162 lines
71 KiB
CSV
162 lines
71 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
|
|
20231229,160444,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,149344500,11348,36.42,13360,13360,13060,17360,9360,13360,13160.37,12.13,12691,-1180,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20231229,150441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,149344500,11348,36.42,13360,13360,13060,17360,9360,13360,13160.37,12.13,12691,-1180,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20231229,140441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,149344500,11348,36.42,13360,13360,13060,17360,9360,13360,13160.37,12.13,12691,-1180,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20231229,130441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,149344500,11348,36.42,13360,13360,13060,17360,9360,13360,13160.37,12.13,12691,-1180,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20231229,120441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,149344500,11348,36.42,13360,13360,13060,17360,9360,13360,13160.37,12.13,12691,-1180,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20231229,110424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,149344500,11348,36.42,13360,13360,13060,17360,9360,13360,13160.37,12.13,12691,-1180,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20231229,100428,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,149344500,11348,36.42,13360,13360,13060,17360,9360,13360,13160.37,12.13,12691,-1180,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20231229,090428,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,149344500,11348,36.42,13360,13360,13060,17360,9360,13360,13160.37,12.13,12691,-1180,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20231228,160423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,149331400,11347,36.42,13360,13360,13060,17360,9360,13360,13160.37,12.10,0,-1180,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4538026,N,N,19,N,00,N
|
|
20231228,150428,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13130,-230,5,-1.72,106681250,8106,26.01,13360,13360,13070,17360,9360,13360,13160.78,12.10,0,-316,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4924,13.54,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.98,10790,20230731,21.69,14750,-10.98,20230206,10790,21.69,20230731,14750,-10.98,20230206,10790,21.69,20230731,0.37,N,034310,500,189 억,,4538026,N,N,10,N,00,N
|
|
20231228,140423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13130,-230,5,-1.72,80237190,6094,19.56,13360,13360,13070,17360,9360,13360,13166.59,12.10,0,-586,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4924,13.54,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.98,10790,20230731,21.69,14750,-10.98,20230206,10790,21.69,20230731,14750,-10.98,20230206,10790,21.69,20230731,0.37,N,034310,500,189 억,,4538026,N,N,10,N,00,N
|
|
20231228,130424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,-250,5,-1.87,50408620,3818,12.25,13360,13360,13080,17360,9360,13360,13202.89,12.10,0,-1292,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4917,13.52,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.12,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14750,-11.12,20230206,10790,21.50,20230731,0.37,N,034310,500,189 억,,4538026,N,N,10,N,00,N
|
|
20231228,120425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-180,5,-1.35,37635260,2844,9.13,13360,13360,13160,17360,9360,13360,13233.21,12.10,0,-631,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4943,13.59,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4538026,N,N,10,N,00,N
|
|
20231228,110425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,-140,5,-1.05,30227130,2282,7.32,13360,13360,13220,17360,9360,13360,13245.89,12.10,0,-720,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4958,13.63,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.37,10790,20230731,22.52,14750,-10.37,20230206,10790,22.52,20230731,14750,-10.37,20230206,10790,22.52,20230731,0.37,N,034310,500,189 억,,4538026,N,N,10,N,00,N
|
|
20231228,100422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13230,-130,5,-0.97,29340600,2215,7.11,13360,13360,13220,17360,9360,13360,13246.32,12.10,0,-666,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4962,13.64,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.31,10790,20230731,22.61,14750,-10.31,20230206,10790,22.61,20230731,14750,-10.31,20230206,10790,22.61,20230731,0.37,N,034310,500,189 억,,4538026,N,N,10,N,00,N
|
|
20231228,090423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13250,-110,5,-0.82,2833420,213,0.68,13360,13360,13250,17360,9360,13360,13302.44,12.10,0,-173,13620,13490,13320,13190,13020,13405,13105,189,4000,500,9610,10,1,37503477,4969,13.66,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.17,10790,20230731,22.80,14750,-10.17,20230206,10790,22.80,20230731,14750,-10.17,20230206,10790,22.80,20230731,0.37,N,034310,500,189 억,,4538026,N,N,10,N,00,N
|
|
20231227,160421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13360,-70,5,-0.52,413568610,31152,306.04,13430,13450,13150,17450,9410,13430,13275.83,12.09,0,970,13570,13500,13420,13350,13270,13460,13310,189,4020,500,9660,10,1,37503477,5010,13.77,0.64,12,0.08,970.00,20869.00,14750,20230206,-9.42,10790,20230731,23.82,14750,-9.42,20230206,10790,23.82,20230731,14750,-9.42,20230206,10790,23.82,20230731,0.38,N,034310,500,189 억,,4536003,N,N,10,N,00,N
|
|
20231227,150426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13230,-200,5,-1.49,368243750,27745,272.57,13430,13450,13150,17450,9410,13430,13272.44,12.09,0,1059,13570,13500,13420,13350,13270,13460,13310,189,4020,500,9660,10,1,37503477,4962,13.64,0.63,12,0.07,970.00,20869.00,14750,20230206,-10.31,10790,20230731,22.61,14750,-10.31,20230206,10790,22.61,20230731,14750,-10.31,20230206,10790,22.61,20230731,0.38,N,034310,500,189 억,,4536003,N,N,0,N,00,N
|
|
20231227,140425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13250,-180,5,-1.34,281355340,21186,208.13,13430,13450,13150,17450,9410,13430,13280.25,12.09,0,69,13570,13500,13420,13350,13270,13460,13310,189,4020,500,9660,10,1,37503477,4969,13.66,0.63,12,0.06,970.00,20869.00,14750,20230206,-10.17,10790,20230731,22.80,14750,-10.17,20230206,10790,22.80,20230731,14750,-10.17,20230206,10790,22.80,20230731,0.38,N,034310,500,189 억,,4536003,N,N,0,N,00,N
|
|
20231227,130421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-190,5,-1.41,217015870,16327,160.40,13430,13450,13150,17450,9410,13430,13291.84,12.09,0,-1181,13570,13500,13420,13350,13270,13460,13310,189,4020,500,9660,10,1,37503477,4965,13.65,0.63,12,0.04,970.00,20869.00,14750,20230206,-10.24,10790,20230731,22.71,14750,-10.24,20230206,10790,22.71,20230731,14750,-10.24,20230206,10790,22.71,20230731,0.38,N,034310,500,189 억,,4536003,N,N,0,N,00,N
|
|
20231227,120420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13230,-200,5,-1.49,152360070,11438,112.37,13430,13450,13150,17450,9410,13430,13320.52,12.09,0,-1578,13570,13500,13420,13350,13270,13460,13310,189,4020,500,9660,10,1,37503477,4962,13.64,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.31,10790,20230731,22.61,14750,-10.31,20230206,10790,22.61,20230731,14750,-10.31,20230206,10790,22.61,20230731,0.38,N,034310,500,189 억,,4536003,N,N,0,N,00,N
|
|
20231227,110424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13270,-160,5,-1.19,92741100,6969,68.46,13430,13450,13150,17450,9410,13430,13307.66,12.09,0,-1707,13570,13500,13420,13350,13270,13460,13310,189,4020,500,9660,10,1,37503477,4977,13.68,0.64,12,0.02,970.00,20869.00,14750,20230206,-10.03,10790,20230731,22.98,14750,-10.03,20230206,10790,22.98,20230731,14750,-10.03,20230206,10790,22.98,20230731,0.38,N,034310,500,189 억,,4536003,N,N,0,N,00,N
|
|
20231227,100425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13300,-130,5,-0.97,76205550,5724,56.23,13430,13450,13150,17450,9410,13430,13313.34,12.09,0,-1216,13570,13500,13420,13350,13270,13460,13310,189,4020,500,9660,10,1,37503477,4988,13.71,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.83,10790,20230731,23.26,14750,-9.83,20230206,10790,23.26,20230731,14750,-9.83,20230206,10790,23.26,20230731,0.38,N,034310,500,189 억,,4536003,N,N,0,N,00,N
|
|
20231227,090424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13380,-50,5,-0.37,15127570,1129,11.09,13430,13440,13330,17450,9410,13430,13399.09,12.09,0,-212,13570,13500,13420,13350,13270,13460,13310,189,4020,500,9660,10,1,37503477,5018,13.79,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.29,10790,20230731,24.00,14750,-9.29,20230206,10790,24.00,20230731,14750,-9.29,20230206,10790,24.00,20230731,0.38,N,034310,500,189 억,,4536003,N,N,0,N,00,N
