161 lines
64 KiB
CSV
161 lines
64 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
|
|
20241031,160329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,35,2,4.91,377875410,509358,592.91,721,758,709,926,500,713,741.87,0.37,0,-1339,739,726,710,697,681,732,703,214,213,500,510,1,1,42851600,321,-11.00,0.73,12,1.19,-68.00,1027.00,1003,20240411,-25.42,587,20240911,27.43,1003,-25.42,20240411,587,27.43,20240911,1003,-25.42,20240411,587,27.43,20240911,0.22,N,015020,500,214 억,,159142,N,N,0,N,00,N
|
|
20241031,150333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,752,39,2,5.47,353463091,476969,555.21,721,753,709,926,500,713,741.06,0.37,0,-8931,739,726,710,697,681,732,703,214,213,500,510,1,1,42851600,322,-11.06,0.73,12,1.11,-68.00,1027.00,1003,20240411,-25.02,587,20240911,28.11,1003,-25.02,20240411,587,28.11,20240911,1003,-25.02,20240411,587,28.11,20240911,0.22,N,015020,500,214 억,,159142,N,N,0,N,00,N
|
|
20241031,140333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,36,2,5.05,313697472,423920,493.46,721,752,709,926,500,713,739.99,0.37,0,-6384,739,726,710,697,681,732,703,214,213,500,510,1,1,42851600,321,-11.01,0.73,12,0.99,-68.00,1027.00,1003,20240411,-25.32,587,20240911,27.60,1003,-25.32,20240411,587,27.60,20240911,1003,-25.32,20240411,587,27.60,20240911,0.22,N,015020,500,214 억,,159142,N,N,0,N,00,N
|
|
20241031,130332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,27,2,3.79,293231995,396413,461.44,721,752,709,926,500,713,739.71,0.37,0,-4878,739,726,710,697,681,732,703,214,213,500,510,1,1,42851600,317,-10.88,0.72,12,0.93,-68.00,1027.00,1003,20240411,-26.22,587,20240911,26.06,1003,-26.22,20240411,587,26.06,20240911,1003,-26.22,20240411,587,26.06,20240911,0.22,N,015020,500,214 억,,159142,N,N,0,N,00,N
|
|
20241031,120332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,31,2,4.35,228522531,308876,359.54,721,752,709,926,500,713,739.85,0.37,0,-6296,739,726,710,697,681,732,703,214,213,500,510,1,1,42851600,319,-10.94,0.72,12,0.72,-68.00,1027.00,1003,20240411,-25.82,587,20240911,26.75,1003,-25.82,20240411,587,26.75,20240911,1003,-25.82,20240411,587,26.75,20240911,0.22,N,015020,500,214 억,,159142,N,N,0,N,00,N
|
|
20241031,110334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,32,2,4.49,184756931,250408,291.48,721,752,709,926,500,713,737.82,0.37,0,-7158,739,726,710,697,681,732,703,214,213,500,510,1,1,42851600,319,-10.96,0.73,12,0.58,-68.00,1027.00,1003,20240411,-25.72,587,20240911,26.92,1003,-25.72,20240411,587,26.92,20240911,1003,-25.72,20240411,587,26.92,20240911,0.22,N,015020,500,214 억,,159142,N,N,0,N,00,N
|
|
20241031,100332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,28,2,3.93,92141340,125685,146.30,721,750,709,926,500,713,733.11,0.37,0,-3044,739,726,710,697,681,732,703,214,213,500,510,1,1,42851600,318,-10.90,0.72,12,0.29,-68.00,1027.00,1003,20240411,-26.12,587,20240911,26.24,1003,-26.12,20240411,587,26.24,20240911,1003,-26.12,20240411,587,26.24,20240911,0.22,N,015020,500,214 억,,159142,N,N,0,N,00,N
|
|
20241031,090331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,8,2,1.12,1731711,2411,2.81,721,721,714,926,500,713,718.25,0.37,0,-1719,739,726,710,697,681,732,703,214,213,500,510,1,1,42851600,309,-10.60,0.70,12,0.01,-68.00,1027.00,1003,20240411,-28.12,587,20240911,22.83,1003,-28.12,20240411,587,22.83,20240911,1003,-28.12,20240411,587,22.83,20240911,0.22,N,015020,500,214 억,,159142,N,N,0,N,00,N
|
|
20241030,160331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,13,2,1.86,59676393,84206,58.93,694,723,694,910,490,700,708.70,0.35,0,10223,722,711,689,678,656,716,683,214,210,500,500,1,1,42851600,306,-10.49,0.69,12,0.20,-68.00,1027.00,1003,20240411,-28.91,587,20240911,21.47,1003,-28.91,20240411,587,21.47,20240911,1003,-28.91,20240411,587,21.47,20240911,0.22,N,015020,500,214 억,,149230,N,N,0,N,00,N
|
|
20241030,150337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,15,2,2.14,54405262,76857,53.79,694,723,694,910,490,700,707.88,0.35,0,10516,722,711,689,678,656,716,683,214,210,500,500,1,1,42851600,306,-10.51,0.70,12,0.18,-68.00,1027.00,1003,20240411,-28.71,587,20240911,21.81,1003,-28.71,20240411,587,21.81,20240911,1003,-28.71,20240411,587,21.81,20240911,0.22,N,015020,500,214 억,,149230,N,N,0,N,00,N
|
|
20241030,140335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,10,2,1.43,47545664,67251,47.07,694,723,694,910,490,700,706.99,0.35,0,10448,722,711,689,678,656,716,683,214,210,500,500,1,1,42851600,304,-10.44,0.69,12,0.16,-68.00,1027.00,1003,20240411,-29.21,587,20240911,20.95,1003,-29.21,20240411,587,20.95,20240911,1003,-29.21,20240411,587,20.95,20240911,0.22,N,015020,500,214 억,,149230,N,N,0,N,00,N
|
|
20241030,130334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,12,2,1.71,46233687,65406,45.77,694,723,694,910,490,700,706.87,0.35,0,10542,722,711,689,678,656,716,683,214,210,500,500,1,1,42851600,305,-10.47,0.69,12,0.15,-68.00,1027.00,1003,20240411,-29.01,587,20240911,21.29,1003,-29.01,20240411,587,21.29,20240911,1003,-29.01,20240411,587,21.29,20240911,0.22,N,015020,500,214 억,,149230,N,N,0,N,00,N
|
|
20241030,120335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,9,2,1.29,45193446,63942,44.75,694,723,694,910,490,700,706.79,0.35,0,10598,722,711,689,678,656,716,683,214,210,500,500,1,1,42851600,304,-10.43,0.69,12,0.15,-68.00,1027.00,1003,20240411,-29.31,587,20240911,20.78,1003,-29.31,20240411,587,20.78,20240911,1003,-29.31,20240411,587,20.78,20240911,0.22,N,015020,500,214 억,,149230,N,N,0,N,00,N
|
|
20241030,110333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,10,2,1.43,42263519,59812,41.86,694,723,694,910,490,700,706.61,0.35,0,10621,722,711,689,678,656,716,683,214,210,500,500,1,1,42851600,304,-10.44,0.69,12,0.14,-68.00,1027.00,1003,20240411,-29.21,587,20240911,20.95,1003,-29.21,20240411,587,20.95,20240911,1003,-29.21,20240411,587,20.95,20240911,0.22,N,015020,500,214 억,,149230,N,N,0,N,00,N
|
|
20241030,100332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,9,2,1.29,34356290,48700,34.08,694,723,694,910,490,700,705.47,0.35,0,10722,722,711,689,678,656,716,683,214,210,500,500,1,1,42851600,304,-10.43,0.69,12,0.11,-68.00,1027.00,1003,20240411,-29.31,587,20240911,20.78,1003,-29.31,20240411,587,20.78,20240911,1003,-29.31,20240411,587,20.78,20240911,0.22,N,015020,500,214 억,,149230,N,N,0,N,00,N
|
|
20241030,090333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,0,3,0.00,1196790,1721,1.20,694,700,694,910,490,700,695.40,0.35,0,-79,722,711,689,678,656,716,683,214,210,500,500,1,1,42851600,300,-10.29,0.68,12,0.00,-68.00,1027.00,1003,20240411,-30.21,587,20240911,19.25,1003,-30.21,20240411,587,19.25,20240911,1003,-30.21,20240411,587,19.25,20240911,0.22,N,015020,500,214 억,,149230,N,N,0,N,00,N
|
|
20241029,160322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,34,2,5.11,97974733,141998,169.97,667,700,667,865,467,666,689.94,0.28,0,31951,686,676,668,658,650,672,654,214,199,500,470,1,1,42851600,300,-10.29,0.68,12,0.33,-68.00,1027.00,1003,20240411,-30.21,587,20240911,19.25,1003,-30.21,20240411,587,19.25,20240911,1003,-30.21,20240411,587,19.25,20240911,0.22,N,015020,500,214 억,,118429,N,N,0,N,00,N
|
|
20241029,150328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,698,32,2,4.80,90486659,131277,157.13,667,700,667,865,467,666,689.28,0.28,0,31662,686,676,668,658,650,672,654,214,199,500,470,1,1,42851600,299,-10.26,0.68,12,0.31,-68.00,1027.00,1003,20240411,-30.41,587,20240911,18.91,1003,-30.41,20240411,587,18.91,20240911,1003,-30.41,20240411,587,18.91,20240911,0.22,N,015020,500,214 억,,118429,N,N,0,N,00,N
|
|
20241029,140323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,29,2,4.35,63829861,93102,111.44,667,698,667,865,467,666,685.59,0.28,0,11737,686,676,668,658,650,672,654,214,199,500,470,1,1,42851600,298,-10.22,0.68,12,0.22,-68.00,1027.00,1003,20240411,-30.71,587,20240911,18.40,1003,-30.71,20240411,587,18.40,20240911,1003,-30.71,20240411,587,18.40,20240911,0.22,N,015020,500,214 억,,118429,N,N,0,N,00,N
