162 lines
64 KiB
CSV
162 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
|
|
20241129,160329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,633,-4,5,-0.63,39911496,62913,92.16,637,642,626,828,446,637,634.39,0.35,0,-1485,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,271,-9.31,0.62,12,0.15,-68.00,1027.00,1003,20240411,-36.89,541,20241118,17.01,1003,-36.89,20240411,541,17.01,20241118,1003,-36.89,20240411,541,17.01,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N
|
|
20241129,150332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,638,1,2,0.16,39461068,62202,91.12,637,642,626,828,446,637,634.40,0.35,0,-1472,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,273,-9.38,0.62,12,0.15,-68.00,1027.00,1003,20240411,-36.39,541,20241118,17.93,1003,-36.39,20240411,541,17.93,20241118,1003,-36.39,20240411,541,17.93,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N
|
|
20241129,140330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,638,1,2,0.16,33284841,52482,76.88,637,642,626,828,446,637,634.21,0.35,0,-1431,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,273,-9.38,0.62,12,0.12,-68.00,1027.00,1003,20240411,-36.39,541,20241118,17.93,1003,-36.39,20240411,541,17.93,20241118,1003,-36.39,20240411,541,17.93,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N
|
|
20241129,130332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,637,0,3,0.00,29347403,46315,67.85,637,642,626,828,446,637,633.65,0.35,0,728,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,273,-9.37,0.62,12,0.11,-68.00,1027.00,1003,20240411,-36.49,541,20241118,17.74,1003,-36.49,20240411,541,17.74,20241118,1003,-36.49,20240411,541,17.74,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N
|
|
20241129,120333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,635,-2,5,-0.31,25897035,40912,59.93,637,642,626,828,446,637,632.99,0.35,0,1794,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,272,-9.34,0.62,12,0.10,-68.00,1027.00,1003,20240411,-36.69,541,20241118,17.38,1003,-36.69,20240411,541,17.38,20241118,1003,-36.69,20240411,541,17.38,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N
|
|
20241129,110332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,634,-3,5,-0.47,17667057,27957,40.96,637,642,626,828,446,637,631.94,0.35,0,2086,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,272,-9.32,0.62,12,0.07,-68.00,1027.00,1003,20240411,-36.79,541,20241118,17.19,1003,-36.79,20240411,541,17.19,20241118,1003,-36.79,20240411,541,17.19,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N
|
|
20241129,100332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,631,-6,5,-0.94,10813524,17079,25.02,637,642,626,828,446,637,633.15,0.35,0,2067,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,270,-9.28,0.61,12,0.04,-68.00,1027.00,1003,20240411,-37.09,541,20241118,16.64,1003,-37.09,20240411,541,16.64,20241118,1003,-37.09,20240411,541,16.64,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N
|
|
20241129,090332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,638,1,2,0.16,337053,529,0.77,637,638,637,828,446,637,637.15,0.35,0,-67,659,647,641,629,623,645,627,214,191,500,450,1,1,42851600,273,-9.38,0.62,12,0.00,-68.00,1027.00,1003,20240411,-36.39,541,20241118,17.93,1003,-36.39,20240411,541,17.93,20241118,1003,-36.39,20240411,541,17.93,20241118,0.00,N,015020,500,214 억,,151958,N,N,0,N,00,N
|
|
20241128,160328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,637,-1,5,-0.16,41178863,64251,38.01,653,653,635,829,447,638,640.91,0.39,0,-13409,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,273,-9.37,0.62,12,0.15,-68.00,1027.00,1003,20240411,-36.49,541,20241118,17.74,1003,-36.49,20240411,541,17.74,20241118,1003,-36.49,20240411,541,17.74,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
|
|
20241128,150335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,640,2,2,0.31,38524364,60086,35.55,653,653,635,829,447,638,641.15,0.39,0,-13078,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,274,-9.41,0.62,12,0.14,-68.00,1027.00,1003,20240411,-36.19,541,20241118,18.30,1003,-36.19,20240411,541,18.30,20241118,1003,-36.19,20240411,541,18.30,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
|
|
20241128,140336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,640,2,2,0.31,33687505,52490,31.05,653,653,635,829,447,638,641.79,0.39,0,-13164,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,274,-9.41,0.62,12,0.12,-68.00,1027.00,1003,20240411,-36.19,541,20241118,18.30,1003,-36.19,20240411,541,18.30,20241118,1003,-36.19,20240411,541,18.30,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
|
|
20241128,130332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,6,2,0.94,33510275,52213,30.89,653,653,635,829,447,638,641.80,0.39,0,-13140,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,276,-9.47,0.63,12,0.12,-68.00,1027.00,1003,20240411,-35.79,541,20241118,19.04,1003,-35.79,20240411,541,19.04,20241118,1003,-35.79,20240411,541,19.04,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
|
|
20241128,120334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,6,2,0.94,33170392,51682,30.57,653,653,635,829,447,638,641.82,0.39,0,-13137,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,276,-9.47,0.63,12,0.12,-68.00,1027.00,1003,20240411,-35.79,541,20241118,19.04,1003,-35.79,20240411,541,19.04,20241118,1003,-35.79,20240411,541,19.04,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
|
|
20241128,110338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,6,2,0.94,19409492,30126,17.82,653,653,635,829,447,638,644.28,0.39,0,-5824,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,276,-9.47,0.63,12,0.07,-68.00,1027.00,1003,20240411,-35.79,541,20241118,19.04,1003,-35.79,20240411,541,19.04,20241118,1003,-35.79,20240411,541,19.04,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
|
|
20241128,100334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,635,-3,5,-0.47,16956677,26302,15.56,653,653,635,829,447,638,644.69,0.39,0,-4207,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,272,-9.34,0.62,12,0.06,-68.00,1027.00,1003,20240411,-36.69,541,20241118,17.38,1003,-36.69,20240411,541,17.38,20241118,1003,-36.69,20240411,541,17.38,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
|
|
20241128,090332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,14,2,2.19,1704853,2630,1.56,653,653,645,829,447,638,648.23,0.39,0,-1727,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,279,-9.59,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.00,541,20241118,20.52,1003,-35.00,20240411,541,20.52,20241118,1003,-35.00,20240411,541,20.52,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
|
|
20241127,160325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,638,-10,5,-1.54,108367063,167025,25.54,653,660,638,842,454,648,648.81,0.41,0,-13224,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,273,-9.38,0.62,12,0.39,-68.00,1027.00,1003,20240411,-36.39,541,20241118,17.93,1003,-36.39,20240411,541,17.93,20241118,1003,-36.39,20240411,541,17.93,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
|
|
20241127,150331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,645,-3,5,-0.46,98099317,150967,23.08,653,660,642,842,454,648,649.81,0.41,0,-9479,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,276,-9.49,0.63,12,0.35,-68.00,1027.00,1003,20240411,-35.69,541,20241118,19.22,1003,-35.69,20240411,541,19.22,20241118,1003,-35.69,20240411,541,19.22,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
|
|
20241127,140331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,-4,5,-0.62,93809532,144298,22.06,653,660,642,842,454,648,650.11,0.41,0,-7568,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,276,-9.47,0.63,12,0.34,-68.00,1027.00,1003,20240411,-35.79,541,20241118,19.04,1003,-35.79,20240411,541,19.04,20241118,1003,-35.79,20240411,541,19.04,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
|
|
20241127,130327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,4,2,0.62,73308088,112552,17.21,653,660,642,842,454,648,651.33,0.41,0,-3959,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,279,-9.59,0.63,12,0.26,-68.00,1027.00,1003,20240411,-35.00,541,20241118,20.52,1003,-35.00,20240411,541,20.52,20241118,1003,-35.00,20240411,541,20.52,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