|
|
20231226,160425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13430,-70,5,-0.52,136690760,10179,103.11,13490,13490,13340,17550,9450,13500,13428.70,12.10,0,-1825,13686,13592,13406,13312,13126,13640,13360,189,4050,500,9720,10,1,37503477,5037,13.85,0.64,12,0.03,970.00,20869.00,14750,20230206,-8.95,10790,20230731,24.47,14750,-8.95,20230206,10790,24.47,20230731,14750,-8.95,20230206,10790,24.47,20230731,0.36,N,034310,500,189 억,,4537897,N,N,0,N,00,N
|
|
20231226,150423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13370,-130,5,-0.96,107438260,8000,81.04,13490,13490,13340,17550,9450,13500,13429.78,12.10,0,-1270,13686,13592,13406,13312,13126,13640,13360,189,4050,500,9720,10,1,37503477,5014,13.78,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.36,10790,20230731,23.91,14750,-9.36,20230206,10790,23.91,20230731,14750,-9.36,20230206,10790,23.91,20230731,0.36,N,034310,500,189 억,,4537897,N,N,0,N,00,N
|
|
20231226,140425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13340,-160,5,-1.19,86350500,6423,65.06,13490,13490,13340,17550,9450,13500,13443.95,12.10,0,-715,13686,13592,13406,13312,13126,13640,13360,189,4050,500,9720,10,1,37503477,5003,13.75,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.56,10790,20230731,23.63,14750,-9.56,20230206,10790,23.63,20230731,14750,-9.56,20230206,10790,23.63,20230731,0.36,N,034310,500,189 억,,4537897,N,N,0,N,00,N
|
|
20231226,130425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13360,-140,5,-1.04,83155980,6184,62.64,13490,13490,13360,17550,9450,13500,13446.96,12.10,0,-651,13686,13592,13406,13312,13126,13640,13360,189,4050,500,9720,10,1,37503477,5010,13.77,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.42,10790,20230731,23.82,14750,-9.42,20230206,10790,23.82,20230731,14750,-9.42,20230206,10790,23.82,20230731,0.36,N,034310,500,189 억,,4537897,N,N,0,N,00,N
|
|
20231226,120423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13400,-100,5,-0.74,82259870,6117,61.96,13490,13490,13370,17550,9450,13500,13447.75,12.10,0,-613,13686,13592,13406,13312,13126,13640,13360,189,4050,500,9720,10,1,37503477,5025,13.81,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.15,10790,20230731,24.19,14750,-9.15,20230206,10790,24.19,20230731,14750,-9.15,20230206,10790,24.19,20230731,0.36,N,034310,500,189 억,,4537897,N,N,0,N,00,N
|
|
20231226,110426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13370,-130,5,-0.96,79797680,5933,60.10,13490,13490,13370,17550,9450,13500,13449.80,12.10,0,-561,13686,13592,13406,13312,13126,13640,13360,189,4050,500,9720,10,1,37503477,5014,13.78,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.36,10790,20230731,23.91,14750,-9.36,20230206,10790,23.91,20230731,14750,-9.36,20230206,10790,23.91,20230731,0.36,N,034310,500,189 억,,4537897,N,N,0,N,00,N
|
|
20231226,100423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13470,-30,5,-0.22,51101810,3793,38.42,13490,13490,13390,17550,9450,13500,13472.66,12.10,0,-444,13686,13592,13406,13312,13126,13640,13360,189,4050,500,9720,10,1,37503477,5052,13.89,0.65,12,0.01,970.00,20869.00,14750,20230206,-8.68,10790,20230731,24.84,14750,-8.68,20230206,10790,24.84,20230731,14750,-8.68,20230206,10790,24.84,20230731,0.36,N,034310,500,189 억,,4537897,N,N,0,N,00,N
|
|
20231226,090424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13440,-60,5,-0.44,2424640,180,1.82,13490,13490,13440,17550,9450,13500,13470.22,12.10,0,-84,13686,13592,13406,13312,13126,13640,13360,189,4050,500,9720,10,1,37503477,5040,13.86,0.64,12,0.00,970.00,20869.00,14750,20230206,-8.88,10790,20230731,24.56,14750,-8.88,20230206,10790,24.56,20230731,14750,-8.88,20230206,10790,24.56,20230731,0.36,N,034310,500,189 억,,4537897,N,N,0,N,00,N
|
|
20231222,160418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13500,130,2,0.97,131827830,9871,64.47,13350,13500,13220,17380,9360,13370,13354.98,12.10,0,-892,13570,13470,13270,13170,12970,13520,13220,189,4010,500,9620,10,1,37503477,5063,13.92,0.65,12,0.03,970.00,20869.00,14750,20230206,-8.47,10790,20230731,25.12,14750,-8.47,20230206,10790,25.12,20230731,14750,-8.47,20230206,10790,25.12,20230731,0.36,N,034310,500,189 억,,4538675,N,N,0,N,00,N
|
|
20231222,150419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13420,50,2,0.37,105750450,7936,51.83,13350,13430,13220,17380,9360,13370,13325.41,12.10,0,-413,13570,13470,13270,13170,12970,13520,13220,189,4010,500,9620,10,1,37503477,5033,13.84,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.02,10790,20230731,24.37,14750,-9.02,20230206,10790,24.37,20230731,14750,-9.02,20230206,10790,24.37,20230731,0.36,N,034310,500,189 억,,4538675,N,N,0,N,00,N
|
|
20231222,140416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13360,-10,5,-0.07,74983800,5635,36.80,13350,13380,13220,17380,9360,13370,13306.80,12.10,0,-227,13570,13470,13270,13170,12970,13520,13220,189,4010,500,9620,10,1,37503477,5010,13.77,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.42,10790,20230731,23.82,14750,-9.42,20230206,10790,23.82,20230731,14750,-9.42,20230206,10790,23.82,20230731,0.36,N,034310,500,189 억,,4538675,N,N,0,N,00,N
|
|
20231222,130415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13320,-50,5,-0.37,65677840,4938,32.25,13350,13350,13220,17380,9360,13370,13300.49,12.10,0,-226,13570,13470,13270,13170,12970,13520,13220,189,4010,500,9620,10,1,37503477,4995,13.73,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.69,10790,20230731,23.45,14750,-9.69,20230206,10790,23.45,20230731,14750,-9.69,20230206,10790,23.45,20230731,0.36,N,034310,500,189 억,,4538675,N,N,0,N,00,N
|
|
20231222,120415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13340,-30,5,-0.22,61344980,4612,30.12,13350,13350,13220,17380,9360,13370,13301.17,12.10,0,-165,13570,13470,13270,13170,12970,13520,13220,189,4010,500,9620,10,1,37503477,5003,13.75,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.56,10790,20230731,23.63,14750,-9.56,20230206,10790,23.63,20230731,14750,-9.56,20230206,10790,23.63,20230731,0.36,N,034310,500,189 억,,4538675,N,N,0,N,00,N
|
|
20231222,110417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13340,-30,5,-0.22,58783700,4420,28.87,13350,13350,13220,17380,9360,13370,13299.48,12.10,0,-154,13570,13470,13270,13170,12970,13520,13220,189,4010,500,9620,10,1,37503477,5003,13.75,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.56,10790,20230731,23.63,14750,-9.56,20230206,10790,23.63,20230731,14750,-9.56,20230206,10790,23.63,20230731,0.36,N,034310,500,189 억,,4538675,N,N,0,N,00,N
|
|
20231222,100415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13310,-60,5,-0.45,27816360,2087,13.63,13350,13350,13270,17380,9360,13370,13328.39,12.10,0,-219,13570,13470,13270,13170,12970,13520,13220,189,4010,500,9620,10,1,37503477,4992,13.72,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.76,10790,20230731,23.35,14750,-9.76,20230206,10790,23.35,20230731,14750,-9.76,20230206,10790,23.35,20230731,0.36,N,034310,500,189 억,,4538675,N,N,0,N,00,N
|
|
20231222,090416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13330,-40,5,-0.30,17933250,1345,8.78,13350,13350,13280,17380,9360,13370,13333.27,12.10,0,-133,13570,13470,13270,13170,12970,13520,13220,189,4010,500,9620,10,1,37503477,4999,13.74,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.63,10790,20230731,23.54,14750,-9.63,20230206,10790,23.54,20230731,14750,-9.63,20230206,10790,23.54,20230731,0.36,N,034310,500,189 억,,4538675,N,N,0,N,00,N
|
|
20231221,160414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13370,210,2,1.60,201567860,15310,158.57,13150,13370,13070,17100,9220,13160,13163.61,12.10,0,76,13293,13226,13123,13056,12953,13260,13090,189,3940,500,9470,10,1,37503477,5014,13.78,0.64,12,0.04,970.00,20869.00,14750,20230206,-9.36,10790,20230731,23.91,14750,-9.36,20230206,10790,23.91,20230731,14750,-9.36,20230206,10790,23.91,20230731,0.34,N,034310,500,189 억,,4537703,N,N,0,N,00,N
|
|
20231221,150415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13180,20,2,0.15,164578090,12537,129.85,13150,13290,13070,17100,9220,13160,13127.39,12.10,0,294,13293,13226,13123,13056,12953,13260,13090,189,3940,500,9470,10,1,37503477,4943,13.59,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.34,N,034310,500,189 억,,4537703,N,N,0,N,00,N
|
|
20231221,140413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13130,-30,5,-0.23,79147480,6034,62.50,13150,13190,13070,17100,9220,13160,13116.92,12.10,0,-919,13293,13226,13123,13056,12953,13260,13090,189,3940,500,9470,10,1,37503477,4924,13.54,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.98,10790,20230731,21.69,14750,-10.98,20230206,10790,21.69,20230731,14750,-10.98,20230206,10790,21.69,20230731,0.34,N,034310,500,189 억,,4537703,N,N,0,N,00,N