|
|
20241029,130324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,30,2,4.50,54624562,79787,95.50,667,698,667,865,467,666,684.63,0.28,0,11737,686,676,668,658,650,672,654,214,199,500,470,1,1,42851600,298,-10.24,0.68,12,0.19,-68.00,1027.00,1003,20240411,-30.61,587,20240911,18.57,1003,-30.61,20240411,587,18.57,20240911,1003,-30.61,20240411,587,18.57,20240911,0.22,N,015020,500,214 억,,118429,N,N,0,N,00,N
|
|
20241029,120326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,18,2,2.70,37838932,55522,66.46,667,693,667,865,467,666,681.51,0.28,0,10456,686,676,668,658,650,672,654,214,199,500,470,1,1,42851600,293,-10.06,0.67,12,0.13,-68.00,1027.00,1003,20240411,-31.80,587,20240911,16.52,1003,-31.80,20240411,587,16.52,20240911,1003,-31.80,20240411,587,16.52,20240911,0.22,N,015020,500,214 억,,118429,N,N,0,N,00,N
|
|
20241029,110329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,17,2,2.55,27826009,40823,48.86,667,693,667,865,467,666,681.63,0.28,0,6951,686,676,668,658,650,672,654,214,199,500,470,1,1,42851600,293,-10.04,0.67,12,0.10,-68.00,1027.00,1003,20240411,-31.90,587,20240911,16.35,1003,-31.90,20240411,587,16.35,20240911,1003,-31.90,20240411,587,16.35,20240911,0.22,N,015020,500,214 억,,118429,N,N,0,N,00,N
|
|
20241029,100327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,19,2,2.85,21746101,31918,38.20,667,693,667,865,467,666,681.31,0.28,0,6930,686,676,668,658,650,672,654,214,199,500,470,1,1,42851600,294,-10.07,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.70,587,20240911,16.70,1003,-31.70,20240411,587,16.70,20240911,1003,-31.70,20240411,587,16.70,20240911,0.22,N,015020,500,214 억,,118429,N,N,0,N,00,N
|
|
20241028,160322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,4,2,0.60,55489531,83145,244.37,678,678,660,860,464,662,667.38,0.24,0,16163,681,671,666,656,651,669,654,214,198,500,470,1,1,42851600,285,-9.79,0.65,12,0.19,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,102142,N,N,0,N,00,N
|
|
20241028,150323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,7,2,1.06,48828674,73123,214.92,678,678,660,860,464,662,667.76,0.24,0,16199,681,671,666,656,651,669,654,214,198,500,470,1,1,42851600,287,-9.84,0.65,12,0.17,-68.00,1027.00,1003,20240411,-33.30,587,20240911,13.97,1003,-33.30,20240411,587,13.97,20240911,1003,-33.30,20240411,587,13.97,20240911,0.22,N,015020,500,214 억,,102142,N,N,0,N,00,N
|
|
20241028,140325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,675,13,2,1.96,43285533,64876,190.68,678,678,660,860,464,662,667.20,0.24,0,16037,681,671,666,656,651,669,654,214,198,500,470,1,1,42851600,289,-9.93,0.66,12,0.15,-68.00,1027.00,1003,20240411,-32.70,587,20240911,14.99,1003,-32.70,20240411,587,14.99,20240911,1003,-32.70,20240411,587,14.99,20240911,0.22,N,015020,500,214 억,,102142,N,N,0,N,00,N
|
|
20241028,130323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,665,3,2,0.45,32657338,49028,144.10,678,678,660,860,464,662,666.10,0.24,0,15196,681,671,666,656,651,669,654,214,198,500,470,1,1,42851600,285,-9.78,0.65,12,0.11,-68.00,1027.00,1003,20240411,-33.70,587,20240911,13.29,1003,-33.70,20240411,587,13.29,20240911,1003,-33.70,20240411,587,13.29,20240911,0.22,N,015020,500,214 억,,102142,N,N,0,N,00,N
|
|
20241028,120324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,7,2,1.06,26874441,40353,118.60,678,678,660,860,464,662,665.98,0.24,0,8323,681,671,666,656,651,669,654,214,198,500,470,1,1,42851600,287,-9.84,0.65,12,0.09,-68.00,1027.00,1003,20240411,-33.30,587,20240911,13.97,1003,-33.30,20240411,587,13.97,20240911,1003,-33.30,20240411,587,13.97,20240911,0.22,N,015020,500,214 억,,102142,N,N,0,N,00,N
|
|
20241028,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,7,2,1.06,21273483,31919,93.81,678,678,662,860,464,662,666.48,0.24,0,3588,681,671,666,656,651,669,654,214,198,500,470,1,1,42851600,287,-9.84,0.65,12,0.07,-68.00,1027.00,1003,20240411,-33.30,587,20240911,13.97,1003,-33.30,20240411,587,13.97,20240911,1003,-33.30,20240411,587,13.97,20240911,0.22,N,015020,500,214 억,,102142,N,N,0,N,00,N
|
|
20241028,100320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,1,2,0.15,19453082,29183,85.77,678,678,663,860,464,662,666.59,0.24,0,3316,681,671,666,656,651,669,654,214,198,500,470,1,1,42851600,284,-9.75,0.65,12,0.07,-68.00,1027.00,1003,20240411,-33.90,587,20240911,12.95,1003,-33.90,20240411,587,12.95,20240911,1003,-33.90,20240411,587,12.95,20240911,0.22,N,015020,500,214 억,,102142,N,N,0,N,00,N
|
|
20241028,090321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,676,14,2,2.11,1206296,1781,5.23,678,678,663,860,464,662,677.31,0.24,0,-240,681,671,666,656,651,669,654,214,198,500,470,1,1,42851600,290,-9.94,0.66,12,0.00,-68.00,1027.00,1003,20240411,-32.60,587,20240911,15.16,1003,-32.60,20240411,587,15.16,20240911,1003,-32.60,20240411,587,15.16,20240911,0.22,N,015020,500,214 억,,102142,N,N,0,N,00,N
|
|
20241025,160320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,662,-6,5,-0.90,21449973,32215,95.46,665,676,661,868,468,668,665.86,0.26,0,-8072,678,673,665,660,652,675,662,214,200,500,480,1,1,42851600,284,-9.74,0.64,12,0.08,-68.00,1027.00,1003,20240411,-34.00,587,20240911,12.78,1003,-34.00,20240411,587,12.78,20240911,1003,-34.00,20240411,587,12.78,20240911,0.22,N,015020,500,214 억,,110204,N,N,0,N,00,N
|
|
20241025,150324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,-2,5,-0.30,20744525,31150,92.30,665,676,661,868,468,668,665.96,0.26,0,-8072,678,673,665,660,652,675,662,214,200,500,480,1,1,42851600,285,-9.79,0.65,12,0.07,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,110204,N,N,0,N,00,N
|
|
20241025,140322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,0,3,0.00,16041272,24074,71.33,665,676,661,868,468,668,666.33,0.26,0,-7677,678,673,665,660,652,675,662,214,200,500,480,1,1,42851600,286,-9.82,0.65,12,0.06,-68.00,1027.00,1003,20240411,-33.40,587,20240911,13.80,1003,-33.40,20240411,587,13.80,20240911,1003,-33.40,20240411,587,13.80,20240911,0.22,N,015020,500,214 억,,110204,N,N,0,N,00,N
|
|
20241025,130325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,1,2,0.15,13176896,19787,58.63,665,676,661,868,468,668,665.94,0.26,0,-5103,678,673,665,660,652,675,662,214,200,500,480,1,1,42851600,287,-9.84,0.65,12,0.05,-68.00,1027.00,1003,20240411,-33.30,587,20240911,13.97,1003,-33.30,20240411,587,13.97,20240911,1003,-33.30,20240411,587,13.97,20240911,0.22,N,015020,500,214 억,,110204,N,N,0,N,00,N
|
|
20241025,120324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,0,3,0.00,6801257,10188,30.19,665,676,661,868,468,668,667.58,0.26,0,-4240,678,673,665,660,652,675,662,214,200,500,480,1,1,42851600,286,-9.82,0.65,12,0.02,-68.00,1027.00,1003,20240411,-33.40,587,20240911,13.80,1003,-33.40,20240411,587,13.80,20240911,1003,-33.40,20240411,587,13.80,20240911,0.22,N,015020,500,214 억,,110204,N,N,0,N,00,N
|
|
20241025,110322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,1,2,0.15,6680882,10008,29.66,665,676,661,868,468,668,667.55,0.26,0,-4205,678,673,665,660,652,675,662,214,200,500,480,1,1,42851600,287,-9.84,0.65,12,0.02,-68.00,1027.00,1003,20240411,-33.30,587,20240911,13.97,1003,-33.30,20240411,587,13.97,20240911,1003,-33.30,20240411,587,13.97,20240911,0.22,N,015020,500,214 억,,110204,N,N,0,N,00,N
|
|
20241025,100323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,0,3,0.00,3246889,4835,14.33,665,676,665,868,468,668,671.54,0.26,0,-2345,678,673,665,660,652,675,662,214,200,500,480,1,1,42851600,286,-9.82,0.65,12,0.01,-68.00,1027.00,1003,20240411,-33.40,587,20240911,13.80,1003,-33.40,20240411,587,13.80,20240911,1003,-33.40,20240411,587,13.80,20240911,0.22,N,015020,500,214 억,,110204,N,N,0,N,00,N
|
|
20241025,090322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,665,-3,5,-0.45,63840,96,0.28,665,665,665,868,468,668,665.00,0.26,0,-14,678,673,665,660,652,675,662,214,200,500,480,1,1,42851600,285,-9.78,0.65,12,0.00,-68.00,1027.00,1003,20240411,-33.70,587,20240911,13.29,1003,-33.70,20240411,587,13.29,20240911,1003,-33.70,20240411,587,13.29,20240911,0.22,N,015020,500,214 억,,110204,N,N,0,N,00,N