|
|
20241127,120332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,655,7,2,1.08,41788525,64478,9.86,653,659,642,842,454,648,648.11,0.41,0,1434,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,281,-9.63,0.64,12,0.15,-68.00,1027.00,1003,20240411,-34.70,541,20241118,21.07,1003,-34.70,20240411,541,21.07,20241118,1003,-34.70,20240411,541,21.07,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
|
|
20241127,110331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,4,2,0.62,36912872,57044,8.72,653,653,642,842,454,648,647.09,0.41,0,1434,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,279,-9.59,0.63,12,0.13,-68.00,1027.00,1003,20240411,-35.00,541,20241118,20.52,1003,-35.00,20240411,541,20.52,20241118,1003,-35.00,20240411,541,20.52,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
|
|
20241127,100329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,0,3,0.00,22731978,35158,5.38,653,653,642,842,454,648,646.57,0.41,0,-1185,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,278,-9.53,0.63,12,0.08,-68.00,1027.00,1003,20240411,-35.39,541,20241118,19.78,1003,-35.39,20240411,541,19.78,20241118,1003,-35.39,20240411,541,19.78,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
|
|
20241127,090329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,649,1,2,0.15,3519847,5416,0.83,653,653,648,842,454,648,649.90,0.41,0,-1688,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,278,-9.54,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.29,541,20241118,19.96,1003,-35.29,20240411,541,19.96,20241118,1003,-35.29,20240411,541,19.96,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
|
|
20241126,160330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,648,-52,5,-7.43,426131037,653628,29.21,687,687,634,910,490,700,651.94,0.25,0,49355,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,278,-9.53,0.63,12,1.53,-68.00,1027.00,1003,20240411,-35.39,541,20241118,19.78,1003,-35.39,20240411,541,19.78,20241118,1003,-35.39,20240411,541,19.78,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N
|
|
20241126,150328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,642,-58,5,-8.29,422368215,647796,28.95,687,687,634,910,490,700,652.00,0.25,0,49403,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,275,-9.44,0.63,12,1.51,-68.00,1027.00,1003,20240411,-35.99,541,20241118,18.67,1003,-35.99,20240411,541,18.67,20241118,1003,-35.99,20240411,541,18.67,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N
|
|
20241126,140327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,649,-51,5,-7.29,389557269,596924,26.67,687,687,634,910,490,700,652.60,0.25,0,53384,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,278,-9.54,0.63,12,1.39,-68.00,1027.00,1003,20240411,-35.29,541,20241118,19.96,1003,-35.29,20240411,541,19.96,20241118,1003,-35.29,20240411,541,19.96,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N
|
|
20241126,130327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,659,-41,5,-5.86,377890856,578957,25.87,687,687,634,910,490,700,652.70,0.25,0,58523,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,282,-9.69,0.64,12,1.35,-68.00,1027.00,1003,20240411,-34.30,541,20241118,21.81,1003,-34.30,20240411,541,21.81,20241118,1003,-34.30,20240411,541,21.81,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N
|
|
20241126,120330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,-47,5,-6.71,371410362,569077,25.43,687,687,634,910,490,700,652.65,0.25,0,61828,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,280,-9.60,0.64,12,1.33,-68.00,1027.00,1003,20240411,-34.90,541,20241118,20.70,1003,-34.90,20240411,541,20.70,20241118,1003,-34.90,20240411,541,20.70,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N
|
|
20241126,110332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,645,-55,5,-7.86,326019982,499171,22.31,687,687,634,910,490,700,653.11,0.25,0,67533,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,276,-9.49,0.63,12,1.16,-68.00,1027.00,1003,20240411,-35.69,541,20241118,19.22,1003,-35.69,20240411,541,19.22,20241118,1003,-35.69,20240411,541,19.22,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N
|
|
20241126,100331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,651,-49,5,-7.00,281964828,430860,19.25,687,687,634,910,490,700,654.41,0.25,0,63665,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,279,-9.57,0.63,12,1.01,-68.00,1027.00,1003,20240411,-35.09,541,20241118,20.33,1003,-35.09,20240411,541,20.33,20241118,1003,-35.09,20240411,541,20.33,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N
|
|
20241126,090328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,664,-36,5,-5.14,74704614,110743,4.95,687,687,658,910,490,700,674.55,0.25,0,25939,864,781,686,603,508,823,645,214,210,500,500,1,1,42851600,285,-9.76,0.65,12,0.26,-68.00,1027.00,1003,20240411,-33.80,541,20241118,22.74,1003,-33.80,20240411,541,22.74,20241118,1003,-33.80,20240411,541,22.74,20241118,0.05,N,015020,500,214 억,,107711,N,N,0,N,00,N
|
|
20241125,160323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,100,2,16.67,1567784238,2217252,3050.41,600,769,591,780,420,600,707.11,0.44,0,-83356,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,300,-10.29,0.68,12,5.17,-68.00,1027.00,1003,20240411,-30.21,541,20241118,29.39,1003,-30.21,20240411,541,29.39,20241118,1003,-30.21,20240411,541,29.39,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N
|
|
20241125,150328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,115,2,19.17,1365833220,1928116,2652.63,600,769,591,780,420,600,708.38,0.44,0,-49831,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,306,-10.51,0.70,12,4.50,-68.00,1027.00,1003,20240411,-28.71,541,20241118,32.16,1003,-28.71,20240411,541,32.16,20241118,1003,-28.71,20240411,541,32.16,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N
|
|
20241125,140327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,15,2,2.50,57888078,95777,131.77,600,622,595,780,420,600,604.40,0.44,0,-3208,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,264,-9.04,0.60,12,0.22,-68.00,1027.00,1003,20240411,-38.68,541,20241118,13.68,1003,-38.68,20240411,541,13.68,20241118,1003,-38.68,20240411,541,13.68,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N
|
|
20241125,130325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,622,22,2,3.67,49332846,81791,112.52,600,622,595,780,420,600,603.16,0.44,0,3152,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,267,-9.15,0.61,12,0.19,-68.00,1027.00,1003,20240411,-37.99,541,20241118,14.97,1003,-37.99,20240411,541,14.97,20241118,1003,-37.99,20240411,541,14.97,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N
|
|
20241125,120328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,603,3,2,0.50,39560685,65847,90.59,600,621,595,780,420,600,600.80,0.44,0,-503,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,258,-8.87,0.59,12,0.15,-68.00,1027.00,1003,20240411,-39.88,541,20241118,11.46,1003,-39.88,20240411,541,11.46,20241118,1003,-39.88,20240411,541,11.46,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N
|
|
20241125,110327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,601,1,2,0.17,34564891,57547,79.17,600,621,595,780,420,600,600.64,0.44,0,-1064,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,258,-8.84,0.59,12,0.13,-68.00,1027.00,1003,20240411,-40.08,541,20241118,11.09,1003,-40.08,20240411,541,11.09,20241118,1003,-40.08,20240411,541,11.09,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N
|
|
20241125,100322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,604,4,2,0.67,13633447,22445,30.88,600,621,598,780,420,600,607.42,0.44,0,-58,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,259,-8.88,0.59,12,0.05,-68.00,1027.00,1003,20240411,-39.78,541,20241118,11.65,1003,-39.78,20240411,541,11.65,20241118,1003,-39.78,20240411,541,11.65,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N
|
|