|
|
20231221,130415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13110,-50,5,-0.38,49853810,3803,39.39,13150,13190,13070,17100,9220,13160,13109.07,12.10,0,-695,13293,13226,13123,13056,12953,13260,13090,189,3940,500,9470,10,1,37503477,4917,13.52,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.12,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14750,-11.12,20230206,10790,21.50,20230731,0.34,N,034310,500,189 억,,4537703,N,N,0,N,00,N
|
|
20231221,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13110,-50,5,-0.38,43954310,3353,34.73,13150,13190,13070,17100,9220,13160,13108.95,12.10,0,-695,13293,13226,13123,13056,12953,13260,13090,189,3940,500,9470,10,1,37503477,4917,13.52,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.12,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14750,-11.12,20230206,10790,21.50,20230731,0.34,N,034310,500,189 억,,4537703,N,N,0,N,00,N
|
|
20231221,110416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13110,-50,5,-0.38,30723300,2343,24.27,13150,13190,13070,17100,9220,13160,13112.80,12.10,0,-566,13293,13226,13123,13056,12953,13260,13090,189,3940,500,9470,10,1,37503477,4917,13.52,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.12,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14750,-11.12,20230206,10790,21.50,20230731,0.34,N,034310,500,189 억,,4537703,N,N,0,N,00,N
|
|
20231221,100413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13110,-50,5,-0.38,10777350,821,8.50,13150,13190,13090,17100,9220,13160,13127.10,12.10,0,-188,13293,13226,13123,13056,12953,13260,13090,189,3940,500,9470,10,1,37503477,4917,13.52,0.63,12,0.00,970.00,20869.00,14750,20230206,-11.12,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14750,-11.12,20230206,10790,21.50,20230731,0.34,N,034310,500,189 억,,4537703,N,N,0,N,00,N
|
|
20231221,090415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13150,-10,5,-0.08,157800,12,0.12,13150,13150,13150,17100,9220,13160,13150.00,12.10,0,-6,13293,13226,13123,13056,12953,13260,13090,189,3940,500,9470,10,1,37503477,4932,13.56,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.85,10790,20230731,21.87,14750,-10.85,20230206,10790,21.87,20230731,14750,-10.85,20230206,10790,21.87,20230731,0.34,N,034310,500,189 억,,4537703,N,N,0,N,00,N
|
|
20231220,160415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13160,10,2,0.08,126693760,9655,62.66,13150,13190,13020,17090,9210,13150,13122.09,11.98,0,-1055,13363,13256,13043,12936,12723,13310,12990,189,3940,500,9460,10,1,37882300,4985,13.57,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.78,10790,20230731,21.96,14750,-10.78,20230206,10790,21.96,20230731,14750,-10.78,20230206,10790,21.96,20230731,0.35,N,034310,500,189 억,,4538766,N,N,0,N,00,N
|
|
20231220,150437,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13070,-80,5,-0.61,84669200,6456,41.90,13150,13190,13020,17090,9210,13150,13114.81,11.98,0,-522,13363,13256,13043,12936,12723,13310,12990,189,3940,500,9460,10,1,37882300,4951,13.47,0.63,12,0.02,970.00,20869.00,14750,20230206,-11.39,10790,20230731,21.13,14750,-11.39,20230206,10790,21.13,20230731,14750,-11.39,20230206,10790,21.13,20230731,0.35,N,034310,500,189 억,,4538766,N,N,0,N,00,N
|
|
20231220,140441,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13100,-50,5,-0.38,62767810,4783,31.04,13150,13190,13020,17090,9210,13150,13123.10,11.98,0,-194,13363,13256,13043,12936,12723,13310,12990,189,3940,500,9460,10,1,37882300,4963,13.51,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.19,10790,20230731,21.41,14750,-11.19,20230206,10790,21.41,20230731,14750,-11.19,20230206,10790,21.41,20230731,0.35,N,034310,500,189 억,,4538766,N,N,0,N,00,N
|
|
20231220,130439,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13140,-10,5,-0.08,52281400,3985,25.86,13150,13190,13020,17090,9210,13150,13119.55,11.98,0,39,13363,13256,13043,12936,12723,13310,12990,189,3940,500,9460,10,1,37882300,4978,13.55,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.92,10790,20230731,21.78,14750,-10.92,20230206,10790,21.78,20230731,14750,-10.92,20230206,10790,21.78,20230731,0.35,N,034310,500,189 억,,4538766,N,N,0,N,00,N
|
|
20231220,120413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13150,0,3,0.00,49691380,3788,24.58,13150,13190,13020,17090,9210,13150,13118.10,11.98,0,72,13363,13256,13043,12936,12723,13310,12990,189,3940,500,9460,10,1,37882300,4982,13.56,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.85,10790,20230731,21.87,14750,-10.85,20230206,10790,21.87,20230731,14750,-10.85,20230206,10790,21.87,20230731,0.35,N,034310,500,189 억,,4538766,N,N,0,N,00,N
|
|
20231220,110415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13090,-60,5,-0.46,48271290,3680,23.88,13150,13190,13020,17090,9210,13150,13117.20,11.98,0,78,13363,13256,13043,12936,12723,13310,12990,189,3940,500,9460,10,1,37882300,4959,13.49,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.25,10790,20230731,21.32,14750,-11.25,20230206,10790,21.32,20230731,14750,-11.25,20230206,10790,21.32,20230731,0.35,N,034310,500,189 억,,4538766,N,N,0,N,00,N
|
|
20231220,100415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13170,20,2,0.15,27388680,2082,13.51,13150,13190,13130,17090,9210,13150,13154.99,11.98,0,170,13363,13256,13043,12936,12723,13310,12990,189,3940,500,9460,10,1,37882300,4989,13.58,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.71,10790,20230731,22.06,14750,-10.71,20230206,10790,22.06,20230731,14750,-10.71,20230206,10790,22.06,20230731,0.35,N,034310,500,189 억,,4538766,N,N,0,N,00,N
|
|
20231220,090414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13150,0,3,0.00,8180830,622,4.04,13150,13190,13140,17090,9210,13150,13152.46,11.98,0,20,13363,13256,13043,12936,12723,13310,12990,189,3940,500,9460,10,1,37882300,4982,13.56,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.85,10790,20230731,21.87,14750,-10.85,20230206,10790,21.87,20230731,14750,-10.85,20230206,10790,21.87,20230731,0.35,N,034310,500,189 억,,4538766,N,N,0,N,00,N
|
|
20231219,160415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13150,220,2,1.70,199372040,15409,130.34,12900,13150,12830,16800,9060,12930,12938.66,11.97,6301,-6194,13163,13046,12973,12856,12783,13010,12820,189,3870,500,9300,10,1,37882300,4982,13.56,0.63,12,0.04,970.00,20869.00,14750,20230206,-10.85,10790,20230731,21.87,14750,-10.85,20230206,10790,21.87,20230731,14750,-10.85,20230206,10790,21.87,20230731,0.35,N,034310,500,189 억,,4536123,N,N,2,N,00,N
|
|
20231219,150416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12920,-10,5,-0.08,161073540,12480,105.57,12900,13000,12830,16800,9060,12930,12906.53,11.97,6301,-5531,13163,13046,12973,12856,12783,13010,12820,189,3870,500,9300,10,1,37882300,4894,13.32,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.41,10790,20230731,19.74,14750,-12.41,20230206,10790,19.74,20230731,14750,-12.41,20230206,10790,19.74,20230731,0.35,N,034310,500,189 억,,4536123,N,N,2,N,00,N
|
|
20231219,140414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12900,-30,5,-0.23,130331200,10096,85.40,12900,13000,12830,16800,9060,12930,12909.19,11.97,6301,-4585,13163,13046,12973,12856,12783,13010,12820,189,3870,500,9300,10,1,37882300,4887,13.30,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.54,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14750,-12.54,20230206,10790,19.56,20230731,0.35,N,034310,500,189 억,,4536123,N,N,2,N,00,N
|
|
20231219,130415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12890,-40,5,-0.31,105159810,8144,68.89,12900,13000,12830,16800,9060,12930,12912.55,11.97,6301,-3268,13163,13046,12973,12856,12783,13010,12820,189,3870,500,9300,10,1,37882300,4883,13.29,0.62,12,0.02,970.00,20869.00,14750,20230206,-12.61,10790,20230731,19.46,14750,-12.61,20230206,10790,19.46,20230731,14750,-12.61,20230206,10790,19.46,20230731,0.35,N,034310,500,189 억,,4536123,N,N,2,N,00,N
|
|
20231219,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12920,-10,5,-0.08,59054990,4583,38.77,12900,12970,12830,16800,9060,12930,12885.66,11.97,6301,-2679,13163,13046,12973,12856,12783,13010,12820,189,3870,500,9300,10,1,37882300,4894,13.32,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.41,10790,20230731,19.74,14750,-12.41,20230206,10790,19.74,20230731,14750,-12.41,20230206,10790,19.74,20230731,0.35,N,034310,500,189 억,,4536123,N,N,2,N,00,N
|
|
20231219,110416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12930,0,3,0.00,21417920,1659,14.03,12900,12970,12870,16800,9060,12930,12910.14,11.97,6301,-963,13163,13046,12973,12856,12783,13010,12820,189,3870,500,9300,10,1,37882300,4898,13.33,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.34,10790,20230731,19.83,14750,-12.34,20230206,10790,19.83,20230731,14750,-12.34,20230206,10790,19.83,20230731,0.35,N,034310,500,189 억,,4536123,N,N,2,N,00,N