|
|
20241024,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,7,2,1.06,22364536,33748,69.74,661,670,657,859,463,661,662.69,0.26,0,-2175,683,671,666,654,649,669,652,214,198,500,470,1,1,42851600,286,-9.82,0.65,12,0.08,-68.00,1027.00,1003,20240411,-33.40,587,20240911,13.80,1003,-33.40,20240411,587,13.80,20240911,1003,-33.40,20240411,587,13.80,20240911,0.22,N,015020,500,214 억,,112379,N,N,0,N,00,N
|
|
20241024,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,664,3,2,0.45,20232130,30532,63.10,661,670,658,859,463,661,662.65,0.26,0,-2172,683,671,666,654,649,669,652,214,198,500,470,1,1,42851600,285,-9.76,0.65,12,0.07,-68.00,1027.00,1003,20240411,-33.80,587,20240911,13.12,1003,-33.80,20240411,587,13.12,20240911,1003,-33.80,20240411,587,13.12,20240911,0.22,N,015020,500,214 억,,112379,N,N,0,N,00,N
|
|
20241024,140320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,5,2,0.76,15532661,23408,48.38,661,670,658,859,463,661,663.56,0.26,0,-2281,683,671,666,654,649,669,652,214,198,500,470,1,1,42851600,285,-9.79,0.65,12,0.05,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,112379,N,N,0,N,00,N
|
|
20241024,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,5,2,0.76,14205634,21407,44.24,661,670,658,859,463,661,663.60,0.26,0,-1838,683,671,666,654,649,669,652,214,198,500,470,1,1,42851600,285,-9.79,0.65,12,0.05,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,112379,N,N,0,N,00,N
|
|
20241024,120320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,5,2,0.76,13994388,21088,43.58,661,670,658,859,463,661,663.62,0.26,0,-1821,683,671,666,654,649,669,652,214,198,500,470,1,1,42851600,285,-9.79,0.65,12,0.05,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,112379,N,N,0,N,00,N
|
|
20241024,110321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,5,2,0.76,12986436,19567,40.44,661,670,658,859,463,661,663.69,0.26,0,-1721,683,671,666,654,649,669,652,214,198,500,470,1,1,42851600,285,-9.79,0.65,12,0.05,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,112379,N,N,0,N,00,N
|
|
20241024,100321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,5,2,0.76,11708376,17643,36.46,661,670,658,859,463,661,663.63,0.26,0,-534,683,671,666,654,649,669,652,214,198,500,470,1,1,42851600,285,-9.79,0.65,12,0.04,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,112379,N,N,0,N,00,N
|
|
20241024,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,661,0,3,0.00,1124361,1701,3.52,661,661,661,859,463,661,661.00,0.26,0,-151,683,671,666,654,649,669,652,214,198,500,470,1,1,42851600,283,-9.72,0.64,12,0.00,-68.00,1027.00,1003,20240411,-34.10,587,20240911,12.61,1003,-34.10,20240411,587,12.61,20240911,1003,-34.10,20240411,587,12.61,20240911,0.22,N,015020,500,214 억,,112379,N,N,0,N,00,N
|
|
20241023,160322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,661,-5,5,-0.75,32409339,48388,57.98,677,678,661,865,467,666,669.78,0.26,0,-1388,691,678,667,654,643,673,649,214,199,500,470,1,1,42851600,283,-9.72,0.64,12,0.11,-68.00,1027.00,1003,20240411,-34.10,587,20240911,12.61,1003,-34.10,20240411,587,12.61,20240911,1003,-34.10,20240411,587,12.61,20240911,0.22,N,015020,500,214 억,,113430,N,N,0,N,00,N
|
|
20241023,150325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,0,3,0.00,30866289,46054,55.18,677,678,661,865,467,666,670.22,0.26,0,-803,691,678,667,654,643,673,649,214,199,500,470,1,1,42851600,285,-9.79,0.65,12,0.11,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,113430,N,N,0,N,00,N
|
|
20241023,140326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,665,-1,5,-0.15,28145175,41949,50.27,677,678,661,865,467,666,670.94,0.26,0,-490,691,678,667,654,643,673,649,214,199,500,470,1,1,42851600,285,-9.78,0.65,12,0.10,-68.00,1027.00,1003,20240411,-33.70,587,20240911,13.29,1003,-33.70,20240411,587,13.29,20240911,1003,-33.70,20240411,587,13.29,20240911,0.22,N,015020,500,214 억,,113430,N,N,0,N,00,N
|
|
20241023,130322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,-3,5,-0.45,27914760,41603,49.85,677,678,661,865,467,666,670.98,0.26,0,-422,691,678,667,654,643,673,649,214,199,500,470,1,1,42851600,284,-9.75,0.65,12,0.10,-68.00,1027.00,1003,20240411,-33.90,587,20240911,12.95,1003,-33.90,20240411,587,12.95,20240911,1003,-33.90,20240411,587,12.95,20240911,0.22,N,015020,500,214 억,,113430,N,N,0,N,00,N
|
|
20241023,120320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,667,1,2,0.15,27061860,40323,48.32,677,678,661,865,467,666,671.13,0.26,0,-314,691,678,667,654,643,673,649,214,199,500,470,1,1,42851600,286,-9.81,0.65,12,0.09,-68.00,1027.00,1003,20240411,-33.50,587,20240911,13.63,1003,-33.50,20240411,587,13.63,20240911,1003,-33.50,20240411,587,13.63,20240911,0.22,N,015020,500,214 억,,113430,N,N,0,N,00,N
|
|
20241023,110320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,662,-4,5,-0.60,26130914,38920,46.64,677,678,662,865,467,666,671.40,0.26,0,-232,691,678,667,654,643,673,649,214,199,500,470,1,1,42851600,284,-9.74,0.64,12,0.09,-68.00,1027.00,1003,20240411,-34.00,587,20240911,12.78,1003,-34.00,20240411,587,12.78,20240911,1003,-34.00,20240411,587,12.78,20240911,0.22,N,015020,500,214 억,,113430,N,N,0,N,00,N
|
|
20241023,100320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,671,5,2,0.75,23523014,35000,41.94,677,678,665,865,467,666,672.09,0.26,0,-140,691,678,667,654,643,673,649,214,199,500,470,1,1,42851600,288,-9.87,0.65,12,0.08,-68.00,1027.00,1003,20240411,-33.10,587,20240911,14.31,1003,-33.10,20240411,587,14.31,20240911,1003,-33.10,20240411,587,14.31,20240911,0.22,N,015020,500,214 억,,113430,N,N,0,N,00,N
|
|
20241023,090320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,667,1,2,0.15,6003016,8933,10.70,677,678,666,865,467,666,672.00,0.26,0,320,691,678,667,654,643,673,649,214,199,500,470,1,1,42851600,286,-9.81,0.65,12,0.02,-68.00,1027.00,1003,20240411,-33.50,587,20240911,13.63,1003,-33.50,20240411,587,13.63,20240911,1003,-33.50,20240411,587,13.63,20240911,0.22,N,015020,500,214 억,,113430,N,N,0,N,00,N
|
|
20241022,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,-8,5,-1.19,55233053,83454,49.43,680,680,656,876,472,674,661.84,0.27,0,-3392,716,695,680,659,644,687,651,214,202,500,480,1,1,42851600,285,-9.79,0.65,12,0.19,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,116806,N,N,7,N,00,N
|
|
20241022,150321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,665,-9,5,-1.34,54090975,81739,48.42,680,680,656,876,472,674,661.75,0.27,0,-2789,716,695,680,659,644,687,651,214,202,500,480,1,1,42851600,285,-9.78,0.65,12,0.19,-68.00,1027.00,1003,20240411,-33.70,587,20240911,13.29,1003,-33.70,20240411,587,13.29,20240911,1003,-33.70,20240411,587,13.29,20240911,0.22,N,015020,500,214 억,,116806,N,N,7,N,00,N
|
|
20241022,140322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,664,-10,5,-1.48,49035149,74100,43.89,680,680,656,876,472,674,661.74,0.27,0,-2697,716,695,680,659,644,687,651,214,202,500,480,1,1,42851600,285,-9.76,0.65,12,0.17,-68.00,1027.00,1003,20240411,-33.80,587,20240911,13.12,1003,-33.80,20240411,587,13.12,20240911,1003,-33.80,20240411,587,13.12,20240911,0.22,N,015020,500,214 억,,116806,N,N,7,N,00,N
|
|
20241022,130320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,664,-10,5,-1.48,47503253,71793,42.53,680,680,656,876,472,674,661.67,0.27,0,-2874,716,695,680,659,644,687,651,214,202,500,480,1,1,42851600,285,-9.76,0.65,12,0.17,-68.00,1027.00,1003,20240411,-33.80,587,20240911,13.12,1003,-33.80,20240411,587,13.12,20240911,1003,-33.80,20240411,587,13.12,20240911,0.22,N,015020,500,214 억,,116806,N,N,7,N,00,N
|
|
20241022,120319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,667,-7,5,-1.04,24020482,36114,21.39,680,680,660,876,472,674,665.13,0.27,0,-2697,716,695,680,659,644,687,651,214,202,500,480,1,1,42851600,286,-9.81,0.65,12,0.08,-68.00,1027.00,1003,20240411,-33.50,587,20240911,13.63,1003,-33.50,20240411,587,13.63,20240911,1003,-33.50,20240411,587,13.63,20240911,0.22,N,015020,500,214 억,,116806,N,N,7,N,00,N
