-40.18,20240411,587,2.21,20240911,0.29,N,015020,500,214 억,,104114,N,N,0,N,00,N
|
|
20240911,120304,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,595,-4,5,-0.67,9377680,15741,47.79,595,609,587,778,420,599,595.75,0.24,0,444,627,613,603,589,579,608,584,214,179,500,410,1,1,42851600,255,-8.75,0.58,12,0.04,-68.00,1027.00,1003,20240411,-40.68,587,20240911,1.36,1003,-40.68,20240411,587,1.36,20240911,1003,-40.68,20240411,587,1.36,20240911,0.29,N,015020,500,214 억,,104114,N,N,0,N,00,N
|
|
20240911,110258,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,600,1,2,0.17,6962585,11692,35.50,595,609,587,778,420,599,595.50,0.24,0,444,627,613,603,589,579,608,584,214,179,500,410,1,1,42851600,257,-8.82,0.58,12,0.03,-68.00,1027.00,1003,20240411,-40.18,587,20240911,2.21,1003,-40.18,20240411,587,2.21,20240911,1003,-40.18,20240411,587,2.21,20240911,0.29,N,015020,500,214 억,,104114,N,N,0,N,00,N
|
|
20240911,100259,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,603,4,2,0.67,6264676,10531,31.97,595,609,587,778,420,599,594.88,0.24,0,496,627,613,603,589,579,608,584,214,179,500,410,1,1,42851600,258,-8.87,0.59,12,0.02,-68.00,1027.00,1003,20240411,-39.88,587,20240911,2.73,1003,-39.88,20240411,587,2.73,20240911,1003,-39.88,20240411,587,2.73,20240911,0.29,N,015020,500,214 억,,104114,N,N,0,N,00,N
|
|
20240911,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,595,-4,5,-0.67,60095,101,0.31,595,595,595,778,420,599,595.00,0.24,0,-15,627,613,603,589,579,608,584,214,179,500,410,1,1,42851600,255,-8.75,0.58,12,0.00,-68.00,1027.00,1003,20240411,-40.68,593,20240905,0.34,1003,-40.68,20240411,593,0.34,20240905,1003,-40.68,20240411,593,0.34,20240905,0.29,N,015020,500,214 억,,104114,N,N,0,N,00,N
|
|
20240910,160259,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,599,3,2,0.50,19694367,32937,119.83,601,617,593,774,418,596,597.94,0.24,0,200,620,607,601,588,582,614,595,214,178,500,410,1,1,42851600,257,-8.81,0.58,12,0.08,-68.00,1027.00,1003,20240411,-40.28,593,20240910,1.01,1003,-40.28,20240411,593,1.01,20240910,1003,-40.28,20240411,593,1.01,20240910,0.29,N,015020,500,214 억,,103914,N,N,0,N,00,N
|
|
20240910,150301,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,599,3,2,0.50,16213680,27102,98.60,601,617,593,774,418,596,598.25,0.24,0,200,620,607,601,588,582,614,595,214,178,500,410,1,1,42851600,257,-8.81,0.58,12,0.06,-68.00,1027.00,1003,20240411,-40.28,593,20240910,1.01,1003,-40.28,20240411,593,1.01,20240910,1003,-40.28,20240411,593,1.01,20240910,0.29,N,015020,500,214 억,,103914,N,N,0,N,00,N
|
|
20240910,140300,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,599,3,2,0.50,9521419,15871,57.74,601,617,593,774,418,596,599.93,0.24,0,200,620,607,601,588,582,614,595,214,178,500,410,1,1,42851600,257,-8.81,0.58,12,0.04,-68.00,1027.00,1003,20240411,-40.28,593,20240910,1.01,1003,-40.28,20240411,593,1.01,20240910,1003,-40.28,20240411,593,1.01,20240910,0.29,N,015020,500,214 억,,103914,N,N,0,N,00,N
|
|