|
|
20231219,100413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12970,40,2,0.31,3234290,250,2.11,12900,12970,12900,16800,9060,12930,12937.16,11.97,6301,-2,13163,13046,12973,12856,12783,13010,12820,189,3870,500,9300,10,1,37882300,4913,13.37,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.07,10790,20230731,20.20,14750,-12.07,20230206,10790,20.20,20230731,14750,-12.07,20230206,10790,20.20,20230731,0.35,N,034310,500,189 억,,4536123,N,N,2,N,00,N
|
|
20231219,090414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12900,-30,5,-0.23,606300,47,0.40,12900,12900,12900,16800,9060,12930,12900.00,11.97,6301,0,13163,13046,12973,12856,12783,13010,12820,189,3870,500,9300,10,1,37882300,4887,13.30,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.54,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14750,-12.54,20230206,10790,19.56,20230731,0.35,N,034310,500,189 억,,4536123,N,N,2,N,00,N
|
|
20231218,160414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12930,-70,5,-0.54,153407310,11822,56.72,13070,13090,12900,16900,9100,13000,12976.43,11.95,0,1436,13513,13256,13093,12836,12673,13175,12755,189,3900,500,9360,10,1,37882300,4898,13.33,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.34,10790,20230731,19.83,14750,-12.34,20230206,10790,19.83,20230731,14750,-12.34,20230206,10790,19.83,20230731,0.35,N,034310,500,189 억,,4528451,N,N,2,N,00,N
|
|
20231218,150413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12920,-80,5,-0.62,129850270,9999,47.98,13070,13090,12920,16900,9100,13000,12986.33,11.95,0,786,13513,13256,13093,12836,12673,13175,12755,189,3900,500,9360,10,1,37882300,4894,13.32,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.41,10790,20230731,19.74,14750,-12.41,20230206,10790,19.74,20230731,14750,-12.41,20230206,10790,19.74,20230731,0.35,N,034310,500,189 억,,4528451,N,N,2,N,00,N
|
|
20231218,140412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13000,0,3,0.00,68506040,5258,25.23,13070,13090,12980,16900,9100,13000,13028.92,11.95,0,343,13513,13256,13093,12836,12673,13175,12755,189,3900,500,9360,10,1,37882300,4925,13.40,0.62,12,0.01,970.00,20869.00,14750,20230206,-11.86,10790,20230731,20.48,14750,-11.86,20230206,10790,20.48,20230731,14750,-11.86,20230206,10790,20.48,20230731,0.35,N,034310,500,189 억,,4528451,N,N,2,N,00,N
|
|
20231218,130412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12990,-10,5,-0.08,45088220,3455,16.58,13070,13090,12990,16900,9100,13000,13050.14,11.95,0,302,13513,13256,13093,12836,12673,13175,12755,189,3900,500,9360,10,1,37882300,4921,13.39,0.62,12,0.01,970.00,20869.00,14750,20230206,-11.93,10790,20230731,20.39,14750,-11.93,20230206,10790,20.39,20230731,14750,-11.93,20230206,10790,20.39,20230731,0.35,N,034310,500,189 억,,4528451,N,N,2,N,00,N
|
|
20231218,120409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13070,70,2,0.54,27489100,2103,10.09,13070,13090,13030,16900,9100,13000,13071.37,11.95,0,133,13513,13256,13093,12836,12673,13175,12755,189,3900,500,9360,10,1,37882300,4951,13.47,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.39,10790,20230731,21.13,14750,-11.39,20230206,10790,21.13,20230731,14750,-11.39,20230206,10790,21.13,20230731,0.35,N,034310,500,189 억,,4528451,N,N,2,N,00,N
|
|
20231218,110412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13080,80,2,0.62,26273330,2010,9.64,13070,13090,13030,16900,9100,13000,13071.31,11.95,0,48,13513,13256,13093,12836,12673,13175,12755,189,3900,500,9360,10,1,37882300,4955,13.48,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.32,10790,20230731,21.22,14750,-11.32,20230206,10790,21.22,20230731,14750,-11.32,20230206,10790,21.22,20230731,0.35,N,034310,500,189 억,,4528451,N,N,2,N,00,N
|
|
20231218,100410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13090,90,2,0.69,18126520,1387,6.65,13070,13090,13030,16900,9100,13000,13068.87,11.95,0,-65,13513,13256,13093,12836,12673,13175,12755,189,3900,500,9360,10,1,37882300,4959,13.49,0.63,12,0.00,970.00,20869.00,14750,20230206,-11.25,10790,20230731,21.32,14750,-11.25,20230206,10790,21.32,20230731,14750,-11.25,20230206,10790,21.32,20230731,0.35,N,034310,500,189 억,,4528451,N,N,2,N,00,N
|
|
20231218,090408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13090,90,2,0.69,8184520,626,3.00,13070,13090,13040,16900,9100,13000,13074.31,11.95,0,-64,13513,13256,13093,12836,12673,13175,12755,189,3900,500,9360,10,1,37882300,4959,13.49,0.63,12,0.00,970.00,20869.00,14750,20230206,-11.25,10790,20230731,21.32,14750,-11.25,20230206,10790,21.32,20230731,14750,-11.25,20230206,10790,21.32,20230731,0.35,N,034310,500,189 억,,4528451,N,N,2,N,00,N
|
|
20231215,160409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13000,-100,5,-0.76,272164680,20742,146.05,13150,13350,12930,17030,9170,13100,13121.43,11.96,0,-1366,13340,13220,13110,12990,12880,13165,12935,189,3930,500,9430,10,1,37882300,4925,13.40,0.62,12,0.05,970.00,20869.00,14750,20230206,-11.86,10790,20230731,20.48,14750,-11.86,20230206,10790,20.48,20230731,14750,-11.86,20230206,10790,20.48,20230731,0.34,N,034310,500,189 억,,4529615,N,N,2,N,00,N
|
|
20231215,150412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13210,110,2,0.84,168674020,12788,90.04,13150,13350,12930,17030,9170,13100,13190.02,11.96,0,3044,13340,13220,13110,12990,12880,13165,12935,189,3930,500,9430,10,1,37882300,5004,13.62,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.44,10790,20230731,22.43,14750,-10.44,20230206,10790,22.43,20230731,14750,-10.44,20230206,10790,22.43,20230731,0.34,N,034310,500,189 억,,4529615,N,N,0,N,00,N
|
|
20231215,140411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13250,150,2,1.15,129665800,9838,69.27,13150,13350,12930,17030,9170,13100,13180.10,11.96,0,2139,13340,13220,13110,12990,12880,13165,12935,189,3930,500,9430,10,1,37882300,5019,13.66,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.17,10790,20230731,22.80,14750,-10.17,20230206,10790,22.80,20230731,14750,-10.17,20230206,10790,22.80,20230731,0.34,N,034310,500,189 억,,4529615,N,N,0,N,00,N
|
|
20231215,130409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13250,150,2,1.15,74265180,5656,39.83,13150,13280,12930,17030,9170,13100,13130.34,11.96,0,1183,13340,13220,13110,12990,12880,13165,12935,189,3930,500,9430,10,1,37882300,5019,13.66,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.17,10790,20230731,22.80,14750,-10.17,20230206,10790,22.80,20230731,14750,-10.17,20230206,10790,22.80,20230731,0.34,N,034310,500,189 억,,4529615,N,N,0,N,00,N
|
|
20231215,120409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13240,140,2,1.07,46401570,3548,24.98,13150,13240,12930,17030,9170,13100,13078.23,11.96,0,648,13340,13220,13110,12990,12880,13165,12935,189,3930,500,9430,10,1,37882300,5016,13.65,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.24,10790,20230731,22.71,14750,-10.24,20230206,10790,22.71,20230731,14750,-10.24,20230206,10790,22.71,20230731,0.34,N,034310,500,189 억,,4529615,N,N,0,N,00,N
|
|
20231215,110409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13080,-20,5,-0.15,28766380,2209,15.55,13150,13150,12930,17030,9170,13100,13022.35,11.96,0,-40,13340,13220,13110,12990,12880,13165,12935,189,3930,500,9430,10,1,37882300,4955,13.48,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.32,10790,20230731,21.22,14750,-11.32,20230206,10790,21.22,20230731,14750,-11.32,20230206,10790,21.22,20230731,0.34,N,034310,500,189 억,,4529615,N,N,0,N,00,N
|
|
20231215,100411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13000,-100,5,-0.76,14716550,1133,7.98,13150,13150,12930,17030,9170,13100,12989.01,11.96,0,61,13340,13220,13110,12990,12880,13165,12935,189,3930,500,9430,10,1,37882300,4925,13.40,0.62,12,0.00,970.00,20869.00,14750,20230206,-11.86,10790,20230731,20.48,14750,-11.86,20230206,10790,20.48,20230731,14750,-11.86,20230206,10790,20.48,20230731,0.34,N,034310,500,189 억,,4529615,N,N,0,N,00,N
|
|
20231215,090410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13070,-30,5,-0.23,916140,70,0.49,13150,13150,13070,17030,9170,13100,13087.71,11.96,0,-64,13340,13220,13110,12990,12880,13165,12935,189,3930,500,9430,10,1,37882300,4951,13.47,0.63,12,0.00,970.00,20869.00,14750,20230206,-11.39,10790,20230731,21.13,14750,-11.39,20230206,10790,21.13,20230731,14750,-11.39,20230206,10790,21.13,20230731,0.34,N,034310,500,189 억,,4529615,N,N,0,N,00,N
|
|