|
|
20241022,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,662,-12,5,-1.78,18932162,28416,16.83,680,680,662,876,472,674,666.25,0.27,0,-2636,716,695,680,659,644,687,651,214,202,500,480,1,1,42851600,284,-9.74,0.64,12,0.07,-68.00,1027.00,1003,20240411,-34.00,587,20240911,12.78,1003,-34.00,20240411,587,12.78,20240911,1003,-34.00,20240411,587,12.78,20240911,0.22,N,015020,500,214 억,,116806,N,N,7,N,00,N
|
|
20241022,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,-6,5,-0.89,9887498,14792,8.76,680,680,663,876,472,674,668.44,0.27,0,-2872,716,695,680,659,644,687,651,214,202,500,480,1,1,42851600,286,-9.82,0.65,12,0.03,-68.00,1027.00,1003,20240411,-33.40,587,20240911,13.80,1003,-33.40,20240411,587,13.80,20240911,1003,-33.40,20240411,587,13.80,20240911,0.22,N,015020,500,214 억,,116806,N,N,7,N,00,N
|
|
20241022,090319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,677,3,2,0.45,2623517,3869,2.29,680,680,670,876,472,674,678.09,0.27,0,-1092,716,695,680,659,644,687,651,214,202,500,480,1,1,42851600,290,-9.96,0.66,12,0.01,-68.00,1027.00,1003,20240411,-32.50,587,20240911,15.33,1003,-32.50,20240411,587,15.33,20240911,1003,-32.50,20240411,587,15.33,20240911,0.22,N,015020,500,214 억,,116806,N,N,7,N,00,N
|
|
20241021,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,674,-25,5,-3.58,93824120,137808,79.99,699,701,665,908,490,699,680.83,0.30,0,-14510,726,712,695,681,664,704,673,214,209,500,500,1,1,42851600,289,-9.91,0.66,12,0.32,-68.00,1027.00,1003,20240411,-32.80,587,20240911,14.82,1003,-32.80,20240411,587,14.82,20240911,1003,-32.80,20240411,587,14.82,20240911,0.22,N,015020,500,214 억,,130439,N,N,7,N,00,N
|
|
20241021,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,672,-27,5,-3.86,83248071,122020,70.83,699,701,670,908,490,699,682.25,0.30,0,-10857,726,712,695,681,664,704,673,214,209,500,500,1,1,42851600,288,-9.88,0.65,12,0.28,-68.00,1027.00,1003,20240411,-33.00,587,20240911,14.48,1003,-33.00,20240411,587,14.48,20240911,1003,-33.00,20240411,587,14.48,20240911,0.22,N,015020,500,214 억,,130439,N,N,6,N,00,N
|
|
20241021,140320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,679,-20,5,-2.86,74304888,108707,63.10,699,701,672,908,490,699,683.53,0.30,0,-9712,726,712,695,681,664,704,673,214,209,500,500,1,1,42851600,291,-9.99,0.66,12,0.25,-68.00,1027.00,1003,20240411,-32.30,587,20240911,15.67,1003,-32.30,20240411,587,15.67,20240911,1003,-32.30,20240411,587,15.67,20240911,0.22,N,015020,500,214 억,,130439,N,N,6,N,00,N
|
|
20241021,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,679,-20,5,-2.86,53109142,77420,44.94,699,701,678,908,490,699,685.99,0.30,0,-1809,726,712,695,681,664,704,673,214,209,500,500,1,1,42851600,291,-9.99,0.66,12,0.18,-68.00,1027.00,1003,20240411,-32.30,587,20240911,15.67,1003,-32.30,20240411,587,15.67,20240911,1003,-32.30,20240411,587,15.67,20240911,0.22,N,015020,500,214 억,,130439,N,N,6,N,00,N
|
|
20241021,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,-9,5,-1.29,21476255,30990,17.99,699,701,686,908,490,699,693.01,0.30,0,271,726,712,695,681,664,704,673,214,209,500,500,1,1,42851600,296,-10.15,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.21,587,20240911,17.55,1003,-31.21,20240411,587,17.55,20240911,1003,-31.21,20240411,587,17.55,20240911,0.22,N,015020,500,214 억,,130439,N,N,6,N,00,N
|
|
20241021,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,-8,5,-1.14,18741386,27015,15.68,699,701,688,908,490,699,693.74,0.30,0,271,726,712,695,681,664,704,673,214,209,500,500,1,1,42851600,296,-10.16,0.67,12,0.06,-68.00,1027.00,1003,20240411,-31.11,587,20240911,17.72,1003,-31.11,20240411,587,17.72,20240911,1003,-31.11,20240411,587,17.72,20240911,0.22,N,015020,500,214 억,,130439,N,N,6,N,00,N
|
|
20241021,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,-7,5,-1.00,13493169,19427,11.28,699,701,691,908,490,699,694.56,0.30,0,164,726,712,695,681,664,704,673,214,209,500,500,1,1,42851600,297,-10.18,0.67,12,0.05,-68.00,1027.00,1003,20240411,-31.01,587,20240911,17.89,1003,-31.01,20240411,587,17.89,20240911,1003,-31.01,20240411,587,17.89,20240911,0.22,N,015020,500,214 억,,130439,N,N,6,N,00,N
|
|
20241021,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,0,3,0.00,445263,637,0.37,699,699,699,908,490,699,699.00,0.30,0,-183,726,712,695,681,664,704,673,214,209,500,500,1,1,42851600,300,-10.28,0.68,12,0.00,-68.00,1027.00,1003,20240411,-30.31,587,20240911,19.08,1003,-30.31,20240411,587,19.08,20240911,1003,-30.31,20240411,587,19.08,20240911,0.22,N,015020,500,214 억,,130439,N,N,6,N,00,N
|
|
20241018,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-10,5,-1.41,118494843,171495,44.68,709,709,678,921,497,709,690.87,0.32,0,-7484,759,734,715,690,671,724,680,214,212,500,510,1,1,42851600,300,-10.28,0.68,12,0.40,-68.00,1027.00,1003,20240411,-30.31,587,20240911,19.08,1003,-30.31,20240411,587,19.08,20240911,1003,-30.31,20240411,587,19.08,20240911,0.22,N,015020,500,214 억,,137918,N,N,6,N,00,N
|
|
20241018,150322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,-14,5,-1.97,114304828,165488,43.12,709,709,678,921,497,709,690.71,0.32,0,-6659,759,734,715,690,671,724,680,214,212,500,510,1,1,42851600,298,-10.22,0.68,12,0.39,-68.00,1027.00,1003,20240411,-30.71,587,20240911,18.40,1003,-30.71,20240411,587,18.40,20240911,1003,-30.71,20240411,587,18.40,20240911,0.22,N,015020,500,214 억,,137918,N,N,5,N,00,N
|
|
20241018,140328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-16,5,-2.26,109833210,159047,41.44,709,709,678,921,497,709,690.57,0.32,0,-6671,759,734,715,690,671,724,680,214,212,500,510,1,1,42851600,297,-10.19,0.67,12,0.37,-68.00,1027.00,1003,20240411,-30.91,587,20240911,18.06,1003,-30.91,20240411,587,18.06,20240911,1003,-30.91,20240411,587,18.06,20240911,0.22,N,015020,500,214 억,,137918,N,N,5,N,00,N
|
|
20241018,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,-22,5,-3.10,105120744,152241,39.66,709,709,678,921,497,709,690.49,0.32,0,-4824,759,734,715,690,671,724,680,214,212,500,510,1,1,42851600,294,-10.10,0.67,12,0.36,-68.00,1027.00,1003,20240411,-31.51,587,20240911,17.04,1003,-31.51,20240411,587,17.04,20240911,1003,-31.51,20240411,587,17.04,20240911,0.22,N,015020,500,214 억,,137918,N,N,5,N,00,N
|
|
20241018,120324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,-14,5,-1.97,103138368,149383,38.92,709,709,678,921,497,709,690.43,0.32,0,-4506,759,734,715,690,671,724,680,214,212,500,510,1,1,42851600,298,-10.22,0.68,12,0.35,-68.00,1027.00,1003,20240411,-30.71,587,20240911,18.40,1003,-30.71,20240411,587,18.40,20240911,1003,-30.71,20240411,587,18.40,20240911,0.22,N,015020,500,214 억,,137918,N,N,5,N,00,N
|
|
20241018,110321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,-20,5,-2.82,97335354,140939,36.72,709,709,678,921,497,709,690.62,0.32,0,-4444,759,734,715,690,671,724,680,214,212,500,510,1,1,42851600,295,-10.13,0.67,12,0.33,-68.00,1027.00,1003,20240411,-31.31,587,20240911,17.38,1003,-31.31,20240411,587,17.38,20240911,1003,-31.31,20240411,587,17.38,20240911,0.22,N,015020,500,214 억,,137918,N,N,5,N,00,N
|
|
20241018,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-24,5,-3.39,84336995,122076,31.81,709,709,678,921,497,709,690.86,0.32,0,-4491,759,734,715,690,671,724,680,214,212,500,510,1,1,42851600,294,-10.07,0.67,12,0.28,-68.00,1027.00,1003,20240411,-31.70,587,20240911,16.70,1003,-31.70,20240411,587,16.70,20240911,1003,-31.70,20240411,587,16.70,20240911,0.22,N,015020,500,214 억,,137918,N,N,5,N,00,N
|
|
20241018,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,0,3,0.00,153144,216,0.06,709,709,709,921,497,709,709.00,0.32,0,-15,759,734,715,690,671,724,680,214,212,500,510,1,1,42851600,304,-10.43,0.69,12,0.00,-68.00,1027.00,1003,20240411,-29.31,587,20240911,20.78,1003,-29.31,20240411,587,20.78,20240911,1003,-29.31,20240411,587,20.78,20240911,0.22,N,015020,500,214 억,,137918,N,N,5,N,00,N