20241125,090322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,18,2,3.00,49868,83,0.11,600,618,600,780,420,600,600.82,0.44,0,23,617,608,596,587,575,613,592,214,180,500,430,1,1,42851600,265,-9.09,0.60,12,0.00,-68.00,1027.00,1003,20240411,-38.38,541,20241118,14.23,1003,-38.38,20240411,541,14.23,20241118,1003,-38.38,20240411,541,14.23,20241118,0.05,N,015020,500,214 억,,187010,N,N,0,N,00,N
|
|
20241122,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,10,2,1.69,42840485,71927,44.24,584,605,584,767,413,590,595.61,0.42,0,4957,634,612,601,579,568,606,573,214,177,500,420,1,1,42851600,257,-8.82,0.58,12,0.17,-68.00,1027.00,1003,20240411,-40.18,541,20241118,10.91,1003,-40.18,20240411,541,10.91,20241118,1003,-40.18,20240411,541,10.91,20241118,0.05,N,015020,500,214 억,,181272,N,N,0,N,00,N
|
|
20241122,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,601,11,2,1.86,40058964,67263,41.37,584,605,584,767,413,590,595.56,0.42,0,4995,634,612,601,579,568,606,573,214,177,500,420,1,1,42851600,258,-8.84,0.59,12,0.16,-68.00,1027.00,1003,20240411,-40.08,541,20241118,11.09,1003,-40.08,20240411,541,11.09,20241118,1003,-40.08,20240411,541,11.09,20241118,0.05,N,015020,500,214 억,,181272,N,N,0,N,00,N
|
|
20241122,140314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,598,8,2,1.36,33898003,56979,35.04,584,602,584,767,413,590,594.92,0.42,0,5138,634,612,601,579,568,606,573,214,177,500,420,1,1,42851600,256,-8.79,0.58,12,0.13,-68.00,1027.00,1003,20240411,-40.38,541,20241118,10.54,1003,-40.38,20240411,541,10.54,20241118,1003,-40.38,20240411,541,10.54,20241118,0.05,N,015020,500,214 억,,181272,N,N,0,N,00,N
|
|
20241122,130313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,593,3,2,0.51,28993212,48782,30.00,584,602,584,767,413,590,594.34,0.42,0,8594,634,612,601,579,568,606,573,214,177,500,420,1,1,42851600,254,-8.72,0.58,12,0.11,-68.00,1027.00,1003,20240411,-40.88,541,20241118,9.61,1003,-40.88,20240411,541,9.61,20241118,1003,-40.88,20240411,541,9.61,20241118,0.05,N,015020,500,214 억,,181272,N,N,0,N,00,N
|
|
20241122,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,595,5,2,0.85,27002931,45440,27.95,584,602,584,767,413,590,594.25,0.42,0,6338,634,612,601,579,568,606,573,214,177,500,420,1,1,42851600,255,-8.75,0.58,12,0.11,-68.00,1027.00,1003,20240411,-40.68,541,20241118,9.98,1003,-40.68,20240411,541,9.98,20241118,1003,-40.68,20240411,541,9.98,20241118,0.05,N,015020,500,214 억,,181272,N,N,0,N,00,N
|
|
20241122,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,592,2,2,0.34,21454776,36085,22.19,584,602,584,767,413,590,594.56,0.42,0,1319,634,612,601,579,568,606,573,214,177,500,420,1,1,42851600,254,-8.71,0.58,12,0.08,-68.00,1027.00,1003,20240411,-40.98,541,20241118,9.43,1003,-40.98,20240411,541,9.43,20241118,1003,-40.98,20240411,541,9.43,20241118,0.05,N,015020,500,214 억,,181272,N,N,0,N,00,N
|
|
20241122,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,598,8,2,1.36,12037318,20192,12.42,584,602,584,767,413,590,596.14,0.42,0,-1614,634,612,601,579,568,606,573,214,177,500,420,1,1,42851600,256,-8.79,0.58,12,0.05,-68.00,1027.00,1003,20240411,-40.38,541,20241118,10.54,1003,-40.38,20240411,541,10.54,20241118,1003,-40.38,20240411,541,10.54,20241118,0.05,N,015020,500,214 억,,181272,N,N,0,N,00,N
|
|
20241122,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,590,0,3,0.00,513390,876,0.54,584,590,584,767,413,590,586.06,0.42,0,-84,634,612,601,579,568,606,573,214,177,500,420,1,1,42851600,253,-8.68,0.57,12,0.00,-68.00,1027.00,1003,20240411,-41.18,541,20241118,9.06,1003,-41.18,20240411,541,9.06,20241118,1003,-41.18,20240411,541,9.06,20241118,0.05,N,015020,500,214 억,,181272,N,N,0,N,00,N
|
|
20241121,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,590,-14,5,-2.32,96827615,162589,83.48,604,623,590,785,423,604,595.54,0.46,0,-24101,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,253,-8.68,0.57,12,0.38,-68.00,1027.00,1003,20240411,-41.18,541,20241118,9.06,1003,-41.18,20240411,541,9.06,20241118,1003,-41.18,20240411,541,9.06,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
|
|
20241121,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,595,-9,5,-1.49,93920312,157667,80.95,604,623,591,785,423,604,595.69,0.46,0,-21805,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,255,-8.75,0.58,12,0.37,-68.00,1027.00,1003,20240411,-40.68,541,20241118,9.98,1003,-40.68,20240411,541,9.98,20241118,1003,-40.68,20240411,541,9.98,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
|
|
20241121,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,596,-8,5,-1.32,82118010,137790,70.75,604,623,591,785,423,604,595.96,0.46,0,-20195,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,255,-8.76,0.58,12,0.32,-68.00,1027.00,1003,20240411,-40.58,541,20241118,10.17,1003,-40.58,20240411,541,10.17,20241118,1003,-40.58,20240411,541,10.17,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
|
|
20241121,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,601,-3,5,-0.50,48981321,82002,42.10,604,623,591,785,423,604,597.32,0.46,0,-17566,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,258,-8.84,0.59,12,0.19,-68.00,1027.00,1003,20240411,-40.08,541,20241118,11.09,1003,-40.08,20240411,541,11.09,20241118,1003,-40.08,20240411,541,11.09,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
|
|
20241121,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,601,-3,5,-0.50,43312265,72492,37.22,604,623,591,785,423,604,597.48,0.46,0,-16966,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,258,-8.84,0.59,12,0.17,-68.00,1027.00,1003,20240411,-40.08,541,20241118,11.09,1003,-40.08,20240411,541,11.09,20241118,1003,-40.08,20240411,541,11.09,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
|
|
20241121,110314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,605,1,2,0.17,41819752,70016,35.95,604,623,591,785,423,604,597.29,0.46,0,-16774,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,259,-8.90,0.59,12,0.16,-68.00,1027.00,1003,20240411,-39.68,541,20241118,11.83,1003,-39.68,20240411,541,11.83,20241118,1003,-39.68,20240411,541,11.83,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
|
|
20241121,100315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,-4,5,-0.66,14525946,24195,12.42,604,623,596,785,423,604,600.37,0.46,0,-6752,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,257,-8.82,0.58,12,0.06,-68.00,1027.00,1003,20240411,-40.18,541,20241118,10.91,1003,-40.18,20240411,541,10.91,20241118,1003,-40.18,20240411,541,10.91,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
|
|
20241121,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,602,-2,5,-0.33,183894,305,0.16,604,604,602,785,423,604,602.93,0.46,0,-38,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,258,-8.85,0.59,12,0.00,-68.00,1027.00,1003,20240411,-39.98,541,20241118,11.28,1003,-39.98,20240411,541,11.28,20241118,1003,-39.98,20240411,541,11.28,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
|
|
20241120,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,604,-10,5,-1.63,117811077,194769,36.93,613,635,590,798,430,614,604.88,0.50,0,-18314,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,259,-8.88,0.59,12,0.45,-68.00,1027.00,1003,20240411,-39.78,541,20241118,11.65,1003,-39.78,20240411,541,11.65,20241118,1003,-39.78,20240411,541,11.65,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
|
|
20241120,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,1,2,0.16,117340587,193995,36.78,613,635,590,798,430,614,604.86,0.50,0,-18237,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,264,-9.04,0.60,12,0.45,-68.00,1027.00,1003,20240411,-38.68,541,20241118,13.68,1003,-38.68,20240411,541,13.68,20241118,1003,-38.68,20240411,541,13.68,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
|
|
20241120,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,611,-3,5,-0.49,112114420,185472,35.17,613,635,590,798,430,614,604.48,0.50,0,-17411,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,262,-8.99,0.59,12,0.43,-68.00,1027.00,1003,20240411,-39.08,541,20241118,12.94,1003,-39.08,20240411,541,12.94,20241118,1003,-39.08,20240411,541,12.94,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
|
|
20241120,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,601,-13,5,-2.12,105491306,174494,33.09,613,635,590,798,430,614,604.56,0.50,0,-14631,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,258,-8.84,0.59,12,0.41,-68.00,1027.00,1003,20240411,-40.08,541,20241118,11.09,1003,-40.08,20240411,541,11.09,20241118,1003,-40.08,20240411,541,11.09,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