20231214,160408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13100,-150,5,-1.13,186353730,14202,126.76,13230,13230,13000,17220,9280,13250,13121.65,11.96,0,-3174,13883,13566,12933,12616,11983,13725,12775,189,3970,500,9540,10,1,37882300,4963,13.51,0.63,12,0.04,970.00,20869.00,14750,20230206,-11.19,10790,20230731,21.41,14750,-11.19,20230206,10790,21.41,20230731,14750,-11.19,20230206,10790,21.41,20230731,0.35,N,034310,500,189 억,,4532093,N,N,0,N,00,N
|
|
20231214,150422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13100,-150,5,-1.13,114756960,8727,77.89,13230,13230,13050,17220,9280,13250,13149.65,11.96,0,-2741,13883,13566,12933,12616,11983,13725,12775,189,3970,500,9540,10,1,37882300,4963,13.51,0.63,12,0.02,970.00,20869.00,14750,20230206,-11.19,10790,20230731,21.41,14750,-11.19,20230206,10790,21.41,20230731,14750,-11.19,20230206,10790,21.41,20230731,0.35,N,034310,500,189 억,,4532093,N,N,0,N,00,N
|
|
20231214,140419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13140,-110,5,-0.83,101600380,7726,68.96,13230,13230,13050,17220,9280,13250,13150.45,11.96,0,-2476,13883,13566,12933,12616,11983,13725,12775,189,3970,500,9540,10,1,37882300,4978,13.55,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.92,10790,20230731,21.78,14750,-10.92,20230206,10790,21.78,20230731,14750,-10.92,20230206,10790,21.78,20230731,0.35,N,034310,500,189 억,,4532093,N,N,0,N,00,N
|
|
20231214,130417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13080,-170,5,-1.28,75284880,5725,51.10,13230,13230,13050,17220,9280,13250,13150.20,11.96,0,-1972,13883,13566,12933,12616,11983,13725,12775,189,3970,500,9540,10,1,37882300,4955,13.48,0.63,12,0.02,970.00,20869.00,14750,20230206,-11.32,10790,20230731,21.22,14750,-11.32,20230206,10790,21.22,20230731,14750,-11.32,20230206,10790,21.22,20230731,0.35,N,034310,500,189 억,,4532093,N,N,0,N,00,N
|
|
20231214,120426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13110,-140,5,-1.06,72365900,5502,49.11,13230,13230,13050,17220,9280,13250,13152.65,11.96,0,-1931,13883,13566,12933,12616,11983,13725,12775,189,3970,500,9540,10,1,37882300,4966,13.52,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.12,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14750,-11.12,20230206,10790,21.50,20230731,0.35,N,034310,500,189 억,,4532093,N,N,0,N,00,N
|
|
20231214,110410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13120,-130,5,-0.98,58926490,4475,39.94,13230,13230,13100,17220,9280,13250,13167.93,11.96,0,-1407,13883,13566,12933,12616,11983,13725,12775,189,3970,500,9540,10,1,37882300,4970,13.53,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.05,10790,20230731,21.59,14750,-11.05,20230206,10790,21.59,20230731,14750,-11.05,20230206,10790,21.59,20230731,0.35,N,034310,500,189 억,,4532093,N,N,0,N,00,N
|
|
20231214,100406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13170,-80,5,-0.60,35232980,2671,23.84,13230,13230,13120,17220,9280,13250,13190.93,11.96,0,-863,13883,13566,12933,12616,11983,13725,12775,189,3970,500,9540,10,1,37882300,4989,13.58,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.71,10790,20230731,22.06,14750,-10.71,20230206,10790,22.06,20230731,14750,-10.71,20230206,10790,22.06,20230731,0.35,N,034310,500,189 억,,4532093,N,N,0,N,00,N
|
|
20231214,090354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13210,-40,5,-0.30,21598010,1635,14.59,13230,13230,13140,17220,9280,13250,13209.79,11.96,0,-544,13883,13566,12933,12616,11983,13725,12775,189,3970,500,9540,10,1,37882300,5004,13.62,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.44,10790,20230731,22.43,14750,-10.44,20230206,10790,22.43,20230731,14750,-10.44,20230206,10790,22.43,20230731,0.35,N,034310,500,189 억,,4532093,N,N,0,N,00,N
|
|
20231213,160406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13250,30,2,0.23,145990460,11204,52.44,13210,13250,12300,17180,9260,13220,13030.21,11.97,-131,-1932,13613,13416,13293,13096,12973,13355,13035,189,3960,500,9510,10,1,37882300,5019,13.66,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.17,10790,20230731,22.80,14750,-10.17,20230206,10790,22.80,20230731,14750,-10.17,20230206,10790,22.80,20230731,0.33,N,034310,500,189 억,,4534209,N,N,7,N,00,N
|
|
20231213,150416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13070,-150,5,-1.13,113901720,8773,41.06,13210,13210,12300,17180,9260,13220,12983.21,11.97,-131,-1491,13613,13416,13293,13096,12973,13355,13035,189,3960,500,9510,10,1,37882300,4951,13.47,0.63,12,0.02,970.00,20869.00,14750,20230206,-11.39,10790,20230731,21.13,14750,-11.39,20230206,10790,21.13,20230731,14750,-11.39,20230206,10790,21.13,20230731,0.33,N,034310,500,189 억,,4534209,N,N,7,N,00,N
|
|
20231213,140417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13000,-220,5,-1.66,103627120,7984,37.37,13210,13210,12300,17180,9260,13220,12979.35,11.97,-131,-1302,13613,13416,13293,13096,12973,13355,13035,189,3960,500,9510,10,1,37882300,4925,13.40,0.62,12,0.02,970.00,20869.00,14750,20230206,-11.86,10790,20230731,20.48,14750,-11.86,20230206,10790,20.48,20230731,14750,-11.86,20230206,10790,20.48,20230731,0.33,N,034310,500,189 억,,4534209,N,N,7,N,00,N
|
|
20231213,130414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12990,-230,5,-1.74,99418060,7660,35.85,13210,13210,12300,17180,9260,13220,12978.86,11.97,-131,-1425,13613,13416,13293,13096,12973,13355,13035,189,3960,500,9510,10,1,37882300,4921,13.39,0.62,12,0.02,970.00,20869.00,14750,20230206,-11.93,10790,20230731,20.39,14750,-11.93,20230206,10790,20.39,20230731,14750,-11.93,20230206,10790,20.39,20230731,0.33,N,034310,500,189 억,,4534209,N,N,7,N,00,N
|
|
20231213,120414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12970,-250,5,-1.89,96611740,7444,34.84,13210,13210,12300,17180,9260,13220,12978.47,11.97,-131,-1393,13613,13416,13293,13096,12973,13355,13035,189,3960,500,9510,10,1,37882300,4913,13.37,0.62,12,0.02,970.00,20869.00,14750,20230206,-12.07,10790,20230731,20.20,14750,-12.07,20230206,10790,20.20,20230731,14750,-12.07,20230206,10790,20.20,20230731,0.33,N,034310,500,189 억,,4534209,N,N,7,N,00,N
|
|
20231213,110415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13050,-170,5,-1.29,41109820,3148,14.73,13210,13210,12950,17180,9260,13220,13059.03,11.97,-131,-1364,13613,13416,13293,13096,12973,13355,13035,189,3960,500,9510,10,1,37882300,4944,13.45,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.53,10790,20230731,20.95,14750,-11.53,20230206,10790,20.95,20230731,14750,-11.53,20230206,10790,20.95,20230731,0.33,N,034310,500,189 억,,4534209,N,N,7,N,00,N
|
|
20231213,100419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13040,-180,5,-1.36,31384820,2401,11.24,13210,13210,12950,17180,9260,13220,13071.56,11.97,-131,-1176,13613,13416,13293,13096,12973,13355,13035,189,3960,500,9510,10,1,37882300,4940,13.44,0.62,12,0.01,970.00,20869.00,14750,20230206,-11.59,10790,20230731,20.85,14750,-11.59,20230206,10790,20.85,20230731,14750,-11.59,20230206,10790,20.85,20230731,0.33,N,034310,500,189 억,,4534209,N,N,7,N,00,N
|
|
20231213,090410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13100,-120,5,-0.91,9189450,698,3.27,13210,13210,13100,17180,9260,13220,13165.40,11.97,-131,-629,13613,13416,13293,13096,12973,13355,13035,189,3960,500,9510,10,1,37882300,4963,13.51,0.63,12,0.00,970.00,20869.00,14750,20230206,-11.19,10790,20230731,21.41,14750,-11.19,20230206,10790,21.41,20230731,14750,-11.19,20230206,10790,21.41,20230731,0.33,N,034310,500,189 억,,4534209,N,N,7,N,00,N
|
|
20231212,160357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13220,-280,5,-2.07,283186860,21359,193.24,13490,13490,13170,17550,9450,13500,13258.47,11.97,0,-3061,13793,13646,13353,13206,12913,13720,13280,189,4050,500,9720,10,1,37882300,5008,13.63,0.63,12,0.06,970.00,20869.00,14750,20230206,-10.37,10790,20230731,22.52,14750,-10.37,20230206,10790,22.52,20230731,14750,-10.37,20230206,10790,22.52,20230731,0.34,N,034310,500,189 억,,4536083,N,N,7,N,00,N
|
|
20231212,150402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13180,-320,5,-2.37,245017640,18471,167.11,13490,13490,13180,17550,9450,13500,13264.99,11.97,0,-2313,13793,13646,13353,13206,12913,13720,13280,189,4050,500,9720,10,1,37882300,4993,13.59,0.63,12,0.05,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.34,N,034310,500,189 억,,4536083,N,N,0,N,00,N
|
|
20231212,140348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13240,-260,5,-1.93,209365400,15775,142.72,13490,13490,13180,17550,9450,13500,13271.97,11.97,0,-1812,13793,13646,13353,13206,12913,13720,13280,189,4050,500,9720,10,1,37882300,5016,13.65,0.63,12,0.04,970.00,20869.00,14750,20230206,-10.24,10790,20230731,22.71,14750,-10.24,20230206,10790,22.71,20230731,14750,-10.24,20230206,10790,22.71,20230731,0.34,N,034310,500,189 억,,4536083,N,N,0,N,00,N
|
|