|
|
20241017,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,-1,5,-0.14,273953844,383811,110.63,710,740,696,923,497,710,713.79,0.32,0,573,732,720,698,686,664,727,693,214,213,500,510,1,1,42851600,304,-10.43,0.69,12,0.90,-68.00,1027.00,1003,20240411,-29.31,587,20240911,20.78,1003,-29.31,20240411,587,20.78,20240911,1003,-29.31,20240411,587,20.78,20240911,0.22,N,015020,500,214 억,,137345,N,N,5,N,00,N
|
|
20241017,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,265994779,372454,107.36,710,740,698,923,497,710,714.19,0.32,0,623,732,720,698,686,664,727,693,214,213,500,510,1,1,42851600,304,-10.44,0.69,12,0.87,-68.00,1027.00,1003,20240411,-29.21,587,20240911,20.95,1003,-29.21,20240411,587,20.95,20240911,1003,-29.21,20240411,587,20.95,20240911,0.22,N,015020,500,214 억,,137345,N,N,0,N,00,N
|
|
20241017,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-6,5,-0.85,214520209,299459,86.32,710,740,704,923,497,710,716.40,0.32,0,5303,732,720,698,686,664,727,693,214,213,500,510,1,1,42851600,302,-10.35,0.69,12,0.70,-68.00,1027.00,1003,20240411,-29.81,587,20240911,19.93,1003,-29.81,20240411,587,19.93,20240911,1003,-29.81,20240411,587,19.93,20240911,0.22,N,015020,500,214 억,,137345,N,N,0,N,00,N
|
|
20241017,130317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,5,2,0.70,198230826,276363,79.66,710,740,704,923,497,710,717.34,0.32,0,3869,732,720,698,686,664,727,693,214,213,500,510,1,1,42851600,306,-10.51,0.70,12,0.64,-68.00,1027.00,1003,20240411,-28.71,587,20240911,21.81,1003,-28.71,20240411,587,21.81,20240911,1003,-28.71,20240411,587,21.81,20240911,0.22,N,015020,500,214 억,,137345,N,N,0,N,00,N
|
|
20241017,120319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,0,3,0.00,189570048,264147,76.14,710,740,704,923,497,710,717.73,0.32,0,3993,732,720,698,686,664,727,693,214,213,500,510,1,1,42851600,304,-10.44,0.69,12,0.62,-68.00,1027.00,1003,20240411,-29.21,587,20240911,20.95,1003,-29.21,20240411,587,20.95,20240911,1003,-29.21,20240411,587,20.95,20240911,0.22,N,015020,500,214 억,,137345,N,N,0,N,00,N
|
|
20241017,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,1,2,0.14,154009055,213934,61.67,710,740,705,923,497,710,719.98,0.32,0,13158,732,720,698,686,664,727,693,214,213,500,510,1,1,42851600,305,-10.46,0.69,12,0.50,-68.00,1027.00,1003,20240411,-29.11,587,20240911,21.12,1003,-29.11,20240411,587,21.12,20240911,1003,-29.11,20240411,587,21.12,20240911,0.22,N,015020,500,214 억,,137345,N,N,0,N,00,N
|
|
20241017,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,5,2,0.70,131010254,181492,52.32,710,740,705,923,497,710,721.98,0.32,0,13774,732,720,698,686,664,727,693,214,213,500,510,1,1,42851600,306,-10.51,0.70,12,0.42,-68.00,1027.00,1003,20240411,-28.71,587,20240911,21.81,1003,-28.71,20240411,587,21.81,20240911,1003,-28.71,20240411,587,21.81,20240911,0.22,N,015020,500,214 억,,137345,N,N,0,N,00,N
|
|
20241017,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,2,2,0.28,11407817,16065,4.63,710,713,710,923,497,710,710.12,0.32,0,-10965,732,720,698,686,664,727,693,214,213,500,510,1,1,42851600,305,-10.47,0.69,12,0.04,-68.00,1027.00,1003,20240411,-29.01,587,20240911,21.29,1003,-29.01,20240411,587,21.29,20240911,1003,-29.01,20240411,587,21.29,20240911,0.22,N,015020,500,214 억,,137345,N,N,0,N,00,N
|
|
20241016,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,26,2,3.80,237298087,340753,109.45,692,710,676,889,479,684,696.39,0.35,0,-11457,715,699,677,661,639,707,669,214,205,500,490,1,1,42851600,304,-10.44,0.69,12,0.80,-68.00,1027.00,1003,20240411,-29.21,587,20240911,20.95,1003,-29.21,20240411,587,20.95,20240911,1003,-29.21,20240411,587,20.95,20240911,0.22,N,015020,500,214 억,,148802,N,N,1,N,00,N
|
|
20241016,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,23,2,3.36,211001129,303562,97.51,692,710,676,889,479,684,695.08,0.35,0,-9869,715,699,677,661,639,707,669,214,205,500,490,1,1,42851600,303,-10.40,0.69,12,0.71,-68.00,1027.00,1003,20240411,-29.51,587,20240911,20.44,1003,-29.51,20240411,587,20.44,20240911,1003,-29.51,20240411,587,20.44,20240911,0.22,N,015020,500,214 억,,148802,N,N,1,N,00,N
|
|
20241016,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,16,2,2.34,165458884,239023,76.78,692,703,676,889,479,684,692.23,0.35,0,-9730,715,699,677,661,639,707,669,214,205,500,490,1,1,42851600,300,-10.29,0.68,12,0.56,-68.00,1027.00,1003,20240411,-30.21,587,20240911,19.25,1003,-30.21,20240411,587,19.25,20240911,1003,-30.21,20240411,587,19.25,20240911,0.22,N,015020,500,214 억,,148802,N,N,1,N,00,N
|
|
20241016,130317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,19,2,2.78,151993908,219788,70.60,692,703,676,889,479,684,691.55,0.35,0,-9622,715,699,677,661,639,707,669,214,205,500,490,1,1,42851600,301,-10.34,0.68,12,0.51,-68.00,1027.00,1003,20240411,-29.91,587,20240911,19.76,1003,-29.91,20240411,587,19.76,20240911,1003,-29.91,20240411,587,19.76,20240911,0.22,N,015020,500,214 억,,148802,N,N,1,N,00,N
|
|
20241016,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,16,2,2.34,103668177,150542,48.36,692,700,676,889,479,684,688.63,0.35,0,-5965,715,699,677,661,639,707,669,214,205,500,490,1,1,42851600,300,-10.29,0.68,12,0.35,-68.00,1027.00,1003,20240411,-30.21,587,20240911,19.25,1003,-30.21,20240411,587,19.25,20240911,1003,-30.21,20240411,587,19.25,20240911,0.22,N,015020,500,214 억,,148802,N,N,1,N,00,N
|
|
20241016,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,1,2,0.15,61345117,89537,28.76,692,692,676,889,479,684,685.14,0.35,0,-15559,715,699,677,661,639,707,669,214,205,500,490,1,1,42851600,294,-10.07,0.67,12,0.21,-68.00,1027.00,1003,20240411,-31.70,587,20240911,16.70,1003,-31.70,20240411,587,16.70,20240911,1003,-31.70,20240411,587,16.70,20240911,0.22,N,015020,500,214 억,,148802,N,N,1,N,00,N
|
|
20241016,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,5,2,0.73,44379061,64870,20.84,692,692,676,889,479,684,684.12,0.35,0,-15059,715,699,677,661,639,707,669,214,205,500,490,1,1,42851600,295,-10.13,0.67,12,0.15,-68.00,1027.00,1003,20240411,-31.31,587,20240911,17.38,1003,-31.31,20240411,587,17.38,20240911,1003,-31.31,20240411,587,17.38,20240911,0.22,N,015020,500,214 억,,148802,N,N,1,N,00,N
|
|
20241016,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,-4,5,-0.58,1698566,2458,0.79,692,692,679,889,479,684,691.04,0.35,0,-530,715,699,677,661,639,707,669,214,205,500,490,1,1,42851600,291,-10.00,0.66,12,0.01,-68.00,1027.00,1003,20240411,-32.20,587,20240911,15.84,1003,-32.20,20240411,587,15.84,20240911,1003,-32.20,20240411,587,15.84,20240911,0.22,N,015020,500,214 억,,148802,N,N,1,N,00,N
|
|
20241015,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,22,2,3.32,210612081,310113,156.34,655,693,655,860,464,662,678.97,0.27,0,34526,692,677,664,649,636,684,656,214,198,500,470,1,1,42851600,293,-10.06,0.67,12,0.72,-68.00,1027.00,1003,20240411,-31.80,587,20240911,16.52,1003,-31.80,20240411,587,16.52,20240911,1003,-31.80,20240411,587,16.52,20240911,0.22,N,015020,500,214 억,,115036,N,N,1,N,00,N
|
|
20241015,150316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,20,2,3.02,190439798,280601,141.46,655,693,655,860,464,662,678.69,0.27,0,36689,692,677,664,649,636,684,656,214,198,500,470,1,1,42851600,292,-10.03,0.66,12,0.65,-68.00,1027.00,1003,20240411,-32.00,587,20240911,16.18,1003,-32.00,20240411,587,16.18,20240911,1003,-32.00,20240411,587,16.18,20240911,0.22,N,015020,500,214 억,,115036,N,N,2,N,00,N
|
|
20241015,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,676,14,2,2.11,183254727,270053,136.14,655,693,655,860,464,662,678.59,0.27,0,36780,692,677,664,649,636,684,656,214,198,500,470,1,1,42851600,290,-9.94,0.66,12,0.63,-68.00,1027.00,1003,20240411,-32.60,587,20240911,15.16,1003,-32.60,20240411,587,15.16,20240911,1003,-32.60,20240411,587,15.16,20240911,0.22,N,015020,500,214 억,,115036,N,N,2,N,00,N
|
|