20240910,130300,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,599,3,2,0.50,9315648,15527,56.49,601,617,593,774,418,596,599.96,0.24,0,200,620,607,601,588,582,614,595,214,178,500,410,1,1,42851600,257,-8.81,0.58,12,0.04,-68.00,1027.00,1003,20240411,-40.28,593,20240910,1.01,1003,-40.28,20240411,593,1.01,20240910,1003,-40.28,20240411,593,1.01,20240910,0.29,N,015020,500,214 억,,103914,N,N,0,N,00,N
|
|
20240910,120259,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,599,3,2,0.50,9076048,15127,55.04,601,617,593,774,418,596,599.99,0.24,0,309,620,607,601,588,582,614,595,214,178,500,410,1,1,42851600,257,-8.81,0.58,12,0.04,-68.00,1027.00,1003,20240411,-40.28,593,20240910,1.01,1003,-40.28,20240411,593,1.01,20240910,1003,-40.28,20240411,593,1.01,20240910,0.29,N,015020,500,214 억,,103914,N,N,0,N,00,N
|
|
20240910,110259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,4,2,0.67,7291942,12127,44.12,601,617,595,774,418,596,601.30,0.24,0,-226,620,607,601,588,582,614,595,214,178,500,410,1,1,42851600,257,-8.82,0.58,12,0.03,-68.00,1027.00,1003,20240411,-40.18,593,20240905,1.18,1003,-40.18,20240411,593,1.18,20240905,1003,-40.18,20240411,593,1.18,20240905,0.29,N,015020,500,214 억,,103914,N,N,0,N,00,N
|
|
20240910,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,4,2,0.67,3242162,5349,19.46,601,617,598,774,418,596,606.12,0.24,0,-226,620,607,601,588,582,614,595,214,178,500,410,1,1,42851600,257,-8.82,0.58,12,0.01,-68.00,1027.00,1003,20240411,-40.18,593,20240905,1.18,1003,-40.18,20240411,593,1.18,20240905,1003,-40.18,20240411,593,1.18,20240905,0.29,N,015020,500,214 억,,103914,N,N,0,N,00,N
|
|
20240910,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,616,20,2,3.36,1832,3,0.01,601,616,601,774,418,596,610.67,0.24,0,0,620,607,601,588,582,614,595,214,178,500,410,1,1,42851600,264,-9.06,0.60,12,0.00,-68.00,1027.00,1003,20240411,-38.58,593,20240905,3.88,1003,-38.58,20240411,593,3.88,20240905,1003,-38.58,20240411,593,3.88,20240905,0.29,N,015020,500,214 억,,103914,N,N,0,N,00,N
|
|
20240909,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,596,-6,5,-1.00,16194239,26971,25.19,595,614,595,782,422,602,600.44,0.24,0,-283,620,610,604,594,588,608,592,214,180,500,420,1,1,42851600,255,-8.76,0.58,12,0.06,-68.00,1027.00,1003,20240411,-40.58,593,20240905,0.51,1003,-40.58,20240411,593,0.51,20240905,1003,-40.58,20240411,593,0.51,20240905,0.29,N,015020,500,214 억,,104227,N,N,1,N,00,N
|
|
20240909,150256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,599,-3,5,-0.50,12476153,20744,19.37,595,614,595,782,422,602,601.43,0.24,0,1887,620,610,604,594,588,608,592,214,180,500,420,1,1,42851600,257,-8.81,0.58,12,0.05,-68.00,1027.00,1003,20240411,-40.28,593,20240905,1.01,1003,-40.28,20240411,593,1.01,20240905,1003,-40.28,20240411,593,1.01,20240905,0.29,N,015020,500,214 억,,104227,N,N,1,N,00,N
|
|
20240909,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,602,0,3,0.00,11592492,19272,18.00,595,614,595,782,422,602,601.52,0.24,0,2128,620,610,604,594,588,608,592,214,180,500,420,1,1,42851600,258,-8.85,0.59,12,0.04,-68.00,1027.00,1003,20240411,-39.98,593,20240905,1.52,1003,-39.98,20240411,593,1.52,20240905,1003,-39.98,20240411,593,1.52,20240905,0.29,N,015020,500,214 억,,104227,N,N,1,N,00,N