20231212,130344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13230,-270,5,-2.00,154530430,11626,105.18,13490,13490,13200,17550,9450,13500,13291.80,11.97,0,-2412,13793,13646,13353,13206,12913,13720,13280,189,4050,500,9720,10,1,37882300,5012,13.64,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.31,10790,20230731,22.61,14750,-10.31,20230206,10790,22.61,20230731,14750,-10.31,20230206,10790,22.61,20230731,0.34,N,034310,500,189 억,,4536083,N,N,0,N,00,N
|
|
20231212,120344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13270,-230,5,-1.70,80730640,6055,54.78,13490,13490,13200,17550,9450,13500,13332.89,11.97,0,-2174,13793,13646,13353,13206,12913,13720,13280,189,4050,500,9720,10,1,37882300,5027,13.68,0.64,12,0.02,970.00,20869.00,14750,20230206,-10.03,10790,20230731,22.98,14750,-10.03,20230206,10790,22.98,20230731,14750,-10.03,20230206,10790,22.98,20230731,0.34,N,034310,500,189 억,,4536083,N,N,0,N,00,N
|
|
20231212,110347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13270,-230,5,-1.70,70399090,5278,47.75,13490,13490,13200,17550,9450,13500,13338.21,11.97,0,-1756,13793,13646,13353,13206,12913,13720,13280,189,4050,500,9720,10,1,37882300,5027,13.68,0.64,12,0.01,970.00,20869.00,14750,20230206,-10.03,10790,20230731,22.98,14750,-10.03,20230206,10790,22.98,20230731,14750,-10.03,20230206,10790,22.98,20230731,0.34,N,034310,500,189 억,,4536083,N,N,0,N,00,N
|
|
20231212,100402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13300,-200,5,-1.48,59531630,4460,40.35,13490,13490,13200,17550,9450,13500,13347.90,11.97,0,-1547,13793,13646,13353,13206,12913,13720,13280,189,4050,500,9720,10,1,37882300,5038,13.71,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.83,10790,20230731,23.26,14750,-9.83,20230206,10790,23.26,20230731,14750,-9.83,20230206,10790,23.26,20230731,0.34,N,034310,500,189 억,,4536083,N,N,0,N,00,N
|
|
20231212,090359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13320,-180,5,-1.33,31655130,2367,21.42,13490,13490,13200,17550,9450,13500,13373.52,11.97,0,-1106,13793,13646,13353,13206,12913,13720,13280,189,4050,500,9720,10,1,37882300,5046,13.73,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.69,10790,20230731,23.45,14750,-9.69,20230206,10790,23.45,20230731,14750,-9.69,20230206,10790,23.45,20230731,0.34,N,034310,500,189 억,,4536083,N,N,0,N,00,N
|
|
20231211,160401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13500,60,2,0.45,146334600,11052,174.24,13440,13500,13060,17470,9410,13440,13240.53,11.98,1553,-1113,13553,13496,13403,13346,13253,13525,13375,189,4030,500,9670,10,1,37882300,5114,13.92,0.65,12,0.03,970.00,20869.00,14750,20230206,-8.47,10790,20230731,25.12,14750,-8.47,20230206,10790,25.12,20230731,14750,-8.47,20230206,10790,25.12,20230731,0.32,N,034310,500,189 억,,4539597,N,N,0,N,00,N
|
|
20231211,150400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13180,-260,5,-1.93,102988130,7822,123.32,13440,13440,13060,17470,9410,13440,13166.47,11.98,1553,-893,13553,13496,13403,13346,13253,13525,13375,189,4030,500,9670,10,1,37882300,4993,13.59,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.32,N,034310,500,189 억,,4539597,N,N,0,N,00,N
|
|
20231211,140400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13150,-290,5,-2.16,79751230,6058,95.51,13440,13440,13060,17470,9410,13440,13164.61,11.98,1553,-607,13553,13496,13403,13346,13253,13525,13375,189,4030,500,9670,10,1,37882300,4982,13.56,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.85,10790,20230731,21.87,14750,-10.85,20230206,10790,21.87,20230731,14750,-10.85,20230206,10790,21.87,20230731,0.32,N,034310,500,189 억,,4539597,N,N,0,N,00,N
|
|
20231211,130401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13120,-320,5,-2.38,68021480,5165,81.43,13440,13440,13060,17470,9410,13440,13169.70,11.98,1553,-674,13553,13496,13403,13346,13253,13525,13375,189,4030,500,9670,10,1,37882300,4970,13.53,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.05,10790,20230731,21.59,14750,-11.05,20230206,10790,21.59,20230731,14750,-11.05,20230206,10790,21.59,20230731,0.32,N,034310,500,189 억,,4539597,N,N,0,N,00,N
|
|
20231211,120401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13080,-360,5,-2.68,56647420,4297,67.74,13440,13440,13060,17470,9410,13440,13183.02,11.98,1553,-543,13553,13496,13403,13346,13253,13525,13375,189,4030,500,9670,10,1,37882300,4955,13.48,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.32,10790,20230731,21.22,14750,-11.32,20230206,10790,21.22,20230731,14750,-11.32,20230206,10790,21.22,20230731,0.32,N,034310,500,189 억,,4539597,N,N,0,N,00,N
|
|
20231211,110359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13230,-210,5,-1.56,18587000,1401,22.09,13440,13440,13190,17470,9410,13440,13266.95,11.98,1553,-2,13553,13496,13403,13346,13253,13525,13375,189,4030,500,9670,10,1,37882300,5012,13.64,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.31,10790,20230731,22.61,14750,-10.31,20230206,10790,22.61,20230731,14750,-10.31,20230206,10790,22.61,20230731,0.32,N,034310,500,189 억,,4539597,N,N,0,N,00,N
|
|
20231211,100359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13230,-210,5,-1.56,15226990,1147,18.08,13440,13440,13190,17470,9410,13440,13275.49,11.98,1553,-9,13553,13496,13403,13346,13253,13525,13375,189,4030,500,9670,10,1,37882300,5012,13.64,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.31,10790,20230731,22.61,14750,-10.31,20230206,10790,22.61,20230731,14750,-10.31,20230206,10790,22.61,20230731,0.32,N,034310,500,189 억,,4539597,N,N,0,N,00,N
|
|
20231211,090357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13300,-140,5,-1.04,6254310,469,7.39,13440,13440,13210,17470,9410,13440,13335.42,11.98,1553,-56,13553,13496,13403,13346,13253,13525,13375,189,4030,500,9670,10,1,37882300,5038,13.71,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.83,10790,20230731,23.26,14750,-9.83,20230206,10790,23.26,20230731,14750,-9.83,20230206,10790,23.26,20230731,0.32,N,034310,500,189 억,,4539597,N,N,0,N,00,N
|
|
20231208,160356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13440,150,2,1.13,85063180,6343,33.82,13350,13460,13310,17270,9310,13290,13410.56,11.98,0,-1239,13823,13556,13233,12966,12643,13395,12805,189,3980,500,9560,10,1,37882300,5091,13.86,0.64,12,0.02,970.00,20869.00,14750,20230206,-8.88,10790,20230731,24.56,14750,-8.88,20230206,10790,24.56,20230731,14750,-8.88,20230206,10790,24.56,20230731,0.33,N,034310,500,189 억,,4539597,N,N,9,N,00,N
|
|
20231208,150357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13330,40,2,0.30,79383410,5920,31.56,13350,13460,13310,17270,9310,13290,13409.36,11.98,0,-1314,13823,13556,13233,12966,12643,13395,12805,189,3980,500,9560,10,1,37882300,5050,13.74,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.63,10790,20230731,23.54,14750,-9.63,20230206,10790,23.54,20230731,14750,-9.63,20230206,10790,23.54,20230731,0.33,N,034310,500,189 억,,4539597,N,N,9,N,00,N
|
|
20231208,140355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13400,110,2,0.83,63163870,4711,25.12,13350,13460,13310,17270,9310,13290,13407.74,11.98,0,-1018,13823,13556,13233,12966,12643,13395,12805,189,3980,500,9560,10,1,37882300,5076,13.81,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.15,10790,20230731,24.19,14750,-9.15,20230206,10790,24.19,20230731,14750,-9.15,20230206,10790,24.19,20230731,0.33,N,034310,500,189 억,,4539597,N,N,9,N,00,N
|
|
20231208,130355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13430,140,2,1.05,40015410,2983,15.90,13350,13460,13310,17270,9310,13290,13414.49,11.98,0,-546,13823,13556,13233,12966,12643,13395,12805,189,3980,500,9560,10,1,37882300,5088,13.85,0.64,12,0.01,970.00,20869.00,14750,20230206,-8.95,10790,20230731,24.47,14750,-8.95,20230206,10790,24.47,20230731,14750,-8.95,20230206,10790,24.47,20230731,0.33,N,034310,500,189 억,,4539597,N,N,9,N,00,N
|
|
20231208,120352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13440,150,2,1.13,38511480,2871,15.31,13350,13460,13310,17270,9310,13290,13413.96,11.98,0,-540,13823,13556,13233,12966,12643,13395,12805,189,3980,500,9560,10,1,37882300,5091,13.86,0.64,12,0.01,970.00,20869.00,14750,20230206,-8.88,10790,20230731,24.56,14750,-8.88,20230206,10790,24.56,20230731,14750,-8.88,20230206,10790,24.56,20230731,0.33,N,034310,500,189 억,,4539597,N,N,9,N,00,N
|
|
20231208,110351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13430,140,2,1.05,37061470,2763,14.73,13350,13460,13310,17270,9310,13290,13413.49,11.98,0,-541,13823,13556,13233,12966,12643,13395,12805,189,3980,500,9560,10,1,37882300,5088,13.85,0.64,12,0.01,970.00,20869.00,14750,20230206,-8.95,10790,20230731,24.47,14750,-8.95,20230206,10790,24.47,20230731,14750,-8.95,20230206,10790,24.47,20230731,0.33,N,034310,500,189 억,,4539597,N,N,9,N,00,N