20241015,130317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,19,2,2.87,163454837,240791,121.39,655,693,655,860,464,662,678.82,0.27,0,29920,692,677,664,649,636,684,656,214,198,500,470,1,1,42851600,292,-10.01,0.66,12,0.56,-68.00,1027.00,1003,20240411,-32.10,587,20240911,16.01,1003,-32.10,20240411,587,16.01,20240911,1003,-32.10,20240411,587,16.01,20240911,0.22,N,015020,500,214 억,,115036,N,N,2,N,00,N
|
|
20241015,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,675,13,2,1.96,144061299,212376,107.06,655,693,655,860,464,662,678.33,0.27,0,16864,692,677,664,649,636,684,656,214,198,500,470,1,1,42851600,289,-9.93,0.66,12,0.50,-68.00,1027.00,1003,20240411,-32.70,587,20240911,14.99,1003,-32.70,20240411,587,14.99,20240911,1003,-32.70,20240411,587,14.99,20240911,0.22,N,015020,500,214 억,,115036,N,N,2,N,00,N
|
|
20241015,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,673,11,2,1.66,127730623,188107,94.83,655,693,655,860,464,662,679.03,0.27,0,13996,692,677,664,649,636,684,656,214,198,500,470,1,1,42851600,288,-9.90,0.66,12,0.44,-68.00,1027.00,1003,20240411,-32.90,587,20240911,14.65,1003,-32.90,20240411,587,14.65,20240911,1003,-32.90,20240411,587,14.65,20240911,0.22,N,015020,500,214 억,,115036,N,N,2,N,00,N
|
|
20241015,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,31,2,4.68,47840005,70677,35.63,655,693,655,860,464,662,676.88,0.27,0,2657,692,677,664,649,636,684,656,214,198,500,470,1,1,42851600,297,-10.19,0.67,12,0.16,-68.00,1027.00,1003,20240411,-30.91,587,20240911,18.06,1003,-30.91,20240411,587,18.06,20240911,1003,-30.91,20240411,587,18.06,20240911,0.22,N,015020,500,214 억,,115036,N,N,2,N,00,N
|
|
20241015,090315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,662,0,3,0.00,1150187,1756,0.89,655,662,655,860,464,662,655.00,0.27,0,428,692,677,664,649,636,684,656,214,198,500,470,1,1,42851600,284,-9.74,0.64,12,0.00,-68.00,1027.00,1003,20240411,-34.00,587,20240911,12.78,1003,-34.00,20240411,587,12.78,20240911,1003,-34.00,20240411,587,12.78,20240911,0.22,N,015020,500,214 억,,115036,N,N,2,N,00,N
|
|
20241014,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,662,5,2,0.76,132651564,198362,101.35,659,679,651,854,460,657,668.87,0.32,0,-21475,690,673,662,645,634,668,640,214,197,500,470,1,1,42851600,284,-9.74,0.64,12,0.46,-68.00,1027.00,1003,20240411,-34.00,587,20240911,12.78,1003,-34.00,20240411,587,12.78,20240911,1003,-34.00,20240411,587,12.78,20240911,0.22,N,015020,500,214 억,,136511,N,N,2,N,00,N
|
|
20241014,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,12,2,1.83,127403104,190449,97.31,659,679,651,854,460,657,669.11,0.32,0,-21576,690,673,662,645,634,668,640,214,197,500,470,1,1,42851600,287,-9.84,0.65,12,0.44,-68.00,1027.00,1003,20240411,-33.30,587,20240911,13.97,1003,-33.30,20240411,587,13.97,20240911,1003,-33.30,20240411,587,13.97,20240911,0.22,N,015020,500,214 억,,136511,N,N,0,N,00,N
|
|
20241014,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,9,2,1.37,119101560,177991,90.94,659,679,651,854,460,657,669.30,0.32,0,-21231,690,673,662,645,634,668,640,214,197,500,470,1,1,42851600,285,-9.79,0.65,12,0.42,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,136511,N,N,0,N,00,N
|
|
20241014,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,665,8,2,1.22,112225126,167607,85.64,659,679,651,854,460,657,669.75,0.32,0,-21399,690,673,662,645,634,668,640,214,197,500,470,1,1,42851600,285,-9.78,0.65,12,0.39,-68.00,1027.00,1003,20240411,-33.70,587,20240911,13.29,1003,-33.70,20240411,587,13.29,20240911,1003,-33.70,20240411,587,13.29,20240911,0.22,N,015020,500,214 억,,136511,N,N,0,N,00,N
|
|
20241014,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,673,16,2,2.44,105396952,157337,80.39,659,679,651,854,460,657,670.07,0.32,0,-20978,690,673,662,645,634,668,640,214,197,500,470,1,1,42851600,288,-9.90,0.66,12,0.37,-68.00,1027.00,1003,20240411,-32.90,587,20240911,14.65,1003,-32.90,20240411,587,14.65,20240911,1003,-32.90,20240411,587,14.65,20240911,0.22,N,015020,500,214 억,,136511,N,N,0,N,00,N
|
|
20241014,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,9,2,1.37,86624040,129352,66.09,659,679,651,854,460,657,669.91,0.32,0,-19478,690,673,662,645,634,668,640,214,197,500,470,1,1,42851600,285,-9.79,0.65,12,0.30,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,136511,N,N,0,N,00,N
|
|
20241014,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,665,8,2,1.22,68277717,101772,52.00,659,679,651,854,460,657,671.21,0.32,0,-21275,690,673,662,645,634,668,640,214,197,500,470,1,1,42851600,285,-9.78,0.65,12,0.24,-68.00,1027.00,1003,20240411,-33.70,587,20240911,13.29,1003,-33.70,20240411,587,13.29,20240911,1003,-33.70,20240411,587,13.29,20240911,0.22,N,015020,500,214 억,,136511,N,N,0,N,00,N
|
|
20241014,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,-6,5,-0.91,1905844,2906,1.48,659,659,651,854,460,657,651.27,0.32,0,-3,690,673,662,645,634,668,640,214,197,500,470,1,1,42851600,279,-9.57,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.09,587,20240911,10.90,1003,-35.09,20240411,587,10.90,20240911,1003,-35.09,20240411,587,10.90,20240911,0.22,N,015020,500,214 억,,136511,N,N,0,N,00,N
|
|
20241011,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,657,-6,5,-0.90,130066102,195605,25.11,663,679,651,861,465,663,664.95,0.28,0,14476,733,697,662,626,591,716,645,214,198,500,470,1,1,42851600,282,-9.66,0.64,12,0.46,-68.00,1027.00,1003,20240411,-34.50,587,20240911,11.93,1003,-34.50,20240411,587,11.93,20240911,1003,-34.50,20240411,587,11.93,20240911,0.22,N,015020,500,214 억,,122009,N,N,4,N,00,N
|
|
20241011,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,661,-2,5,-0.30,126517212,190215,24.41,663,679,651,861,465,663,665.13,0.28,0,15193,733,697,662,626,591,716,645,214,198,500,470,1,1,42851600,283,-9.72,0.64,12,0.44,-68.00,1027.00,1003,20240411,-34.10,587,20240911,12.61,1003,-34.10,20240411,587,12.61,20240911,1003,-34.10,20240411,587,12.61,20240911,0.22,N,015020,500,214 억,,122009,N,N,4,N,00,N
|
|
20241011,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,660,-3,5,-0.45,122060737,183473,23.55,663,679,651,861,465,663,665.28,0.28,0,15285,733,697,662,626,591,716,645,214,198,500,470,1,1,42851600,283,-9.71,0.64,12,0.43,-68.00,1027.00,1003,20240411,-34.20,587,20240911,12.44,1003,-34.20,20240411,587,12.44,20240911,1003,-34.20,20240411,587,12.44,20240911,0.22,N,015020,500,214 억,,122009,N,N,4,N,00,N
|
|
20241011,130311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,-7,5,-1.06,115751197,173897,22.32,663,679,651,861,465,663,665.63,0.28,0,17391,733,697,662,626,591,716,645,214,198,500,470,1,1,42851600,281,-9.65,0.64,12,0.41,-68.00,1027.00,1003,20240411,-34.60,587,20240911,11.75,1003,-34.60,20240411,587,11.75,20240911,1003,-34.60,20240411,587,11.75,20240911,0.22,N,015020,500,214 억,,122009,N,N,4,N,00,N
|
|
20241011,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,664,1,2,0.15,86228042,129170,16.58,663,679,653,861,465,663,667.55,0.28,0,14523,733,697,662,626,591,716,645,214,198,500,470,1,1,42851600,285,-9.76,0.65,12,0.30,-68.00,1027.00,1003,20240411,-33.80,587,20240911,13.12,1003,-33.80,20240411,587,13.12,20240911,1003,-33.80,20240411,587,13.12,20240911,0.22,N,015020,500,214 억,,122009,N,N,4,N,00,N
|
|
20241011,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,666,3,2,0.45,76736455,114870,14.74,663,679,653,861,465,663,668.03,0.28,0,14431,733,697,662,626,591,716,645,214,198,500,470,1,1,42851600,285,-9.79,0.65,12,0.27,-68.00,1027.00,1003,20240411,-33.60,587,20240911,13.46,1003,-33.60,20240411,587,13.46,20240911,1003,-33.60,20240411,587,13.46,20240911,0.22,N,015020,500,214 억,,122009,N,N,4,N,00,N
|
|
20241011,100315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,672,9,2,1.36,57537812,86270,11.07,663,679,653,861,465,663,666.95,0.28,0,14747,733,697,662,626,591,716,645,214,198,500,470,1,1,42851600,288,-9.88,0.65,12,0.20,-68.00,1027.00,1003,20240411,-33.00,587,20240911,14.48,1003,-33.00,20240411,587,14.48,20240911,1003,-33.00,20240411,587,14.48,20240911,0.22,N,015020,500,214 억,,122009,N,N,4,N,00,N