|
|
20240909,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,602,0,3,0.00,11211047,18638,17.40,595,614,595,782,422,602,601.52,0.24,0,2128,620,610,604,594,588,608,592,214,180,500,420,1,1,42851600,258,-8.85,0.59,12,0.04,-68.00,1027.00,1003,20240411,-39.98,593,20240905,1.52,1003,-39.98,20240411,593,1.52,20240905,1003,-39.98,20240411,593,1.52,20240905,0.29,N,015020,500,214 억,,104227,N,N,1,N,00,N
|
|
20240909,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,606,4,2,0.66,9042034,15035,14.04,595,614,595,782,422,602,601.40,0.24,0,2128,620,610,604,594,588,608,592,214,180,500,420,1,1,42851600,260,-8.91,0.59,12,0.04,-68.00,1027.00,1003,20240411,-39.58,593,20240905,2.19,1003,-39.58,20240411,593,2.19,20240905,1003,-39.58,20240411,593,2.19,20240905,0.29,N,015020,500,214 억,,104227,N,N,1,N,00,N
|
|
20240909,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,606,4,2,0.66,7394818,12294,11.48,595,614,595,782,422,602,601.50,0.24,0,2141,620,610,604,594,588,608,592,214,180,500,420,1,1,42851600,260,-8.91,0.59,12,0.03,-68.00,1027.00,1003,20240411,-39.58,593,20240905,2.19,1003,-39.58,20240411,593,2.19,20240905,1003,-39.58,20240411,593,2.19,20240905,0.29,N,015020,500,214 억,,104227,N,N,1,N,00,N
|
|
20240909,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,602,0,3,0.00,2765238,4605,4.30,595,602,595,782,422,602,600.49,0.24,0,-76,620,610,604,594,588,608,592,214,180,500,420,1,1,42851600,258,-8.85,0.59,12,0.01,-68.00,1027.00,1003,20240411,-39.98,593,20240905,1.52,1003,-39.98,20240411,593,1.52,20240905,1003,-39.98,20240411,593,1.52,20240905,0.29,N,015020,500,214 억,,104227,N,N,1,N,00,N
|
|
20240909,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,595,-7,5,-1.16,42840,72,0.07,595,595,595,782,422,602,595.00,0.24,0,-10,620,610,604,594,588,608,592,214,180,500,420,1,1,42851600,255,-8.75,0.58,12,0.00,-68.00,1027.00,1003,20240411,-40.68,593,20240905,0.34,1003,-40.68,20240411,593,0.34,20240905,1003,-40.68,20240411,593,0.34,20240905,0.29,N,015020,500,214 억,,104227,N,N,1,N,00,N
|
|
20240906,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,602,-8,5,-1.31,64798141,107085,137.10,610,614,598,793,427,610,605.11,0.25,0,-861,628,619,606,597,584,612,590,214,183,500,420,1,1,42851600,258,-8.85,0.59,12,0.25,-68.00,1027.00,1003,20240411,-39.98,593,20240905,1.52,1003,-39.98,20240411,593,1.52,20240905,1003,-39.98,20240411,593,1.52,20240905,0.29,N,015020,500,214 억,,105143,N,N,1,N,00,N
|
|
20240906,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,603,-7,5,-1.15,63065081,104207,133.41,610,614,598,793,427,610,605.19,0.25,0,1158,628,619,606,597,584,612,590,214,183,500,420,1,1,42851600,258,-8.87,0.59,12,0.24,-68.00,1027.00,1003,20240411,-39.88,593,20240905,1.69,1003,-39.88,20240411,593,1.69,20240905,1003,-39.88,20240411,593,1.69,20240905,0.29,N,015020,500,214 억,,105143,N,N,5,N,00,N
|
|