|
|
20231208,100357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13420,130,2,0.98,25107030,1873,9.99,13350,13450,13310,17270,9310,13290,13404.71,11.98,0,-354,13823,13556,13233,12966,12643,13395,12805,189,3980,500,9560,10,1,37882300,5084,13.84,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.02,10790,20230731,24.37,14750,-9.02,20230206,10790,24.37,20230731,14750,-9.02,20230206,10790,24.37,20230731,0.33,N,034310,500,189 억,,4539597,N,N,9,N,00,N
|
|
20231208,090353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13400,110,2,0.83,12820730,958,5.11,13350,13450,13310,17270,9310,13290,13382.81,11.98,0,-289,13823,13556,13233,12966,12643,13395,12805,189,3980,500,9560,10,1,37882300,5076,13.81,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.15,10790,20230731,24.19,14750,-9.15,20230206,10790,24.19,20230731,14750,-9.15,20230206,10790,24.19,20230731,0.33,N,034310,500,189 억,,4539597,N,N,9,N,00,N
|
|
20231207,160352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13290,-160,5,-1.19,246826640,18757,126.38,13420,13500,12910,17480,9420,13450,13159.17,11.99,0,-3101,13796,13622,13426,13252,13056,13525,13155,189,4030,500,9680,10,1,37882300,5035,13.70,0.64,12,0.05,970.00,20869.00,14750,20230206,-9.90,10790,20230731,23.17,14750,-9.90,20230206,10790,23.17,20230731,14750,-9.90,20230206,10790,23.17,20230731,0.33,N,034310,500,189 억,,4542383,N,N,9,N,00,N
|
|
20231207,150354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,-230,5,-1.71,229664440,17463,117.66,13420,13500,12910,17480,9420,13450,13151.49,11.99,0,-3108,13796,13622,13426,13252,13056,13525,13155,189,4030,500,9680,10,1,37882300,5008,13.63,0.63,12,0.05,970.00,20869.00,14750,20230206,-10.37,10790,20230731,22.52,14750,-10.37,20230206,10790,22.52,20230731,14750,-10.37,20230206,10790,22.52,20230731,0.33,N,034310,500,189 억,,4542383,N,N,33,N,00,N
|
|
20231207,140352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,-250,5,-1.86,207993640,15824,106.62,13420,13500,12910,17480,9420,13450,13144.19,11.99,0,-2890,13796,13622,13426,13252,13056,13525,13155,189,4030,500,9680,10,1,37882300,5000,13.61,0.63,12,0.04,970.00,20869.00,14750,20230206,-10.51,10790,20230731,22.34,14750,-10.51,20230206,10790,22.34,20230731,14750,-10.51,20230206,10790,22.34,20230731,0.33,N,034310,500,189 억,,4542383,N,N,33,N,00,N
|
|
20231207,130353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13140,-310,5,-2.30,163019950,12411,83.62,13420,13500,12910,17480,9420,13450,13135.12,11.99,0,-2011,13796,13622,13426,13252,13056,13525,13155,189,4030,500,9680,10,1,37882300,4978,13.55,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.92,10790,20230731,21.78,14750,-10.92,20230206,10790,21.78,20230731,14750,-10.92,20230206,10790,21.78,20230731,0.33,N,034310,500,189 억,,4542383,N,N,33,N,00,N
|
|
20231207,120353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13070,-380,5,-2.83,81000480,6181,41.65,13420,13500,12910,17480,9420,13450,13104.75,11.99,0,-1153,13796,13622,13426,13252,13056,13525,13155,189,4030,500,9680,10,1,37882300,4951,13.47,0.63,12,0.02,970.00,20869.00,14750,20230206,-11.39,10790,20230731,21.13,14750,-11.39,20230206,10790,21.13,20230731,14750,-11.39,20230206,10790,21.13,20230731,0.33,N,034310,500,189 억,,4542383,N,N,33,N,00,N
|
|
20231207,110350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13280,-170,5,-1.26,6031580,451,3.04,13420,13500,13280,17480,9420,13450,13373.79,11.99,0,-273,13796,13622,13426,13252,13056,13525,13155,189,4030,500,9680,10,1,37882300,5031,13.69,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.97,10790,20230731,23.08,14750,-9.97,20230206,10790,23.08,20230731,14750,-9.97,20230206,10790,23.08,20230731,0.33,N,034310,500,189 억,,4542383,N,N,33,N,00,N
|
|
20231207,100351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13360,-90,5,-0.67,4807390,359,2.42,13420,13500,13330,17480,9420,13450,13391.06,11.99,0,-222,13796,13622,13426,13252,13056,13525,13155,189,4030,500,9680,10,1,37882300,5061,13.77,0.64,12,0.00,970.00,20869.00,14750,20230206,-9.42,10790,20230731,23.82,14750,-9.42,20230206,10790,23.82,20230731,14750,-9.42,20230206,10790,23.82,20230731,0.33,N,034310,500,189 억,,4542383,N,N,33,N,00,N
|
|
20231207,090354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13500,50,2,0.37,389260,29,0.20,13420,13500,13420,17480,9420,13450,13422.76,11.99,0,-4,13796,13622,13426,13252,13056,13525,13155,189,4030,500,9680,10,1,37882300,5114,13.92,0.65,12,0.00,970.00,20869.00,14750,20230206,-8.47,10790,20230731,25.12,14750,-8.47,20230206,10790,25.12,20230731,14750,-8.47,20230206,10790,25.12,20230731,0.33,N,034310,500,189 억,,4542383,N,N,33,N,00,N
|
|
20231206,160347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13450,-50,5,-0.37,198164470,14792,165.55,13500,13600,13230,17550,9450,13500,13396.49,11.99,0,-1197,13760,13630,13470,13340,13180,13695,13405,189,4050,500,9720,10,1,37882300,5095,13.87,0.64,12,0.04,970.00,20869.00,14750,20230206,-8.81,10790,20230731,24.65,14750,-8.81,20230206,10790,24.65,20230731,14750,-8.81,20230206,10790,24.65,20230731,0.35,N,034310,500,189 억,,4543479,N,N,33,N,00,N
|
|
20231206,150355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13380,-120,5,-0.89,181693140,13566,151.83,13500,13600,13230,17550,9450,13500,13393.27,11.99,0,-1221,13760,13630,13470,13340,13180,13695,13405,189,4050,500,9720,10,1,37882300,5069,13.79,0.64,12,0.04,970.00,20869.00,14750,20230206,-9.29,10790,20230731,24.00,14750,-9.29,20230206,10790,24.00,20230731,14750,-9.29,20230206,10790,24.00,20230731,0.35,N,034310,500,189 억,,4543479,N,N,15,N,00,N
|
|
20231206,140352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13350,-150,5,-1.11,153543210,11459,128.25,13500,13600,13230,17550,9450,13500,13399.36,11.99,0,-1550,13760,13630,13470,13340,13180,13695,13405,189,4050,500,9720,10,1,37882300,5057,13.76,0.64,12,0.03,970.00,20869.00,14750,20230206,-9.49,10790,20230731,23.73,14750,-9.49,20230206,10790,23.73,20230731,14750,-9.49,20230206,10790,23.73,20230731,0.35,N,034310,500,189 억,,4543479,N,N,15,N,00,N
|
|
20231206,130350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13370,-130,5,-0.96,129136780,9636,107.85,13500,13600,13230,17550,9450,13500,13401.49,11.99,0,-1471,13760,13630,13470,13340,13180,13695,13405,189,4050,500,9720,10,1,37882300,5065,13.78,0.64,12,0.03,970.00,20869.00,14750,20230206,-9.36,10790,20230731,23.91,14750,-9.36,20230206,10790,23.91,20230731,14750,-9.36,20230206,10790,23.91,20230731,0.35,N,034310,500,189 억,,4543479,N,N,15,N,00,N
|
|
20231206,120349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13400,-100,5,-0.74,120066690,8958,100.26,13500,13600,13230,17550,9450,13500,13403.29,11.99,0,-1766,13760,13630,13470,13340,13180,13695,13405,189,4050,500,9720,10,1,37882300,5076,13.81,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.15,10790,20230731,24.19,14750,-9.15,20230206,10790,24.19,20230731,14750,-9.15,20230206,10790,24.19,20230731,0.35,N,034310,500,189 억,,4543479,N,N,15,N,00,N
|
|
20231206,110354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13420,-80,5,-0.59,113303130,8454,94.62,13500,13600,13230,17550,9450,13500,13402.31,11.99,0,-1897,13760,13630,13470,13340,13180,13695,13405,189,4050,500,9720,10,1,37882300,5084,13.84,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.02,10790,20230731,24.37,14750,-9.02,20230206,10790,24.37,20230731,14750,-9.02,20230206,10790,24.37,20230731,0.35,N,034310,500,189 억,,4543479,N,N,15,N,00,N
|
|
20231206,100350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13420,-80,5,-0.59,86533740,6459,72.29,13500,13600,13230,17550,9450,13500,13397.39,11.99,0,-1932,13760,13630,13470,13340,13180,13695,13405,189,4050,500,9720,10,1,37882300,5084,13.84,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.02,10790,20230731,24.37,14750,-9.02,20230206,10790,24.37,20230731,14750,-9.02,20230206,10790,24.37,20230731,0.35,N,034310,500,189 억,,4543479,N,N,15,N,00,N
|
|
20231206,090350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13450,-50,5,-0.37,16265850,1203,13.46,13500,13600,13450,17550,9450,13500,13521.07,11.99,0,-524,13760,13630,13470,13340,13180,13695,13405,189,4050,500,9720,10,1,37882300,5095,13.87,0.64,12,0.00,970.00,20869.00,14750,20230206,-8.81,10790,20230731,24.65,14750,-8.81,20230206,10790,24.65,20230731,14750,-8.81,20230206,10790,24.65,20230731,0.35,N,034310,500,189 억,,4543479,N,N,15,N,00,N
|
|
20231205,160352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13500,10,2,0.07,120174140,8932,70.83,13490,13600,13310,17530,9450,13490,13454.34,11.98,0,3995,13690,13590,13390,13290,13090,13640,13340,189,4040,500,9710,10,1,37882300,5114,13.92,0.65,12,0.02,970.00,20869.00,14750,20230206,-8.47,10790,20230731,25.12,14750,-8.47,20230206,10790,25.12,20230731,14750,-8.47,20230206,10790,25.12,20230731,0.34,N,034310,500,189 억,,4539552,N,N,15,N,00,N