|
|
20241120,120319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,598,-16,5,-2.61,92957038,153514,29.11,613,635,590,798,430,614,605.53,0.50,0,-15528,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,256,-8.79,0.58,12,0.36,-68.00,1027.00,1003,20240411,-40.38,541,20241118,10.54,1003,-40.38,20240411,541,10.54,20241118,1003,-40.38,20240411,541,10.54,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
|
|
20241120,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,616,2,2,0.33,35443080,57119,10.83,613,635,606,798,430,614,620.51,0.50,0,-19672,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,264,-9.06,0.60,12,0.13,-68.00,1027.00,1003,20240411,-38.58,541,20241118,13.86,1003,-38.58,20240411,541,13.86,20241118,1003,-38.58,20240411,541,13.86,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
|
|
20241120,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,625,11,2,1.79,31932259,51440,9.75,613,635,606,798,430,614,620.77,0.50,0,-18636,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,268,-9.19,0.61,12,0.12,-68.00,1027.00,1003,20240411,-37.69,541,20241118,15.53,1003,-37.69,20240411,541,15.53,20241118,1003,-37.69,20240411,541,15.53,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
|
|
20241120,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,610,-4,5,-0.65,579778,947,0.18,613,613,607,798,430,614,612.23,0.50,0,-84,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,261,-8.97,0.59,12,0.00,-68.00,1027.00,1003,20240411,-39.18,541,20241118,12.75,1003,-39.18,20240411,541,12.75,20241118,1003,-39.18,20240411,541,12.75,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
|
|
20241119,160304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,614,39,2,6.78,325823934,527295,76.04,575,656,575,747,403,575,617.92,0.50,0,1398,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,263,-9.03,0.60,12,1.23,-68.00,1027.00,1003,20240411,-38.78,541,20241118,13.49,1003,-38.78,20240411,541,13.49,20241118,1003,-38.78,20240411,541,13.49,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N
|
|
20241119,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,44,2,7.65,322080583,521203,75.16,575,656,575,747,403,575,617.96,0.50,0,2098,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,265,-9.10,0.60,12,1.22,-68.00,1027.00,1003,20240411,-38.29,541,20241118,14.42,1003,-38.29,20240411,541,14.42,20241118,1003,-38.29,20240411,541,14.42,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N
|
|
20241119,140306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,608,33,2,5.74,308717316,499346,72.01,575,656,575,747,403,575,618.24,0.50,0,1594,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,261,-8.94,0.59,12,1.17,-68.00,1027.00,1003,20240411,-39.38,541,20241118,12.38,1003,-39.38,20240411,541,12.38,20241118,1003,-39.38,20240411,541,12.38,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N
|
|
20241119,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,609,34,2,5.91,303039701,490018,70.66,575,656,575,747,403,575,618.43,0.50,0,1912,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,261,-8.96,0.59,12,1.14,-68.00,1027.00,1003,20240411,-39.28,541,20241118,12.57,1003,-39.28,20240411,541,12.57,20241118,1003,-39.28,20240411,541,12.57,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N
|
|
20241119,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,614,39,2,6.78,293252812,474168,68.38,575,656,575,747,403,575,618.46,0.50,0,4644,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,263,-9.03,0.60,12,1.11,-68.00,1027.00,1003,20240411,-38.78,541,20241118,13.49,1003,-38.78,20240411,541,13.49,20241118,1003,-38.78,20240411,541,13.49,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N
|
|
20241119,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,40,2,6.96,270155130,437051,63.03,575,656,575,747,403,575,618.13,0.50,0,7373,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,264,-9.04,0.60,12,1.02,-68.00,1027.00,1003,20240411,-38.68,541,20241118,13.68,1003,-38.68,20240411,541,13.68,20241118,1003,-38.68,20240411,541,13.68,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N
|
|
20241119,100313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,40,2,6.96,242528380,391317,56.43,575,656,575,747,403,575,619.77,0.50,0,9083,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,264,-9.04,0.60,12,0.91,-68.00,1027.00,1003,20240411,-38.68,541,20241118,13.68,1003,-38.68,20240411,541,13.68,20241118,1003,-38.68,20240411,541,13.68,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N
|
|
20241119,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,586,11,2,1.91,7032563,12113,1.75,575,601,575,747,403,575,580.58,0.50,0,2823,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,251,-8.62,0.57,12,0.03,-68.00,1027.00,1003,20240411,-41.58,541,20241118,8.32,1003,-41.58,20240411,541,8.32,20241118,1003,-41.58,20240411,541,8.32,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N
|
|
20241118,160305,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,575,-25,5,-4.17,393733768,693445,97.69,600,600,541,780,420,600,567.79,0.41,0,41845,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,246,-8.46,0.56,12,1.62,-68.00,1027.00,1003,20240411,-42.67,541,20241118,6.28,1003,-42.67,20240411,541,6.28,20241118,1003,-42.67,20240411,541,6.28,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
|
|
20241118,150306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,592,-8,5,-1.33,387880507,683380,96.27,600,600,541,780,420,600,567.59,0.41,0,46238,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,254,-8.71,0.58,12,1.59,-68.00,1027.00,1003,20240411,-40.98,541,20241118,9.43,1003,-40.98,20240411,541,9.43,20241118,1003,-40.98,20240411,541,9.43,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
|
|
20241118,140306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,585,-15,5,-2.50,339523314,599706,84.49,600,600,541,780,420,600,566.15,0.41,0,43985,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,251,-8.60,0.57,12,1.40,-68.00,1027.00,1003,20240411,-41.67,541,20241118,8.13,1003,-41.67,20240411,541,8.13,20241118,1003,-41.67,20240411,541,8.13,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
|
|
20241118,130305,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,588,-12,5,-2.00,335880850,593465,83.61,600,600,541,780,420,600,565.97,0.41,0,43990,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,252,-8.65,0.57,12,1.38,-68.00,1027.00,1003,20240411,-41.38,541,20241118,8.69,1003,-41.38,20240411,541,8.69,20241118,1003,-41.38,20240411,541,8.69,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
|
|
20241118,120307,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,583,-17,5,-2.83,308036930,546470,76.99,600,600,541,780,420,600,563.68,0.41,0,56757,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,250,-8.57,0.57,12,1.28,-68.00,1027.00,1003,20240411,-41.87,541,20241118,7.76,1003,-41.87,20240411,541,7.76,20241118,1003,-41.87,20240411,541,7.76,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
|
|
20241118,110306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,580,-20,5,-3.33,302408991,536786,75.62,600,600,541,780,420,600,563.37,0.41,0,59536,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,249,-8.53,0.56,12,1.25,-68.00,1027.00,1003,20240411,-42.17,541,20241118,7.21,1003,-42.17,20240411,541,7.21,20241118,1003,-42.17,20240411,541,7.21,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
|
|
20241118,100307,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,585,-15,5,-2.50,275907948,490874,69.15,600,600,541,780,420,600,562.07,0.41,0,46710,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,251,-8.60,0.57,12,1.15,-68.00,1027.00,1003,20240411,-41.67,541,20241118,8.13,1003,-41.67,20240411,541,8.13,20241118,1003,-41.67,20240411,541,8.13,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
|
|