|
|
20241011,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,657,-6,5,-0.90,4077102,6211,0.80,663,663,653,861,465,663,656.43,0.28,0,1461,733,697,662,626,591,716,645,214,198,500,470,1,1,42851600,282,-9.66,0.64,12,0.01,-68.00,1027.00,1003,20240411,-34.50,587,20240911,11.93,1003,-34.50,20240411,587,11.93,20240911,1003,-34.50,20240411,587,11.93,20240911,0.22,N,015020,500,214 억,,122009,N,N,4,N,00,N
|
|
20241010,160315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,663,34,2,5.41,512714216,773265,844.80,627,698,627,817,441,629,663.05,0.25,0,21921,639,634,627,622,615,636,624,214,188,500,450,1,1,42851600,284,-9.75,0.65,12,1.80,-68.00,1027.00,1003,20240411,-33.90,587,20240911,12.95,1003,-33.90,20240411,587,12.95,20240911,1003,-33.90,20240411,587,12.95,20240911,0.22,N,015020,500,214 억,,108414,N,N,4,N,00,N
|
|
20241010,150321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,29,2,4.61,487875601,735614,803.67,627,698,627,817,441,629,663.22,0.25,0,19666,639,634,627,622,615,636,624,214,188,500,450,1,1,42851600,282,-9.68,0.64,12,1.72,-68.00,1027.00,1003,20240411,-34.40,587,20240911,12.10,1003,-34.40,20240411,587,12.10,20240911,1003,-34.40,20240411,587,12.10,20240911,0.22,N,015020,500,214 억,,108414,N,N,0,N,00,N
|
|
20241010,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,23,2,3.66,457048225,688630,752.34,627,698,627,817,441,629,663.71,0.25,0,16343,639,634,627,622,615,636,624,214,188,500,450,1,1,42851600,279,-9.59,0.63,12,1.61,-68.00,1027.00,1003,20240411,-35.00,587,20240911,11.07,1003,-35.00,20240411,587,11.07,20240911,1003,-35.00,20240411,587,11.07,20240911,0.22,N,015020,500,214 억,,108414,N,N,0,N,00,N
|
|
20241010,130317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,22,2,3.50,452259950,681317,744.35,627,698,627,817,441,629,663.80,0.25,0,18121,639,634,627,622,615,636,624,214,188,500,450,1,1,42851600,279,-9.57,0.63,12,1.59,-68.00,1027.00,1003,20240411,-35.09,587,20240911,10.90,1003,-35.09,20240411,587,10.90,20240911,1003,-35.09,20240411,587,10.90,20240911,0.22,N,015020,500,214 억,,108414,N,N,0,N,00,N
|
|
20241010,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,24,2,3.82,437814279,659267,720.26,627,698,627,817,441,629,664.09,0.25,0,21696,639,634,627,622,615,636,624,214,188,500,450,1,1,42851600,280,-9.60,0.64,12,1.54,-68.00,1027.00,1003,20240411,-34.90,587,20240911,11.24,1003,-34.90,20240411,587,11.24,20240911,1003,-34.90,20240411,587,11.24,20240911,0.22,N,015020,500,214 억,,108414,N,N,0,N,00,N
|
|
20241010,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,24,2,3.82,409502849,615978,672.96,627,698,627,817,441,629,664.80,0.25,0,19746,639,634,627,622,615,636,624,214,188,500,450,1,1,42851600,280,-9.60,0.64,12,1.44,-68.00,1027.00,1003,20240411,-34.90,587,20240911,11.24,1003,-34.90,20240411,587,11.24,20240911,1003,-34.90,20240411,587,11.24,20240911,0.22,N,015020,500,214 억,,108414,N,N,0,N,00,N
|
|
20241010,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,24,2,3.82,356862191,535538,585.08,627,698,627,817,441,629,666.36,0.25,0,23047,639,634,627,622,615,636,624,214,188,500,450,1,1,42851600,280,-9.60,0.64,12,1.25,-68.00,1027.00,1003,20240411,-34.90,587,20240911,11.24,1003,-34.90,20240411,587,11.24,20240911,1003,-34.90,20240411,587,11.24,20240911,0.22,N,015020,500,214 억,,108414,N,N,0,N,00,N
|
|
20241010,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,637,8,2,1.27,10330428,16278,17.78,627,638,627,817,441,629,634.63,0.25,0,-1209,639,634,627,622,615,636,624,214,188,500,450,1,1,42851600,273,-9.37,0.62,12,0.04,-68.00,1027.00,1003,20240411,-36.49,587,20240911,8.52,1003,-36.49,20240411,587,8.52,20240911,1003,-36.49,20240411,587,8.52,20240911,0.22,N,015020,500,214 억,,108414,N,N,0,N,00,N
|
|
20241008,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,629,3,2,0.48,57091283,91348,54.40,620,632,620,813,439,626,624.99,0.26,0,-2879,649,637,626,614,603,643,620,214,187,500,450,1,1,42851600,270,-9.25,0.61,12,0.21,-68.00,1027.00,1003,20240411,-37.29,587,20240911,7.16,1003,-37.29,20240411,587,7.16,20240911,1003,-37.29,20240411,587,7.16,20240911,0.22,N,015020,500,214 억,,111293,N,N,1,N,00,N
|
|
20241008,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,625,-1,5,-0.16,56291316,90076,53.64,620,632,620,813,439,626,624.93,0.26,0,-2489,649,637,626,614,603,643,620,214,187,500,450,1,1,42851600,268,-9.19,0.61,12,0.21,-68.00,1027.00,1003,20240411,-37.69,587,20240911,6.47,1003,-37.69,20240411,587,6.47,20240911,1003,-37.69,20240411,587,6.47,20240911,0.22,N,015020,500,214 억,,111293,N,N,1,N,00,N
|
|
20241008,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,626,0,3,0.00,52414499,83878,49.95,620,632,620,813,439,626,624.89,0.26,0,-2433,649,637,626,614,603,643,620,214,187,500,450,1,1,42851600,268,-9.21,0.61,12,0.20,-68.00,1027.00,1003,20240411,-37.59,587,20240911,6.64,1003,-37.59,20240411,587,6.64,20240911,1003,-37.59,20240411,587,6.64,20240911,0.22,N,015020,500,214 억,,111293,N,N,1,N,00,N
|
|
20241008,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,630,4,2,0.64,49518340,79276,47.21,620,630,620,813,439,626,624.63,0.26,0,-2223,649,637,626,614,603,643,620,214,187,500,450,1,1,42851600,270,-9.26,0.61,12,0.19,-68.00,1027.00,1003,20240411,-37.19,587,20240911,7.33,1003,-37.19,20240411,587,7.33,20240911,1003,-37.19,20240411,587,7.33,20240911,0.22,N,015020,500,214 억,,111293,N,N,1,N,00,N
|
|
20241008,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,627,1,2,0.16,33422780,53610,31.93,620,630,620,813,439,626,623.44,0.26,0,-1593,649,637,626,614,603,643,620,214,187,500,450,1,1,42851600,269,-9.22,0.61,12,0.13,-68.00,1027.00,1003,20240411,-37.49,587,20240911,6.81,1003,-37.49,20240411,587,6.81,20240911,1003,-37.49,20240411,587,6.81,20240911,0.22,N,015020,500,214 억,,111293,N,N,1,N,00,N
|
|
20241008,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,622,-4,5,-0.64,29410603,47209,28.11,620,630,620,813,439,626,622.99,0.26,0,-621,649,637,626,614,603,643,620,214,187,500,450,1,1,42851600,267,-9.15,0.61,12,0.11,-68.00,1027.00,1003,20240411,-37.99,587,20240911,5.96,1003,-37.99,20240411,587,5.96,20240911,1003,-37.99,20240411,587,5.96,20240911,0.22,N,015020,500,214 억,,111293,N,N,1,N,00,N
|
|
20241008,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,626,0,3,0.00,15422787,24744,14.74,620,630,620,813,439,626,623.29,0.26,0,-375,649,637,626,614,603,643,620,214,187,500,450,1,1,42851600,268,-9.21,0.61,12,0.06,-68.00,1027.00,1003,20240411,-37.59,587,20240911,6.64,1003,-37.59,20240411,587,6.64,20240911,1003,-37.59,20240411,587,6.64,20240911,0.22,N,015020,500,214 억,,111293,N,N,1,N,00,N
|
|
20241008,090315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,620,-6,5,-0.96,5400200,8710,5.19,620,620,620,813,439,626,620.00,0.26,0,-1281,649,637,626,614,603,643,620,214,187,500,450,1,1,42851600,266,-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,-38.19,20240411,587,5.62,20240911,0.22,N,015020,500,214 억,,111293,N,N,1,N,00,N
|
|
20241007,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,626,8,2,1.29,104470809,167599,22.96,616,638,615,803,433,618,623.34,0.24,0,8326,648,633,623,608,598,628,603,214,185,500,440,1,1,42851600,268,-9.21,0.61,12,0.39,-68.00,1027.00,1003,20240411,-37.59,587,20240911,6.64,1003,-37.59,20240411,587,6.64,20240911,1003,-37.59,20240411,587,6.64,20240911,0.28,N,015020,500,214 억,,102967,N,N,1,N,00,N
|
|
20241007,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,636,18,2,2.91,97326016,156282,21.41,616,638,615,803,433,618,622.76,0.24,0,8507,648,633,623,608,598,628,603,214,185,500,440,1,1,42851600,273,-9.35,0.62,12,0.36,-68.00,1027.00,1003,20240411,-36.59,587,20240911,8.35,1003,-36.59,20240411,587,8.35,20240911,1003,-36.59,20240411,587,8.35,20240911,0.28,N,015020,500,214 억,,102967,N,N,0,N,00,N
|
|