20240906,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,604,-6,5,-0.98,60620040,100149,128.22,610,614,598,793,427,610,605.30,0.25,0,-541,628,619,606,597,584,612,590,214,183,500,420,1,1,42851600,259,-8.88,0.59,12,0.23,-68.00,1027.00,1003,20240411,-39.78,593,20240905,1.85,1003,-39.78,20240411,593,1.85,20240905,1003,-39.78,20240411,593,1.85,20240905,0.29,N,015020,500,214 억,,105143,N,N,5,N,00,N
|
|
20240906,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,604,-6,5,-0.98,59868939,98906,126.63,610,614,598,793,427,610,605.31,0.25,0,-541,628,619,606,597,584,612,590,214,183,500,420,1,1,42851600,259,-8.88,0.59,12,0.23,-68.00,1027.00,1003,20240411,-39.78,593,20240905,1.85,1003,-39.78,20240411,593,1.85,20240905,1003,-39.78,20240411,593,1.85,20240905,0.29,N,015020,500,214 억,,105143,N,N,5,N,00,N
|
|
20240906,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,610,0,3,0.00,57805655,95490,122.25,610,614,598,793,427,610,605.36,0.25,0,-1391,628,619,606,597,584,612,590,214,183,500,420,1,1,42851600,261,-8.97,0.59,12,0.22,-68.00,1027.00,1003,20240411,-39.18,593,20240905,2.87,1003,-39.18,20240411,593,2.87,20240905,1003,-39.18,20240411,593,2.87,20240905,0.29,N,015020,500,214 억,,105143,N,N,5,N,00,N
|
|
20240906,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,604,-6,5,-0.98,12479225,20687,26.49,610,614,600,793,427,610,603.24,0.25,0,-851,628,619,606,597,584,612,590,214,183,500,420,1,1,42851600,259,-8.88,0.59,12,0.05,-68.00,1027.00,1003,20240411,-39.78,593,20240905,1.85,1003,-39.78,20240411,593,1.85,20240905,1003,-39.78,20240411,593,1.85,20240905,0.29,N,015020,500,214 억,,105143,N,N,5,N,00,N
|
|
20240906,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,610,0,3,0.00,1531067,2510,3.21,610,614,605,793,427,610,609.99,0.25,0,-819,628,619,606,597,584,612,590,214,183,500,420,1,1,42851600,261,-8.97,0.59,12,0.01,-68.00,1027.00,1003,20240411,-39.18,593,20240905,2.87,1003,-39.18,20240411,593,2.87,20240905,1003,-39.18,20240411,593,2.87,20240905,0.29,N,015020,500,214 억,,105143,N,N,5,N,00,N
|
|
20240906,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,610,0,3,0.00,104310,171,0.22,610,610,610,793,427,610,610.00,0.25,0,-107,628,619,606,597,584,612,590,214,183,500,420,1,1,42851600,261,-8.97,0.59,12,0.00,-68.00,1027.00,1003,20240411,-39.18,593,20240905,2.87,1003,-39.18,20240411,593,2.87,20240905,1003,-39.18,20240411,593,2.87,20240905,0.29,N,015020,500,214 억,,105143,N,N,5,N,00,N
|
|
20240905,160252,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,610,-1,5,-0.16,47117494,77908,109.54,611,615,593,794,428,611,604.78,0.25,0,-1000,627,618,613,604,599,623,609,214,183,500,420,1,1,42851600,261,-8.97,0.59,12,0.18,-68.00,1027.00,1003,20240411,-39.18,593,20240905,2.87,1003,-39.18,20240411,593,2.87,20240905,1003,-39.18,20240411,593,2.87,20240905,0.29,N,015020,500,214 억,,106143,N,N,5,N,00,N
|
|
20240905,150256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,614,3,2,0.49,46297633,76564,107.65,611,615,593,794,428,611,604.69,0.25,0,-993,627,618,613,604,599,623,609,214,183,500,420,1,1,42851600,263,-9.03,0.60,12,0.18,-68.00,1027.00,1003,20240411,-38.78,593,20240905,3.54,1003,-38.78,20240411,593,3.54,20240905,1003,-38.78,20240411,593,3.54,20240905,0.29,N,015020,500,214 억,,106143,N,N,10,N,00,N