20241118,090304,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,556,-44,5,-7.33,54562576,94257,13.28,600,600,550,780,420,600,578.87,0.41,0,1244,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,238,-8.18,0.54,12,0.22,-68.00,1027.00,1003,20240411,-44.57,550,20241118,1.09,1003,-44.57,20240411,550,1.09,20241118,1003,-44.57,20240411,550,1.09,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
|
|
20241115,160312,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,600,-82,5,-12.02,461171933,700618,254.15,682,721,586,886,478,682,658.46,0.26,0,62818,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,257,-8.82,0.58,12,1.63,-68.00,1027.00,1003,20240411,-40.18,586,20241115,2.39,1003,-40.18,20240411,586,2.39,20241115,1003,-40.18,20240411,586,2.39,20241115,0.05,N,015020,500,214 억,,111445,N,N,0,N,00,N
|
|
20241115,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,642,-40,5,-5.87,267636063,382288,138.67,682,721,642,886,478,682,700.09,0.26,0,42550,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,275,-9.44,0.63,12,0.89,-68.00,1027.00,1003,20240411,-35.99,587,20240911,9.37,1003,-35.99,20240411,587,9.37,20240911,1003,-35.99,20240411,587,9.37,20240911,0.05,N,015020,500,214 억,,111445,Y,N,0,N,00,N
|
|
20241115,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,23,2,3.37,171904470,245249,88.96,682,720,678,886,478,682,700.94,0.26,0,25371,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,302,-10.37,0.69,12,0.57,-68.00,1027.00,1003,20240411,-29.71,587,20240911,20.10,1003,-29.71,20240411,587,20.10,20240911,1003,-29.71,20240411,587,20.10,20240911,0.05,N,015020,500,214 억,,111445,N,N,0,N,00,N
|
|
20241115,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,20,2,2.93,121882360,174977,63.47,682,710,678,886,478,682,696.56,0.26,0,1460,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,301,-10.32,0.68,12,0.41,-68.00,1027.00,1003,20240411,-30.01,587,20240911,19.59,1003,-30.01,20240411,587,19.59,20240911,1003,-30.01,20240411,587,19.59,20240911,0.05,N,015020,500,214 억,,111445,N,N,0,N,00,N
|
|
20241115,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,9,2,1.32,97166181,139911,50.75,682,708,678,886,478,682,694.49,0.26,0,-13156,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,296,-10.16,0.67,12,0.33,-68.00,1027.00,1003,20240411,-31.11,587,20240911,17.72,1003,-31.11,20240411,587,17.72,20240911,1003,-31.11,20240411,587,17.72,20240911,0.05,N,015020,500,214 억,,111445,N,N,0,N,00,N
|
|
20241115,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,6,2,0.88,93220071,134210,48.68,682,708,678,886,478,682,694.58,0.26,0,-12981,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,295,-10.12,0.67,12,0.31,-68.00,1027.00,1003,20240411,-31.41,587,20240911,17.21,1003,-31.41,20240411,587,17.21,20240911,1003,-31.41,20240411,587,17.21,20240911,0.05,N,015020,500,214 억,,111445,N,N,0,N,00,N
|
|
20241115,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,13,2,1.91,67616917,96767,35.10,682,708,682,886,478,682,698.76,0.26,0,-12578,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,298,-10.22,0.68,12,0.23,-68.00,1027.00,1003,20240411,-30.71,587,20240911,18.40,1003,-30.71,20240411,587,18.40,20240911,1003,-30.71,20240411,587,18.40,20240911,0.05,N,015020,500,214 억,,111445,N,N,0,N,00,N
|
|
20241115,090334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,8,2,1.17,3437401,4992,1.81,682,693,682,886,478,682,688.58,0.26,0,-4000,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,296,-10.15,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.21,587,20240911,17.55,1003,-31.21,20240411,587,17.55,20240911,1003,-31.21,20240411,587,17.55,20240911,0.05,N,015020,500,214 억,,111445,N,N,0,N,00,N
|
|
20241114,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,2,2,0.29,186490461,266032,197.99,700,731,670,895,483,689,701.01,0.25,0,9056,729,708,694,673,659,702,667,214,206,500,490,1,1,42851600,296,-10.16,0.67,12,0.62,-68.00,1027.00,1003,20240411,-31.11,587,20240911,17.72,1003,-31.11,20240411,587,17.72,20240911,1003,-31.11,20240411,587,17.72,20240911,0.05,N,015020,500,214 억,,105963,N,N,0,N,00,N
|
|
20241114,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-8,5,-1.16,167139238,237430,176.70,700,731,673,895,483,689,703.95,0.25,0,13353,729,708,694,673,659,702,667,214,206,500,490,1,1,42851600,292,-10.01,0.66,12,0.55,-68.00,1027.00,1003,20240411,-32.10,587,20240911,16.01,1003,-32.10,20240411,587,16.01,20240911,1003,-32.10,20240411,587,16.01,20240911,0.05,N,015020,500,214 억,,105963,N,N,0,N,00,N
|
|
20241114,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,4,2,0.58,141941719,200550,149.26,700,731,686,895,483,689,707.76,0.25,0,13463,729,708,694,673,659,702,667,214,206,500,490,1,1,42851600,297,-10.19,0.67,12,0.47,-68.00,1027.00,1003,20240411,-30.91,587,20240911,18.06,1003,-30.91,20240411,587,18.06,20240911,1003,-30.91,20240411,587,18.06,20240911,0.05,N,015020,500,214 억,,105963,N,N,0,N,00,N
|
|
20241114,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,4,2,0.58,139562775,197137,146.72,700,731,686,895,483,689,707.95,0.25,0,15440,729,708,694,673,659,702,667,214,206,500,490,1,1,42851600,297,-10.19,0.67,12,0.46,-68.00,1027.00,1003,20240411,-30.91,587,20240911,18.06,1003,-30.91,20240411,587,18.06,20240911,1003,-30.91,20240411,587,18.06,20240911,0.05,N,015020,500,214 억,,105963,N,N,0,N,00,N
|
|
20241114,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,20,2,2.90,100055506,140216,104.35,700,731,690,895,483,689,713.58,0.25,0,15516,729,708,694,673,659,702,667,214,206,500,490,1,1,42851600,304,-10.43,0.69,12,0.33,-68.00,1027.00,1003,20240411,-29.31,587,20240911,20.78,1003,-29.31,20240411,587,20.78,20240911,1003,-29.31,20240411,587,20.78,20240911,0.05,N,015020,500,214 억,,105963,N,N,0,N,00,N
|
|
20241114,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,14,2,2.03,75385787,105201,78.29,700,731,690,895,483,689,716.59,0.25,0,16568,729,708,694,673,659,702,667,214,206,500,490,1,1,42851600,301,-10.34,0.68,12,0.25,-68.00,1027.00,1003,20240411,-29.91,587,20240911,19.76,1003,-29.91,20240411,587,19.76,20240911,1003,-29.91,20240411,587,19.76,20240911,0.05,N,015020,500,214 억,,105963,N,N,0,N,00,N
|
|
20241114,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,11,2,1.60,1843500,2630,1.96,700,710,700,895,483,689,700.95,0.25,0,0,729,708,694,673,659,702,667,214,206,500,490,1,1,42851600,300,-10.29,0.68,12,0.01,-68.00,1027.00,1003,20240411,-30.21,587,20240911,19.25,1003,-30.21,20240411,587,19.25,20240911,1003,-30.21,20240411,587,19.25,20240911,0.05,N,015020,500,214 억,,105963,N,N,0,N,00,N
|
|
20241114,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,0,3,0.00,0,0,0.00,0,0,0,895,483,689,0.00,0.25,0,0,729,708,694,673,659,702,667,214,206,500,490,1,1,42851600,295,-10.13,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.31,587,20240911,17.38,1003,-31.31,20240411,587,17.38,20240911,1003,-31.31,20240411,587,17.38,20240911,0.05,N,015020,500,214 억,,105963,N,N,0,N,00,N
|
|
20241112,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-6,5,-0.86,302315078,422776,211.63,696,765,682,908,490,699,715.08,0.22,0,19489,745,722,708,685,671,715,678,214,209,500,500,1,1,42851600,297,-10.19,0.67,12,0.99,-68.00,1027.00,1003,20240411,-30.91,587,20240911,18.06,1003,-30.91,20240411,587,18.06,20240911,1003,-30.91,20240411,587,18.06,20240911,0.05,N,015020,500,214 억,,96036,N,N,0,N,00,N
|
|
20241112,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,3,2,0.43,280658613,391640,196.04,696,765,682,908,490,699,716.63,0.22,0,21283,745,722,708,685,671,715,678,214,209,500,500,1,1,42851600,301,-10.32,0.68,12,0.91,-68.00,1027.00,1003,20240411,-30.01,587,20240911,19.59,1003,-30.01,20240411,587,19.59,20240911,1003,-30.01,20240411,587,19.59,20240911,0.05,N,015020,500,214 억,,96036,N,N,0,N,00,N
|
|
20241112,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,23,2,3.29,234150237,325550,162.96,696,765,682,908,490,699,719.25,0.22,0,4129,745,722,708,685,671,715,678,214,209,500,500,1,1,42851600,309,-10.62,0.70,12,0.76,-68.00,1027.00,1003,20240411,-28.02,587,20240911,23.00,1003,-28.02,20240411,587,23.00,20240911,1003,-28.02,20240411,587,23.00,20240911,0.05,N,015020,500,214 억,,96036,N,N,0,N,00,N
|
|
20241112,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,12,2,1.72,225760654,313878,157.11,696,765,682,908,490,699,719.27,0.22,0,5520,745,722,708,685,671,715,678,214,209,500,500,1,1,42851600,305,-10.46,0.69,12,0.73,-68.00,1027.00,1003,20240411,-29.11,587,20240911,21.12,1003,-29.11,20240411,587,21.12,20240911,1003,-29.11,20240411,587,21.12,20240911,0.05,N,015020,500,214 억,,96036,N,N,0,N,00,N