20241007,140328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,627,9,2,1.46,70006624,113069,15.49,616,627,615,803,433,618,619.15,0.24,0,-758,648,633,623,608,598,628,603,214,185,500,440,1,1,42851600,269,-9.22,0.61,12,0.26,-68.00,1027.00,1003,20240411,-37.49,587,20240911,6.81,1003,-37.49,20240411,587,6.81,20240911,1003,-37.49,20240411,587,6.81,20240911,0.28,N,015020,500,214 억,,102967,N,N,0,N,00,N
|
|
20241007,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,621,3,2,0.49,57646964,93249,12.77,616,623,615,803,433,618,618.20,0.24,0,-750,648,633,623,608,598,628,603,214,185,500,440,1,1,42851600,266,-9.13,0.60,12,0.22,-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,,102967,N,N,0,N,00,N
|
|
20241007,120336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,621,3,2,0.49,54199188,87697,12.01,616,623,615,803,433,618,618.03,0.24,0,-750,648,633,623,608,598,628,603,214,185,500,440,1,1,42851600,266,-9.13,0.60,12,0.20,-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,,102967,N,N,0,N,00,N
|
|
20241007,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,620,2,2,0.32,44532244,72117,9.88,616,623,615,803,433,618,617.50,0.24,0,-750,648,633,623,608,598,628,603,214,185,500,440,1,1,42851600,266,-9.12,0.60,12,0.17,-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,,102967,N,N,0,N,00,N
|
|
20241007,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,1,2,0.16,24004881,38920,5.33,616,623,615,803,433,618,616.77,0.24,0,-370,648,633,623,608,598,628,603,214,185,500,440,1,1,42851600,265,-9.10,0.60,12,0.09,-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,,102967,N,N,0,N,00,N
|
|
20241007,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,622,4,2,0.65,2016114,3260,0.45,616,623,616,803,433,618,618.44,0.24,0,-795,648,633,623,608,598,628,603,214,185,500,440,1,1,42851600,267,-9.15,0.61,12,0.01,-68.00,1027.00,1003,20240411,-37.99,587,20240911,5.96,1003,-37.99,20240411,587,5.96,20240911,1003,-37.99,20240411,587,5.96,20240911,0.28,N,015020,500,214 억,,102967,N,N,0,N,00,N
|
|
20241004,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,-12,5,-1.90,447689962,721596,6.69,626,638,613,819,441,630,620.42,0.22,0,6599,852,740,679,567,506,797,624,214,189,500,450,1,1,42851600,265,-9.09,0.60,12,1.68,-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,,96368,N,N,0,N,00,N
|
|
20241004,150259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,-13,5,-2.06,413989480,666916,6.18,626,638,614,819,441,630,620.75,0.22,0,7043,852,740,679,567,506,797,624,214,189,500,450,1,1,42851600,264,-9.07,0.60,12,1.56,-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,,96368,N,N,0,N,00,N
|
|
20241004,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,616,-14,5,-2.22,396861120,639103,5.93,626,638,614,819,441,630,620.97,0.22,0,8712,852,740,679,567,506,797,624,214,189,500,450,1,1,42851600,264,-9.06,0.60,12,1.49,-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,,96368,N,N,0,N,00,N
|
|
20241004,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,617,-13,5,-2.06,373013929,600404,5.57,626,638,614,819,441,630,621.27,0.22,0,10478,852,740,679,567,506,797,624,214,189,500,450,1,1,42851600,264,-9.07,0.60,12,1.40,-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,,96368,N,N,0,N,00,N
|
|
20241004,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,622,-8,5,-1.27,355189222,571540,5.30,626,638,614,819,441,630,621.46,0.22,0,7659,852,740,679,567,506,797,624,214,189,500,450,1,1,42851600,267,-9.15,0.61,12,1.33,-68.00,1027.00,1003,20240411,-37.99,587,20240911,5.96,1003,-37.99,20240411,587,5.96,20240911,1003,-37.99,20240411,587,5.96,20240911,0.28,N,015020,500,214 억,,96368,N,N,0,N,00,N
|
|
20241004,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,-15,5,-2.38,320826529,516218,4.79,626,638,614,819,441,630,621.49,0.22,0,15891,852,740,679,567,506,797,624,214,189,500,450,1,1,42851600,264,-9.04,0.60,12,1.20,-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,,96368,N,N,0,N,00,N
|
|
20241004,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,627,-3,5,-0.48,270406367,434657,4.03,626,638,615,819,441,630,622.11,0.22,0,12168,852,740,679,567,506,797,624,214,189,500,450,1,1,42851600,269,-9.22,0.61,12,1.01,-68.00,1027.00,1003,20240411,-37.49,587,20240911,6.81,1003,-37.49,20240411,587,6.81,20240911,1003,-37.49,20240411,587,6.81,20240911,0.28,N,015020,500,214 억,,96368,N,N,0,N,00,N
|
|
20241004,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,626,-4,5,-0.63,21815297,34861,0.32,626,630,623,819,441,630,625.78,0.22,0,4946,852,740,679,567,506,797,624,214,189,500,450,1,1,42851600,268,-9.21,0.61,12,0.08,-68.00,1027.00,1003,20240411,-37.59,587,20240911,6.64,1003,-37.59,20240411,587,6.64,20240911,1003,-37.59,20240411,587,6.64,20240911,0.28,N,015020,500,214 억,,96368,N,N,0,N,00,N
|
|
20241002,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,630,21,2,3.45,7852454157,10757769,17881.34,619,791,618,791,427,609,729.96,0.23,0,-308,630,619,613,602,596,616,599,214,182,500,430,1,1,42851600,270,-9.26,0.61,12,25.10,-68.00,1027.00,1003,20240411,-37.19,587,20240911,7.33,1003,-37.19,20240411,587,7.33,20240911,1003,-37.19,20240411,587,7.33,20240911,0.28,N,015020,500,214 억,,96762,N,N,0,N,00,N
|
|
20241002,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,39,2,6.40,7668268520,10468447,17400.43,619,791,618,791,427,609,732.51,0.23,0,-6889,630,619,613,602,596,616,599,214,182,500,430,1,1,42851600,278,-9.53,0.63,12,24.43,-68.00,1027.00,1003,20240411,-35.39,587,20240911,10.39,1003,-35.39,20240411,587,10.39,20240911,1003,-35.39,20240411,587,10.39,20240911,0.28,N,015020,500,214 억,,96762,N,N,0,N,00,N
|
|
20241002,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,649,40,2,6.57,7478396753,10175948,16914.25,619,791,618,791,427,609,734.91,0.23,0,-2593,630,619,613,602,596,616,599,214,182,500,430,1,1,42851600,278,-9.54,0.63,12,23.75,-68.00,1027.00,1003,20240411,-35.29,587,20240911,10.56,1003,-35.29,20240411,587,10.56,20240911,1003,-35.29,20240411,587,10.56,20240911,0.28,N,015020,500,214 억,,96762,N,N,0,N,00,N
|
|
20241002,130259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,661,52,2,8.54,7102023085,9598244,15954.00,619,791,618,791,427,609,739.93,0.23,0,-6484,630,619,613,602,596,616,599,214,182,500,430,1,1,42851600,283,-9.72,0.64,12,22.40,-68.00,1027.00,1003,20240411,-34.10,587,20240911,12.61,1003,-34.10,20240411,587,12.61,20240911,1003,-34.10,20240411,587,12.61,20240911,0.28,N,015020,500,214 억,,96762,N,N,0,N,00,N
|
|
20241002,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,106,2,17.41,6365135364,8507446,14140.90,619,791,618,791,427,609,748.18,0.23,0,-11445,630,619,613,602,596,616,599,214,182,500,430,1,1,42851600,306,-10.51,0.70,12,19.85,-68.00,1027.00,1003,20240411,-28.71,587,20240911,21.81,1003,-28.71,20240411,587,21.81,20240911,1003,-28.71,20240411,587,21.81,20240911,0.28,N,015020,500,214 억,,96762,N,N,0,N,00,N
|
|
20241002,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,121,2,19.87,5992722131,7991192,13282.79,619,791,618,791,427,609,749.92,0.23,0,-10476,630,619,613,602,596,616,599,214,182,500,430,1,1,42851600,313,-10.74,0.71,12,18.65,-68.00,1027.00,1003,20240411,-27.22,587,20240911,24.36,1003,-27.22,20240411,587,24.36,20240911,1003,-27.22,20240411,587,24.36,20240911,0.28,N,015020,500,214 억,,96762,N,N,0,N,00,N
|
|
20241002,100255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,110,2,18.06,5301497632,7029274,11683.91,619,791,618,791,427,609,754.20,0.23,0,-8285,630,619,613,602,596,616,599,214,182,500,430,1,1,42851600,308,-10.57,0.70,12,16.40,-68.00,1027.00,1003,20240411,-28.32,587,20240911,22.49,1003,-28.32,20240411,587,22.49,20240911,1003,-28.32,20240411,587,22.49,20240911,0.28,N,015020,500,214 억,,96762,N,N,0,N,00,N
|
|
20241002,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,630,21,2,3.45,1573727,2532,4.21,619,630,618,791,427,609,621.54,0.23,0,-575,630,619,613,602,596,616,599,214,182,500,430,1,1,42851600,270,-9.26,0.61,12,0.01,-68.00,1027.00,1003,20240411,-37.19,587,20240911,7.33,1003,-37.19,20240411,587,7.33,20240911,1003,-37.19,20240411,587,7.33,20240911,0.28,N,015020,500,214 억,,96762,N,N,0,N,00,N
|