|
|
20240905,140255,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,610,-1,5,-0.16,27082362,45177,63.52,611,613,593,794,428,611,599.47,0.25,0,604,627,618,613,604,599,623,609,214,183,500,420,1,1,42851600,261,-8.97,0.59,12,0.11,-68.00,1027.00,1003,20240411,-39.18,593,20240905,2.87,1003,-39.18,20240411,593,2.87,20240905,1003,-39.18,20240411,593,2.87,20240905,0.29,N,015020,500,214 억,,106143,N,N,10,N,00,N
|
|
20240905,130256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,610,-1,5,-0.16,26413252,44080,61.98,611,613,593,794,428,611,599.21,0.25,0,700,627,618,613,604,599,623,609,214,183,500,420,1,1,42851600,261,-8.97,0.59,12,0.10,-68.00,1027.00,1003,20240411,-39.18,593,20240905,2.87,1003,-39.18,20240411,593,2.87,20240905,1003,-39.18,20240411,593,2.87,20240905,0.29,N,015020,500,214 억,,106143,N,N,10,N,00,N
|
|
20240905,120253,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,599,-12,5,-1.96,24232700,40481,56.92,611,613,593,794,428,611,598.62,0.25,0,681,627,618,613,604,599,623,609,214,183,500,420,1,1,42851600,257,-8.81,0.58,12,0.09,-68.00,1027.00,1003,20240411,-40.28,593,20240905,1.01,1003,-40.28,20240411,593,1.01,20240905,1003,-40.28,20240411,593,1.01,20240905,0.29,N,015020,500,214 억,,106143,N,N,10,N,00,N
|
|
20240905,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,610,-1,5,-0.16,2990988,4900,6.89,611,613,608,794,428,611,610.41,0.25,0,-120,627,618,613,604,599,623,609,214,183,500,420,1,1,42851600,261,-8.97,0.59,12,0.01,-68.00,1027.00,1003,20240411,-39.18,600,20240805,1.67,1003,-39.18,20240411,600,1.67,20240805,1003,-39.18,20240411,600,1.67,20240805,0.29,N,015020,500,214 억,,106143,N,N,10,N,00,N
|
|
20240905,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,613,2,2,0.33,1273037,2083,2.93,611,613,611,794,428,611,611.16,0.25,0,-57,627,618,613,604,599,623,609,214,183,500,420,1,1,42851600,263,-9.01,0.60,12,0.00,-68.00,1027.00,1003,20240411,-38.88,600,20240805,2.17,1003,-38.88,20240411,600,2.17,20240805,1003,-38.88,20240411,600,2.17,20240805,0.29,N,015020,500,214 억,,106143,N,N,10,N,00,N
|
|
20240905,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,611,0,3,0.00,61100,100,0.14,611,611,611,794,428,611,611.00,0.25,0,-57,627,618,613,604,599,623,609,214,183,500,420,1,1,42851600,262,-8.99,0.59,12,0.00,-68.00,1027.00,1003,20240411,-39.08,600,20240805,1.83,1003,-39.08,20240411,600,1.83,20240805,1003,-39.08,20240411,600,1.83,20240805,0.29,N,015020,500,214 억,,106143,N,N,10,N,00,N
|
|
20240904,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,611,-9,5,-1.45,43535017,71065,200.37,610,622,608,806,434,620,612.61,0.25,0,-2381,636,628,620,612,604,628,612,214,186,500,430,1,1,42851600,262,-8.99,0.59,12,0.17,-68.00,1027.00,1003,20240411,-39.08,600,20240805,1.83,1003,-39.08,20240411,600,1.83,20240805,1003,-39.08,20240411,600,1.83,20240805,0.30,N,015020,500,214 억,,108516,N,N,10,N,00,N