|
|
20241112,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,10,2,1.43,213748621,297026,148.68,696,765,682,908,490,699,719.64,0.22,0,1946,745,722,708,685,671,715,678,214,209,500,500,1,1,42851600,304,-10.43,0.69,12,0.69,-68.00,1027.00,1003,20240411,-29.31,587,20240911,20.78,1003,-29.31,20240411,587,20.78,20240911,1003,-29.31,20240411,587,20.78,20240911,0.05,N,015020,500,214 억,,96036,N,N,0,N,00,N
|
|
20241112,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,25,2,3.58,199819512,277450,138.88,696,765,682,908,490,699,720.21,0.22,0,-1509,745,722,708,685,671,715,678,214,209,500,500,1,1,42851600,310,-10.65,0.70,12,0.65,-68.00,1027.00,1003,20240411,-27.82,587,20240911,23.34,1003,-27.82,20240411,587,23.34,20240911,1003,-27.82,20240411,587,23.34,20240911,0.05,N,015020,500,214 억,,96036,N,N,0,N,00,N
|
|
20241112,100303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,1,2,0.14,57797654,83018,41.56,696,710,682,908,490,699,696.20,0.22,0,-3599,745,722,708,685,671,715,678,214,209,500,500,1,1,42851600,300,-10.29,0.68,12,0.19,-68.00,1027.00,1003,20240411,-30.21,587,20240911,19.25,1003,-30.21,20240411,587,19.25,20240911,1003,-30.21,20240411,587,19.25,20240911,0.05,N,015020,500,214 억,,96036,N,N,0,N,00,N
|
|
20241112,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,-7,5,-1.00,2911598,4186,2.10,696,696,692,908,490,699,695.45,0.22,0,-457,745,722,708,685,671,715,678,214,209,500,500,1,1,42851600,297,-10.18,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.01,587,20240911,17.89,1003,-31.01,20240411,587,17.89,20240911,1003,-31.01,20240411,587,17.89,20240911,0.05,N,015020,500,214 억,,96036,N,N,0,N,00,N
|
|
20241111,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-32,5,-4.38,139971238,199744,133.82,731,731,694,950,512,731,700.75,0.30,0,-14076,755,743,727,715,699,745,717,214,219,500,520,1,1,42851600,300,-10.28,0.68,12,0.47,-68.00,1027.00,1003,20240411,-30.31,587,20240911,19.08,1003,-30.31,20240411,587,19.08,20240911,1003,-30.31,20240411,587,19.08,20240911,0.05,N,015020,500,214 억,,128045,N,N,1,N,00,N
|
|
20241111,150309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-35,5,-4.79,120814937,172204,115.37,731,731,694,950,512,731,701.58,0.30,0,-13585,755,743,727,715,699,745,717,214,219,500,520,1,1,42851600,298,-10.24,0.68,12,0.40,-68.00,1027.00,1003,20240411,-30.61,587,20240911,18.57,1003,-30.61,20240411,587,18.57,20240911,1003,-30.61,20240411,587,18.57,20240911,0.05,N,015020,500,214 억,,128045,N,N,1,N,00,N
|
|
20241111,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,-31,5,-4.24,111801745,159295,106.72,731,731,694,950,512,731,701.85,0.30,0,-13541,755,743,727,715,699,745,717,214,219,500,520,1,1,42851600,300,-10.29,0.68,12,0.37,-68.00,1027.00,1003,20240411,-30.21,587,20240911,19.25,1003,-30.21,20240411,587,19.25,20240911,1003,-30.21,20240411,587,19.25,20240911,0.05,N,015020,500,214 억,,128045,N,N,1,N,00,N
|
|
20241111,130303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-32,5,-4.38,108342482,154353,103.41,731,731,694,950,512,731,701.91,0.30,0,-13541,755,743,727,715,699,745,717,214,219,500,520,1,1,42851600,300,-10.28,0.68,12,0.36,-68.00,1027.00,1003,20240411,-30.31,587,20240911,19.08,1003,-30.31,20240411,587,19.08,20240911,1003,-30.31,20240411,587,19.08,20240911,0.05,N,015020,500,214 억,,128045,N,N,1,N,00,N
|
|
20241111,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,-36,5,-4.92,95735878,136309,91.32,731,731,694,950,512,731,702.34,0.30,0,-13541,755,743,727,715,699,745,717,214,219,500,520,1,1,42851600,298,-10.22,0.68,12,0.32,-68.00,1027.00,1003,20240411,-30.71,587,20240911,18.40,1003,-30.71,20240411,587,18.40,20240911,1003,-30.71,20240411,587,18.40,20240911,0.05,N,015020,500,214 억,,128045,N,N,1,N,00,N
|
|
20241111,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-29,5,-3.97,60944208,86521,57.97,731,731,694,950,512,731,704.39,0.30,0,-13238,755,743,727,715,699,745,717,214,219,500,520,1,1,42851600,301,-10.32,0.68,12,0.20,-68.00,1027.00,1003,20240411,-30.01,587,20240911,19.59,1003,-30.01,20240411,587,19.59,20240911,1003,-30.01,20240411,587,19.59,20240911,0.05,N,015020,500,214 억,,128045,N,N,1,N,00,N
|
|
20241111,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,-25,5,-3.42,21434473,30043,20.13,731,731,706,950,512,731,713.46,0.30,0,-9444,755,743,727,715,699,745,717,214,219,500,520,1,1,42851600,303,-10.38,0.69,12,0.07,-68.00,1027.00,1003,20240411,-29.61,587,20240911,20.27,1003,-29.61,20240411,587,20.27,20240911,1003,-29.61,20240411,587,20.27,20240911,0.05,N,015020,500,214 억,,128045,N,N,1,N,00,N
|
|
20241111,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-1,5,-0.14,213171,292,0.20,731,731,730,950,512,731,730.04,0.30,0,-1,755,743,727,715,699,745,717,214,219,500,520,1,1,42851600,313,-10.74,0.71,12,0.00,-68.00,1027.00,1003,20240411,-27.22,587,20240911,24.36,1003,-27.22,20240411,587,24.36,20240911,1003,-27.22,20240411,587,24.36,20240911,0.05,N,015020,500,214 억,,128045,N,N,1,N,00,N
|
|
20241108,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,0,3,0.00,107789034,149221,209.84,731,739,711,950,512,731,722.34,0.35,0,-22609,758,744,735,721,712,751,728,214,219,500,520,1,1,42851600,313,-10.75,0.71,12,0.35,-68.00,1027.00,1003,20240411,-27.12,587,20240911,24.53,1003,-27.12,20240411,587,24.53,20240911,1003,-27.12,20240411,587,24.53,20240911,0.05,N,015020,500,214 억,,151283,N,N,1,N,00,N
|
|
20241108,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-3,5,-0.41,107456513,148766,209.20,731,739,711,950,512,731,722.32,0.35,0,-22589,758,744,735,721,712,751,728,214,219,500,520,1,1,42851600,312,-10.71,0.71,12,0.35,-68.00,1027.00,1003,20240411,-27.42,587,20240911,24.02,1003,-27.42,20240411,587,24.02,20240911,1003,-27.42,20240411,587,24.02,20240911,0.05,N,015020,500,214 억,,151283,N,N,2,N,00,N
|
|
20241108,140301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,-15,5,-2.05,59997893,82971,116.68,731,739,715,950,512,731,723.12,0.35,0,-12842,758,744,735,721,712,751,728,214,219,500,520,1,1,42851600,307,-10.53,0.70,12,0.19,-68.00,1027.00,1003,20240411,-28.61,587,20240911,21.98,1003,-28.61,20240411,587,21.98,20240911,1003,-28.61,20240411,587,21.98,20240911,0.05,N,015020,500,214 억,,151283,N,N,2,N,00,N
|
|
20241108,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,-14,5,-1.92,55151656,76204,107.16,731,739,715,950,512,731,723.74,0.35,0,-13066,758,744,735,721,712,751,728,214,219,500,520,1,1,42851600,307,-10.54,0.70,12,0.18,-68.00,1027.00,1003,20240411,-28.51,587,20240911,22.15,1003,-28.51,20240411,587,22.15,20240911,1003,-28.51,20240411,587,22.15,20240911,0.05,N,015020,500,214 억,,151283,N,N,2,N,00,N
|
|
20241108,120303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-3,5,-0.41,29164691,40101,56.39,731,739,724,950,512,731,727.28,0.35,0,-10750,758,744,735,721,712,751,728,214,219,500,520,1,1,42851600,312,-10.71,0.71,12,0.09,-68.00,1027.00,1003,20240411,-27.42,587,20240911,24.02,1003,-27.42,20240411,587,24.02,20240911,1003,-27.42,20240411,587,24.02,20240911,0.05,N,015020,500,214 억,,151283,N,N,2,N,00,N
|
|
20241108,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-3,5,-0.41,20004701,27464,38.62,731,739,725,950,512,731,728.40,0.35,0,-5823,758,744,735,721,712,751,728,214,219,500,520,1,1,42851600,312,-10.71,0.71,12,0.06,-68.00,1027.00,1003,20240411,-27.42,587,20240911,24.02,1003,-27.42,20240411,587,24.02,20240911,1003,-27.42,20240411,587,24.02,20240911,0.05,N,015020,500,214 억,,151283,N,N,2,N,00,N
|
|
20241108,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-2,5,-0.27,7219403,9885,13.90,731,739,729,950,512,731,730.34,0.35,0,-3,758,744,735,721,712,751,728,214,219,500,520,1,1,42851600,312,-10.72,0.71,12,0.02,-68.00,1027.00,1003,20240411,-27.32,587,20240911,24.19,1003,-27.32,20240411,587,24.19,20240911,1003,-27.32,20240411,587,24.19,20240911,0.05,N,015020,500,214 억,,151283,N,N,2,N,00,N
|
|
20241108,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,8,2,1.09,396210,542,0.76,731,739,731,950,512,731,731.01,0.35,0,-3,758,744,735,721,712,751,728,214,219,500,520,1,1,42851600,317,-10.87,0.72,12,0.00,-68.00,1027.00,1003,20240411,-26.32,587,20240911,25.89,1003,-26.32,20240411,587,25.89,20240911,1003,-26.32,20240411,587,25.89,20240911,0.05,N,015020,500,214 억,,151283,N,N,2,N,00,N
|
|
20241107,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,3,2,0.41,52286796,71111,78.46,726,749,726,946,510,728,735.28,0.36,0,-2234,745,736,731,722,717,734,720,214,218,500,520,1,1,42851600,313,-10.75,0.71,12,0.17,-68.00,1027.00,1003,20240411,-27.12,587,20240911,24.53,1003,-27.12,20240411,587,24.53,20240911,1003,-27.12,20240411,587,24.53,20240911,0.05,N,015020,500,214 억,,154555,N,N,2,N,00,N
|
|
20241107,150259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,2,2,0.27,51929683,70622,77.92,726,749,726,946,510,728,735.32,0.36,0,-2225,745,736,731,722,717,734,720,214,218,500,520,1,1,42851600,313,-10.74,0.71,12,0.16,-68.00,1027.00,1003,20240411,-27.22,587,20240911,24.36,1003,-27.22,20240411,587,24.36,20240911,1003,-27.22,20240411,587,24.36,20240911,0.05,N,015020,500,214 억,,154555,N,N,1,N,00,N
|
|
20241107,140302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,6,2,0.82,51766062,70398,77.67,726,749,726,946,510,728,735.33,0.36,0,-2204,745,736,731,722,717,734,720,214,218,500,520,1,1,42851600,315,-10.79,0.71,12,0.16,-68.00,1027.00,1003,20240411,-26.82,587,20240911,25.04,1003,-26.82,20240411,587,25.04,20240911,1003,-26.82,20240411,587,25.04,20240911,0.05,N,015020,500,214 억,,154555,N,N,1,N,00,N
|
|
20241107,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,7,2,0.96,48858589,66412,73.27,726,749,726,946,510,728,735.69,0.36,0,-1703,745,736,731,722,717,734,720,214,218,500,520,1,1,42851600,315,-10.81,0.72,12,0.15,-68.00,1027.00,1003,20240411,-26.72,587,20240911,25.21,1003,-26.72,20240411,587,25.21,20240911,1003,-26.72,20240411,587,25.21,20240911,0.05,N,015020,500,214 억,,154555,N,N,1,N,00,N
|
|
20241107,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,1,2,0.14,46632285,63359,69.90,726,749,726,946,510,728,736.00,0.36,0,-1607,745,736,731,722,717,734,720,214,218,500,520,1,1,42851600,312,-10.72,0.71,12,0.15,-68.00,1027.00,1003,20240411,-27.32,587,20240911,24.19,1003,-27.32,20240411,587,24.19,20240911,1003,-27.32,20240411,587,24.19,20240911,0.05,N,015020,500,214 억,,154555,N,N,1,N,00,N
|
|
20241107,110300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,2,2,0.27,41302190,56054,61.84,726,749,726,946,510,728,736.83,0.36,0,-1526,745,736,731,722,717,734,720,214,218,500,520,1,1,42851600,313,-10.74,0.71,12,0.13,-68.00,1027.00,1003,20240411,-27.22,587,20240911,24.36,1003,-27.22,20240411,587,24.36,20240911,1003,-27.22,20240411,587,24.36,20240911,0.05,N,015020,500,214 억,,154555,N,N,1,N,00,N
|
|
20241107,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,10,2,1.37,32945290,44648,49.26,726,749,726,946,510,728,737.89,0.36,0,-1482,745,736,731,722,717,734,720,214,218,500,520,1,1,42851600,316,-10.85,0.72,12,0.10,-68.00,1027.00,1003,20240411,-26.42,587,20240911,25.72,1003,-26.42,20240411,587,25.72,20240911,1003,-26.42,20240411,587,25.72,20240911,0.05,N,015020,500,214 억,,154555,N,N,1,N,00,N
|
|
20241107,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,11,2,1.51,2738882,3755,4.14,726,739,726,946,510,728,729.40,0.36,0,730,745,736,731,722,717,734,720,214,218,500,520,1,1,42851600,317,-10.87,0.72,12,0.01,-68.00,1027.00,1003,20240411,-26.32,587,20240911,25.89,1003,-26.32,20240411,587,25.89,20240911,1003,-26.32,20240411,587,25.89,20240911,0.05,N,015020,500,214 억,,154555,N,N,1,N,00,N
|
|
20241106,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-1,5,-0.14,66331543,90638,194.02,729,740,726,947,511,729,731.83,0.38,0,-1995,742,735,727,720,712,739,724,214,218,500,520,1,1,42851600,312,-10.71,0.71,12,0.21,-68.00,1027.00,1003,20240411,-27.42,587,20240911,24.02,1003,-27.42,20240411,587,24.02,20240911,1003,-27.42,20240411,587,24.02,20240911,0.05,N,015020,500,214 억,,161162,N,N,1,N,00,N
|
|
20241106,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,4,2,0.55,61360124,83829,179.44,729,740,726,947,511,729,731.97,0.38,0,-1171,742,735,727,720,712,739,724,214,218,500,520,1,1,42851600,314,-10.78,0.71,12,0.20,-68.00,1027.00,1003,20240411,-26.92,587,20240911,24.87,1003,-26.92,20240411,587,24.87,20240911,1003,-26.92,20240411,587,24.87,20240911,0.05,N,015020,500,214 억,,161162,N,N,2,N,00,N
|
|
20241106,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,5,2,0.69,46515703,63493,135.91,729,740,726,947,511,729,732.61,0.38,0,-2096,742,735,727,720,712,739,724,214,218,500,520,1,1,42851600,315,-10.79,0.71,12,0.15,-68.00,1027.00,1003,20240411,-26.82,587,20240911,25.04,1003,-26.82,20240411,587,25.04,20240911,1003,-26.82,20240411,587,25.04,20240911,0.05,N,015020,500,214 억,,161162,N,N,2,N,00,N
|
|
20241106,130306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,3,2,0.41,41244143,56305,120.53,729,740,726,947,511,729,732.51,0.38,0,-2120,742,735,727,720,712,739,724,214,218,500,520,1,1,42851600,314,-10.76,0.71,12,0.13,-68.00,1027.00,1003,20240411,-27.02,587,20240911,24.70,1003,-27.02,20240411,587,24.70,20240911,1003,-27.02,20240411,587,24.70,20240911,0.05,N,015020,500,214 억,,161162,N,N,2,N,00,N
|
|
20241106,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,8,2,1.10,32988549,45011,96.35,729,740,726,947,511,729,732.90,0.38,0,-1533,742,735,727,720,712,739,724,214,218,500,520,1,1,42851600,316,-10.84,0.72,12,0.11,-68.00,1027.00,1003,20240411,-26.52,587,20240911,25.55,1003,-26.52,20240411,587,25.55,20240911,1003,-26.52,20240411,587,25.55,20240911,0.05,N,015020,500,214 억,,161162,N,N,2,N,00,N
|
|
20241106,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,10,2,1.37,28190323,38463,82.33,729,740,728,947,511,729,732.92,0.38,0,-1344,742,735,727,720,712,739,724,214,218,500,520,1,1,42851600,317,-10.87,0.72,12,0.09,-68.00,1027.00,1003,20240411,-26.32,587,20240911,25.89,1003,-26.32,20240411,587,25.89,20240911,1003,-26.32,20240411,587,25.89,20240911,0.05,N,015020,500,214 억,,161162,N,N,2,N,00,N
|
|
20241106,100303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,6,2,0.82,19008735,26009,55.67,729,740,728,947,511,729,730.85,0.38,0,-862,742,735,727,720,712,739,724,214,218,500,520,1,1,42851600,315,-10.81,0.72,12,0.06,-68.00,1027.00,1003,20240411,-26.72,587,20240911,25.21,1003,-26.72,20240411,587,25.21,20240911,1003,-26.72,20240411,587,25.21,20240911,0.05,N,015020,500,214 억,,161162,N,N,2,N,00,N
|
|
20241106,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,852622,1168,2.50,729,730,729,947,511,729,729.98,0.38,0,0,742,735,727,720,712,739,724,214,218,500,520,1,1,42851600,313,-10.74,0.71,12,0.00,-68.00,1027.00,1003,20240411,-27.22,587,20240911,24.36,1003,-27.22,20240411,587,24.36,20240911,1003,-27.22,20240411,587,24.36,20240911,0.05,N,015020,500,214 억,,161162,N,N,2,N,00,N
|
|
20241105,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,6,2,0.83,34023796,46716,26.79,723,734,719,939,507,723,728.31,0.37,0,1905,763,743,727,707,691,735,699,214,216,500,520,1,1,42851600,312,-10.72,0.71,12,0.11,-68.00,1027.00,1003,20240411,-27.32,587,20240911,24.19,1003,-27.32,20240411,587,24.19,20240911,1003,-27.32,20240411,587,24.19,20240911,0.19,N,015020,500,214 억,,159180,N,N,2,N,00,N
|
|
20241105,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,11,2,1.52,25793559,35467,20.34,723,734,719,939,507,723,727.26,0.37,0,2080,763,743,727,707,691,735,699,214,216,500,520,1,1,42851600,315,-10.79,0.71,12,0.08,-68.00,1027.00,1003,20240411,-26.82,587,20240911,25.04,1003,-26.82,20240411,587,25.04,20240911,1003,-26.82,20240411,587,25.04,20240911,0.19,N,015020,500,214 억,,159180,N,N,0,N,00,N
|
|
20241105,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,9,2,1.24,22906360,31518,18.08,723,734,719,939,507,723,726.77,0.37,0,583,763,743,727,707,691,735,699,214,216,500,520,1,1,42851600,314,-10.76,0.71,12,0.07,-68.00,1027.00,1003,20240411,-27.02,587,20240911,24.70,1003,-27.02,20240411,587,24.70,20240911,1003,-27.02,20240411,587,24.70,20240911,0.19,N,015020,500,214 억,,159180,N,N,0,N,00,N
|
|
20241105,130259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,733,10,2,1.38,21638655,29787,17.08,723,734,719,939,507,723,726.45,0.37,0,523,763,743,727,707,691,735,699,214,216,500,520,1,1,42851600,314,-10.78,0.71,12,0.07,-68.00,1027.00,1003,20240411,-26.92,587,20240911,24.87,1003,-26.92,20240411,587,24.87,20240911,1003,-26.92,20240411,587,24.87,20240911,0.19,N,015020,500,214 억,,159180,N,N,0,N,00,N