|
|
20240904,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,-5,5,-0.81,41829350,68271,192.49,610,622,608,806,434,620,612.70,0.25,0,-2396,636,628,620,612,604,628,612,214,186,500,430,1,1,42851600,264,-9.04,0.60,12,0.16,-68.00,1027.00,1003,20240411,-38.68,600,20240805,2.50,1003,-38.68,20240411,600,2.50,20240805,1003,-38.68,20240411,600,2.50,20240805,0.30,N,015020,500,214 억,,108516,N,N,9,N,00,N
|
|
20240904,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,-3,5,-0.48,39688529,64788,182.67,610,622,608,806,434,620,612.59,0.25,0,-2024,636,628,620,612,604,628,612,214,186,500,430,1,1,42851600,264,-9.07,0.60,12,0.15,-68.00,1027.00,1003,20240411,-38.48,600,20240805,2.83,1003,-38.48,20240411,600,2.83,20240805,1003,-38.48,20240411,600,2.83,20240805,0.30,N,015020,500,214 억,,108516,N,N,9,N,00,N
|
|
20240904,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,613,-7,5,-1.13,31451667,51406,144.94,610,622,608,806,434,620,611.83,0.25,0,-1615,636,628,620,612,604,628,612,214,186,500,430,1,1,42851600,263,-9.01,0.60,12,0.12,-68.00,1027.00,1003,20240411,-38.88,600,20240805,2.17,1003,-38.88,20240411,600,2.17,20240805,1003,-38.88,20240411,600,2.17,20240805,0.30,N,015020,500,214 억,,108516,N,N,9,N,00,N
|
|
20240904,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,611,-9,5,-1.45,30004631,49034,138.25,610,622,608,806,434,620,611.91,0.25,0,-1615,636,628,620,612,604,628,612,214,186,500,430,1,1,42851600,262,-8.99,0.59,12,0.11,-68.00,1027.00,1003,20240411,-39.08,600,20240805,1.83,1003,-39.08,20240411,600,1.83,20240805,1003,-39.08,20240411,600,1.83,20240805,0.30,N,015020,500,214 억,,108516,N,N,9,N,00,N
|
|
20240904,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,613,-7,5,-1.13,28872187,47178,133.02,610,622,608,806,434,620,611.98,0.25,0,-1614,636,628,620,612,604,628,612,214,186,500,430,1,1,42851600,263,-9.01,0.60,12,0.11,-68.00,1027.00,1003,20240411,-38.88,600,20240805,2.17,1003,-38.88,20240411,600,2.17,20240805,1003,-38.88,20240411,600,2.17,20240805,0.30,N,015020,500,214 억,,108516,N,N,9,N,00,N
|
|
20240904,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,611,-9,5,-1.45,19982946,32614,91.96,610,622,609,806,434,620,612.71,0.25,0,-590,636,628,620,612,604,628,612,214,186,500,430,1,1,42851600,262,-8.99,0.59,12,0.08,-68.00,1027.00,1003,20240411,-39.08,600,20240805,1.83,1003,-39.08,20240411,600,1.83,20240805,1003,-39.08,20240411,600,1.83,20240805,0.30,N,015020,500,214 억,,108516,N,N,9,N,00,N
|
|
20240904,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,610,-10,5,-1.61,963190,1579,4.45,610,610,610,806,434,620,610.00,0.25,0,1034,636,628,620,612,604,628,612,214,186,500,430,1,1,42851600,261,-8.97,0.59,12,0.00,-68.00,1027.00,1003,20240411,-39.18,600,20240805,1.67,1003,-39.18,20240411,600,1.67,20240805,1003,-39.18,20240411,600,1.67,20240805,0.30,N,015020,500,214 억,,108516,N,N,9,N,00,N
|
|
20240903,160248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,620,6,2,0.98,22005954,35465,27.25,620,628,612,798,430,614,620.50,0.25,0,-166,652,633,620,601,588,626,594,214,184,500,420,1,1,42851600,266,-9.12,0.60,12,0.08,-68.00,1027.00,1003,20240411,-38.19,600,20240805,3.33,1003,-38.19,20240411,600,3.33,20240805,1003,-38.19,20240411,600,3.33,20240805,0.30,N,015020,500,214 억,,108682,N,N,9,N,00,N
|
|
20240903,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,10,2,1.63,20235093,32611,25.06,620,628,612,798,430,614,620.50,0.25,0,-80,652,633,620,601,588,626,594,214,184,500,420,1,1,42851600,267,-9.18,0.61,12,0.08,-68.00,1027.00,1003,20240411,-37.79,600,20240805,4.00,1003,-37.79,20240411,600,4.00,20240805,1003,-37.79,20240411,600,4.00,20240805,0.30,N,015020,500,214 억,,108682,N,N,2,N,00,N
|
|
20240903,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,620,6,2,0.98,20225730,32596,25.05,620,628,612,798,430,614,620.50,0.25,0,-80,652,633,620,601,588,626,594,214,184,500,420,1,1,42851600,266,-9.12,0.60,12,0.08,-68.00,1027.00,1003,20240411,-38.19,600,20240805,3.33,1003,-38.19,20240411,600,3.33,20240805,1003,-38.19,20240411,600,3.33,20240805,0.30,N,015020,500,214 억,,108682,N,N,2,N,00,N
|
|
20240903,130249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,623,9,2,1.47,19207380,30954,23.79,620,628,612,798,430,614,620.51,0.25,0,136,652,633,620,601,588,626,594,214,184,500,420,1,1,42851600,267,-9.16,0.61,12,0.07,-68.00,1027.00,1003,20240411,-37.89,600,20240805,3.83,1003,-37.89,20240411,600,3.83,20240805,1003,-37.89,20240411,600,3.83,20240805,0.30,N,015020,500,214 억,,108682,N,N,2,N,00,N
|
|
20240903,120248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,10,2,1.63,16935616,27319,20.99,620,628,612,798,430,614,619.92,0.25,0,156,652,633,620,601,588,626,594,214,184,500,420,1,1,42851600,267,-9.18,0.61,12,0.06,-68.00,1027.00,1003,20240411,-37.79,600,20240805,4.00,1003,-37.79,20240411,600,4.00,20240805,1003,-37.79,20240411,600,4.00,20240805,0.30,N,015020,500,214 억,,108682,N,N,2,N,00,N
|
|
20240903,110246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,10,2,1.63,16723456,26979,20.73,620,628,612,798,430,614,619.87,0.25,0,156,652,633,620,601,588,626,594,214,184,500,420,1,1,42851600,267,-9.18,0.61,12,0.06,-68.00,1027.00,1003,20240411,-37.79,600,20240805,4.00,1003,-37.79,20240411,600,4.00,20240805,1003,-37.79,20240411,600,4.00,20240805,0.30,N,015020,500,214 억,,108682,N,N,2,N,00,N
|
|
20240903,100247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,625,11,2,1.79,14884706,24036,18.47,620,628,612,798,430,614,619.27,0.25,0,350,652,633,620,601,588,626,594,214,184,500,420,1,1,42851600,268,-9.19,0.61,12,0.06,-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,,108682,N,N,2,N,00,N
|
|
20240903,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,614,0,3,0.00,2839160,4618,3.55,620,620,614,798,430,614,614.80,0.25,0,1794,652,633,620,601,588,626,594,214,184,500,420,1,1,42851600,263,-9.03,0.60,12,0.01,-68.00,1027.00,1003,20240411,-38.78,600,20240805,2.33,1003,-38.78,20240411,600,2.33,20240805,1003,-38.78,20240411,600,2.33,20240805,0.30,N,015020,500,214 억,,108682,N,N,2,N,00,N
|
|