|
|
20241105,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,7,2,0.97,17959510,24755,14.20,723,734,719,939,507,723,725.49,0.37,0,-786,763,743,727,707,691,735,699,214,216,500,520,1,1,42851600,313,-10.74,0.71,12,0.06,-68.00,1027.00,1003,20240411,-27.22,587,20240911,24.36,1003,-27.22,20240411,587,24.36,20240911,1003,-27.22,20240411,587,24.36,20240911,0.19,N,015020,500,214 억,,159180,N,N,0,N,00,N
|
|
20241105,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,11,2,1.52,17519732,24153,13.85,723,734,719,939,507,723,725.36,0.37,0,-812,763,743,727,707,691,735,699,214,216,500,520,1,1,42851600,315,-10.79,0.71,12,0.06,-68.00,1027.00,1003,20240411,-26.82,587,20240911,25.04,1003,-26.82,20240411,587,25.04,20240911,1003,-26.82,20240411,587,25.04,20240911,0.19,N,015020,500,214 억,,159180,N,N,0,N,00,N
|
|
20241105,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,8,2,1.11,14958161,20652,11.84,723,731,719,939,507,723,724.30,0.37,0,-320,763,743,727,707,691,735,699,214,216,500,520,1,1,42851600,313,-10.75,0.71,12,0.05,-68.00,1027.00,1003,20240411,-27.12,587,20240911,24.53,1003,-27.12,20240411,587,24.53,20240911,1003,-27.12,20240411,587,24.53,20240911,0.19,N,015020,500,214 억,,159180,N,N,0,N,00,N
|
|
20241105,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,4,2,0.55,2289605,3180,1.82,723,727,719,939,507,723,720.00,0.37,0,-157,763,743,727,707,691,735,699,214,216,500,520,1,1,42851600,312,-10.69,0.71,12,0.01,-68.00,1027.00,1003,20240411,-27.52,587,20240911,23.85,1003,-27.52,20240411,587,23.85,20240911,1003,-27.52,20240411,587,23.85,20240911,0.19,N,015020,500,214 억,,159180,N,N,0,N,00,N
|
|
20241104,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,723,-23,5,-3.08,127169188,174331,57.22,746,747,711,969,523,746,729.47,0.37,0,1388,791,768,744,721,697,756,709,214,223,500,530,1,1,42851600,310,-10.63,0.70,12,0.41,-68.00,1027.00,1003,20240411,-27.92,587,20240911,23.17,1003,-27.92,20240411,587,23.17,20240911,1003,-27.92,20240411,587,23.17,20240911,0.22,N,015020,500,214 억,,157648,N,N,0,N,00,N
|
|
20241104,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-16,5,-2.14,117141547,160529,52.69,746,747,711,969,523,746,729.72,0.37,0,3845,791,768,744,721,697,756,709,214,223,500,530,1,1,42851600,313,-10.74,0.71,12,0.37,-68.00,1027.00,1003,20240411,-27.22,587,20240911,24.36,1003,-27.22,20240411,587,24.36,20240911,1003,-27.22,20240411,587,24.36,20240911,0.22,N,015020,500,214 억,,157648,N,N,0,N,00,N
|
|
20241104,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-11,5,-1.47,108521486,148690,48.81,746,747,711,969,523,746,729.85,0.37,0,3680,791,768,744,721,697,756,709,214,223,500,530,1,1,42851600,315,-10.81,0.72,12,0.35,-68.00,1027.00,1003,20240411,-26.72,587,20240911,25.21,1003,-26.72,20240411,587,25.21,20240911,1003,-26.72,20240411,587,25.21,20240911,0.22,N,015020,500,214 억,,157648,N,N,0,N,00,N
|
|
20241104,130226,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-15,5,-2.01,101086431,138534,45.47,746,747,711,969,523,746,729.69,0.37,0,3441,791,768,744,721,697,756,709,214,223,500,530,1,1,42851600,313,-10.75,0.71,12,0.32,-68.00,1027.00,1003,20240411,-27.12,587,20240911,24.53,1003,-27.12,20240411,587,24.53,20240911,1003,-27.12,20240411,587,24.53,20240911,0.22,N,015020,500,214 억,,157648,N,N,0,N,00,N
|
|
20241104,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-16,5,-2.14,96833724,132721,43.56,746,747,711,969,523,746,729.60,0.37,0,3589,791,768,744,721,697,756,709,214,223,500,530,1,1,42851600,313,-10.74,0.71,12,0.31,-68.00,1027.00,1003,20240411,-27.22,587,20240911,24.36,1003,-27.22,20240411,587,24.36,20240911,1003,-27.22,20240411,587,24.36,20240911,0.22,N,015020,500,214 억,,157648,N,N,0,N,00,N
|
|
20241104,110250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,-20,5,-2.68,72554309,100026,32.83,746,746,711,969,523,746,725.35,0.37,0,5797,791,768,744,721,697,756,709,214,223,500,530,1,1,42851600,311,-10.68,0.71,12,0.23,-68.00,1027.00,1003,20240411,-27.62,587,20240911,23.68,1003,-27.62,20240411,587,23.68,20240911,1003,-27.62,20240411,587,23.68,20240911,0.22,N,015020,500,214 억,,157648,N,N,0,N,00,N
|
|
20241104,100250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-17,5,-2.28,64528472,88950,29.20,746,746,711,969,523,746,725.45,0.37,0,4292,791,768,744,721,697,756,709,214,223,500,530,1,1,42851600,312,-10.72,0.71,12,0.21,-68.00,1027.00,1003,20240411,-27.32,587,20240911,24.19,1003,-27.32,20240411,587,24.19,20240911,1003,-27.32,20240411,587,24.19,20240911,0.22,N,015020,500,214 억,,157648,N,N,0,N,00,N
|
|
20241104,090250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,0,3,0.00,1696403,2274,0.75,746,746,745,969,523,746,746.00,0.37,0,-41,791,768,744,721,697,756,709,214,223,500,530,1,1,42851600,320,-10.97,0.73,12,0.01,-68.00,1027.00,1003,20240411,-25.62,587,20240911,27.09,1003,-25.62,20240411,587,27.09,20240911,1003,-25.62,20240411,587,27.09,20240911,0.22,N,015020,500,214 억,,157648,N,N,0,N,00,N
|
|
20241101,160244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-2,5,-0.27,227690607,304503,58.75,748,767,720,972,524,748,747.75,0.38,0,-12071,787,767,738,718,689,777,728,214,224,500,530,1,1,42851600,320,-10.97,0.73,12,0.71,-68.00,1027.00,1003,20240411,-25.62,587,20240911,27.09,1003,-25.62,20240411,587,27.09,20240911,1003,-25.62,20240411,587,27.09,20240911,0.22,N,015020,500,214 억,,163173,N,N,0,N,00,N
|
|
20241101,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-17,5,-2.27,219586804,293550,56.64,748,767,720,972,524,748,748.04,0.38,0,-10565,787,767,738,718,689,777,728,214,224,500,530,1,1,42851600,313,-10.75,0.71,12,0.69,-68.00,1027.00,1003,20240411,-27.12,587,20240911,24.53,1003,-27.12,20240411,587,24.53,20240911,1003,-27.12,20240411,587,24.53,20240911,0.22,N,015020,500,214 억,,163173,N,N,0,N,00,N
|
|
20241101,140244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,3,2,0.40,171580851,229050,44.19,748,767,729,972,524,748,749.10,0.38,0,-7238,787,767,738,718,689,777,728,214,224,500,530,1,1,42851600,322,-11.04,0.73,12,0.53,-68.00,1027.00,1003,20240411,-25.12,587,20240911,27.94,1003,-25.12,20240411,587,27.94,20240911,1003,-25.12,20240411,587,27.94,20240911,0.22,N,015020,500,214 억,,163173,N,N,0,N,00,N
|
|
20241101,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-12,5,-1.60,146970286,196019,37.82,748,767,732,972,524,748,749.78,0.38,0,885,787,767,738,718,689,777,728,214,224,500,530,1,1,42851600,315,-10.82,0.72,12,0.46,-68.00,1027.00,1003,20240411,-26.62,587,20240911,25.38,1003,-26.62,20240411,587,25.38,20240911,1003,-26.62,20240411,587,25.38,20240911,0.22,N,015020,500,214 억,,163173,N,N,0,N,00,N
|
|
20241101,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-7,5,-0.94,103590562,137369,26.50,748,767,741,972,524,748,754.10,0.38,0,-4479,787,767,738,718,689,777,728,214,224,500,530,1,1,42851600,318,-10.90,0.72,12,0.32,-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,,163173,N,N,0,N,00,N
|
|
20241101,110306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,746,-2,5,-0.27,92647480,122648,23.66,748,767,741,972,524,748,755.39,0.38,0,-3085,787,767,738,718,689,777,728,214,224,500,530,1,1,42851600,320,-10.97,0.73,12,0.29,-68.00,1027.00,1003,20240411,-25.62,587,20240911,27.09,1003,-25.62,20240411,587,27.09,20240911,1003,-25.62,20240411,587,27.09,20240911,0.22,N,015020,500,214 억,,163173,N,N,0,N,00,N
|
|
20241101,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,753,5,2,0.67,67666814,89191,17.21,748,767,741,972,524,748,758.67,0.38,0,250,787,767,738,718,689,777,728,214,224,500,530,1,1,42851600,323,-11.07,0.73,12,0.21,-68.00,1027.00,1003,20240411,-24.93,587,20240911,28.28,1003,-24.93,20240411,587,28.28,20240911,1003,-24.93,20240411,587,28.28,20240911,0.22,N,015020,500,214 억,,163173,N,N,0,N,00,N
|
|
20241101,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,742,-6,5,-0.80,7492429,10075,1.94,748,748,741,972,524,748,743.67,0.38,0,3575,787,767,738,718,689,777,728,214,224,500,530,1,1,42851600,318,-10.91,0.72,12,0.02,-68.00,1027.00,1003,20240411,-26.02,587,20240911,26.41,1003,-26.02,20240411,587,26.41,20240911,1003,-26.02,20240411,587,26.41,20240911,0.22,N,015020,500,214 억,,163173,N,N,0,N,00,N
|