20240902,160246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,614,-11,5,-1.76,79354978,128442,433.63,626,639,607,812,438,625,617.83,0.24,0,6032,669,646,635,612,601,642,608,214,187,500,430,1,1,42851600,263,-9.03,0.60,12,0.30,-68.00,1027.00,1003,20240411,-38.78,600,20240805,2.33,1003,-38.78,20240411,600,2.33,20240805,1003,-38.78,20240411,600,2.33,20240805,0.30,N,015020,500,214 억,,102650,N,N,2,N,00,N
|
|
20240902,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,-7,5,-1.12,76316556,123518,417.01,626,639,607,812,438,625,617.86,0.24,0,6559,669,646,635,612,601,642,608,214,187,500,430,1,1,42851600,265,-9.09,0.60,12,0.29,-68.00,1027.00,1003,20240411,-38.38,600,20240805,3.00,1003,-38.38,20240411,600,3.00,20240805,1003,-38.38,20240411,600,3.00,20240805,0.30,N,015020,500,214 억,,102650,N,N,2,N,00,N
|
|
20240902,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,613,-12,5,-1.92,73619474,119123,402.17,626,639,607,812,438,625,618.01,0.24,0,7947,669,646,635,612,601,642,608,214,187,500,430,1,1,42851600,263,-9.01,0.60,12,0.28,-68.00,1027.00,1003,20240411,-38.88,600,20240805,2.17,1003,-38.88,20240411,600,2.17,20240805,1003,-38.88,20240411,600,2.17,20240805,0.30,N,015020,500,214 억,,102650,N,N,2,N,00,N
|
|
20240902,130248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,616,-9,5,-1.44,39920956,63959,215.93,626,639,612,812,438,625,624.16,0.24,0,10988,669,646,635,612,601,642,608,214,187,500,430,1,1,42851600,264,-9.06,0.60,12,0.15,-68.00,1027.00,1003,20240411,-38.58,600,20240805,2.67,1003,-38.58,20240411,600,2.67,20240805,1003,-38.58,20240411,600,2.67,20240805,0.30,N,015020,500,214 억,,102650,N,N,2,N,00,N
|
|
20240902,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,625,0,3,0.00,35706404,57155,192.96,626,639,623,812,438,625,624.73,0.24,0,11725,669,646,635,612,601,642,608,214,187,500,430,1,1,42851600,268,-9.19,0.61,12,0.13,-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,,102650,N,N,2,N,00,N
|
|
20240902,110247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,628,3,2,0.48,34553593,55308,186.73,626,639,624,812,438,625,624.75,0.24,0,11932,669,646,635,612,601,642,608,214,187,500,430,1,1,42851600,269,-9.24,0.61,12,0.13,-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,,102650,N,N,2,N,00,N
|
|
20240902,100246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,-1,5,-0.16,15375475,24575,82.97,626,639,624,812,438,625,625.66,0.24,0,11935,669,646,635,612,601,642,608,214,187,500,430,1,1,42851600,267,-9.18,0.61,12,0.06,-68.00,1027.00,1003,20240411,-37.79,600,20240805,4.00,1003,-37.79,20240411,600,4.00,20240805,1003,-37.79,20240411,600,4.00,20240805,0.30,N,015020,500,214 억,,102650,N,N,2,N,00,N
|
|
20240902,090245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,626,1,2,0.16,361828,578,1.95,626,626,626,812,438,625,626.00,0.24,0,41,669,646,635,612,601,642,608,214,187,500,430,1,1,42851600,268,-9.21,0.61,12,0.00,-68.00,1027.00,1003,20240411,-37.59,600,20240805,4.33,1003,-37.59,20240411,600,4.33,20240805,1003,-37.59,20240411,600,4.33,20240805,0.30,N,015020,500,214 억,,102650,N,N,2,N,00,N
|