|
|
20231205,150351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13390,-100,5,-0.74,103250760,7676,60.87,13490,13600,13310,17530,9450,13490,13451.12,11.98,0,3643,13690,13590,13390,13290,13090,13640,13340,189,4040,500,9710,10,1,37882300,5072,13.80,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.22,10790,20230731,24.10,14750,-9.22,20230206,10790,24.10,20230731,14750,-9.22,20230206,10790,24.10,20230731,0.34,N,034310,500,189 억,,4539552,N,N,11,N,00,N
|
|
20231205,140351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13470,-20,5,-0.15,96840000,7198,57.08,13490,13600,13310,17530,9450,13490,13453.74,11.98,0,3514,13690,13590,13390,13290,13090,13640,13340,189,4040,500,9710,10,1,37882300,5103,13.89,0.65,12,0.02,970.00,20869.00,14750,20230206,-8.68,10790,20230731,24.84,14750,-8.68,20230206,10790,24.84,20230731,14750,-8.68,20230206,10790,24.84,20230731,0.34,N,034310,500,189 억,,4539552,N,N,11,N,00,N
|
|
20231205,130352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13490,0,3,0.00,90609360,6737,53.42,13490,13600,13310,17530,9450,13490,13449.51,11.98,0,3281,13690,13590,13390,13290,13090,13640,13340,189,4040,500,9710,10,1,37882300,5110,13.91,0.65,12,0.02,970.00,20869.00,14750,20230206,-8.54,10790,20230731,25.02,14750,-8.54,20230206,10790,25.02,20230731,14750,-8.54,20230206,10790,25.02,20230731,0.34,N,034310,500,189 억,,4539552,N,N,11,N,00,N
|
|
20231205,120348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13590,100,2,0.74,88755670,6600,52.34,13490,13600,13310,17530,9450,13490,13447.83,11.98,0,3232,13690,13590,13390,13290,13090,13640,13340,189,4040,500,9710,10,1,37882300,5148,14.01,0.65,12,0.02,970.00,20869.00,14750,20230206,-7.86,10790,20230731,25.95,14750,-7.86,20230206,10790,25.95,20230731,14750,-7.86,20230206,10790,25.95,20230731,0.34,N,034310,500,189 억,,4539552,N,N,11,N,00,N
|
|
20231205,110348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13500,10,2,0.07,55550180,4147,32.88,13490,13500,13310,17530,9450,13490,13395.27,11.98,0,2194,13690,13590,13390,13290,13090,13640,13340,189,4040,500,9710,10,1,37882300,5114,13.92,0.65,12,0.01,970.00,20869.00,14750,20230206,-8.47,10790,20230731,25.12,14750,-8.47,20230206,10790,25.12,20230731,14750,-8.47,20230206,10790,25.12,20230731,0.34,N,034310,500,189 억,,4539552,N,N,11,N,00,N
|
|
20231205,100349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13420,-70,5,-0.52,45803820,3422,27.14,13490,13490,13310,17530,9450,13490,13385.10,11.98,0,1794,13690,13590,13390,13290,13090,13640,13340,189,4040,500,9710,10,1,37882300,5084,13.84,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.02,10790,20230731,24.37,14750,-9.02,20230206,10790,24.37,20230731,14750,-9.02,20230206,10790,24.37,20230731,0.34,N,034310,500,189 억,,4539552,N,N,11,N,00,N
|
|
20231205,090348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13480,-10,5,-0.07,5295790,394,3.12,13490,13490,13350,17530,9450,13490,13441.09,11.98,0,57,13690,13590,13390,13290,13090,13640,13340,189,4040,500,9710,10,1,37882300,5107,13.90,0.65,12,0.00,970.00,20869.00,14750,20230206,-8.61,10790,20230731,24.93,14750,-8.61,20230206,10790,24.93,20230731,14750,-8.61,20230206,10790,24.93,20230731,0.34,N,034310,500,189 억,,4539552,N,N,11,N,00,N
|
|
20231204,160349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13490,270,2,2.04,168825610,12607,124.38,13220,13490,13190,17180,9260,13220,13391.42,11.98,0,2420,13433,13326,13173,13066,12913,13250,12990,189,3960,500,9510,10,1,37882300,5110,13.91,0.65,12,0.03,970.00,20869.00,14750,20230206,-8.54,10790,20230731,25.02,14750,-8.54,20230206,10790,25.02,20230731,14750,-8.54,20230206,10790,25.02,20230731,0.37,N,034310,500,189 억,,4538618,N,N,11,N,00,N
|
|
20231204,150350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13400,180,2,1.36,160919700,12020,118.59,13220,13490,13190,17180,9260,13220,13387.66,11.98,0,2058,13433,13326,13173,13066,12913,13250,12990,189,3960,500,9510,10,1,37882300,5076,13.81,0.64,12,0.03,970.00,20869.00,14750,20230206,-9.15,10790,20230731,24.19,14750,-9.15,20230206,10790,24.19,20230731,14750,-9.15,20230206,10790,24.19,20230731,0.37,N,034310,500,189 억,,4538618,N,N,214,N,00,N
|
|
20231204,140348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13470,250,2,1.89,137877930,10309,101.71,13220,13490,13190,17180,9260,13220,13374.52,11.98,0,1578,13433,13326,13173,13066,12913,13250,12990,189,3960,500,9510,10,1,37882300,5103,13.89,0.65,12,0.03,970.00,20869.00,14750,20230206,-8.68,10790,20230731,24.84,14750,-8.68,20230206,10790,24.84,20230731,14750,-8.68,20230206,10790,24.84,20230731,0.37,N,034310,500,189 억,,4538618,N,N,214,N,00,N
|
|
20231204,130347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13400,180,2,1.36,106492060,7967,78.60,13220,13490,13190,17180,9260,13220,13366.64,11.98,0,974,13433,13326,13173,13066,12913,13250,12990,189,3960,500,9510,10,1,37882300,5076,13.81,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.15,10790,20230731,24.19,14750,-9.15,20230206,10790,24.19,20230731,14750,-9.15,20230206,10790,24.19,20230731,0.37,N,034310,500,189 억,,4538618,N,N,214,N,00,N
|
|
20231204,120347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13390,170,2,1.29,96555690,7225,71.28,13220,13490,13190,17180,9260,13220,13364.11,11.98,0,776,13433,13326,13173,13066,12913,13250,12990,189,3960,500,9510,10,1,37882300,5072,13.80,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.22,10790,20230731,24.10,14750,-9.22,20230206,10790,24.10,20230731,14750,-9.22,20230206,10790,24.10,20230731,0.37,N,034310,500,189 억,,4538618,N,N,214,N,00,N
|
|
20231204,110348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13480,260,2,1.97,81311040,6089,60.07,13220,13480,13190,17180,9260,13220,13353.76,11.98,0,233,13433,13326,13173,13066,12913,13250,12990,189,3960,500,9510,10,1,37882300,5107,13.90,0.65,12,0.02,970.00,20869.00,14750,20230206,-8.61,10790,20230731,24.93,14750,-8.61,20230206,10790,24.93,20230731,14750,-8.61,20230206,10790,24.93,20230731,0.37,N,034310,500,189 억,,4538618,N,N,214,N,00,N
|
|
20231204,100347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13390,170,2,1.29,43478570,3270,32.26,13220,13430,13190,17180,9260,13220,13296.20,11.98,0,2,13433,13326,13173,13066,12913,13250,12990,189,3960,500,9510,10,1,37882300,5072,13.80,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.22,10790,20230731,24.10,14750,-9.22,20230206,10790,24.10,20230731,14750,-9.22,20230206,10790,24.10,20230731,0.37,N,034310,500,189 억,,4538618,N,N,214,N,00,N
|
|
20231204,090347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13250,30,2,0.23,17593030,1330,13.12,13220,13300,13210,17180,9260,13220,13227.84,11.98,0,218,13433,13326,13173,13066,12913,13250,12990,189,3960,500,9510,10,1,37882300,5019,13.66,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.17,10790,20230731,22.80,14750,-10.17,20230206,10790,22.80,20230731,14750,-10.17,20230206,10790,22.80,20230731,0.37,N,034310,500,189 억,,4538618,N,N,214,N,00,N
|
|
20231201,160348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,-70,5,-0.53,133116310,10136,51.69,13240,13280,13020,17270,9310,13290,13133.02,11.98,0,1284,13530,13410,13310,13190,13090,13470,13250,189,3980,500,9560,10,1,37882300,5008,13.63,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.37,10790,20230731,22.52,14750,-10.37,20230206,10790,22.52,20230731,14750,-10.37,20230206,10790,22.52,20230731,0.37,N,034310,500,189 억,,4539532,N,N,214,N,00,N
|
|
20231201,150347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,-190,5,-1.43,96150720,7333,37.40,13240,13280,13020,17270,9310,13290,13112.06,11.98,0,545,13530,13410,13310,13190,13090,13470,13250,189,3980,500,9560,10,1,37882300,4963,13.51,0.63,12,0.02,970.00,20869.00,14750,20230206,-11.19,10790,20230731,21.41,14750,-11.19,20230206,10790,21.41,20230731,14750,-11.19,20230206,10790,21.41,20230731,0.37,N,034310,500,189 억,,4539532,N,N,0,N,00,N
|
|
20231201,140347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,-190,5,-1.43,46210510,3510,17.90,13240,13280,13040,17270,9310,13290,13165.39,11.98,0,38,13530,13410,13310,13190,13090,13470,13250,189,3980,500,9560,10,1,37882300,4963,13.51,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.19,10790,20230731,21.41,14750,-11.19,20230206,10790,21.41,20230731,14750,-11.19,20230206,10790,21.41,20230731,0.37,N,034310,500,189 억,,4539532,N,N,0,N,00,N
|
|
20231201,130346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,-180,5,-1.35,40775190,3095,15.78,13240,13280,13040,17270,9310,13290,13174.54,11.98,0,23,13530,13410,13310,13190,13090,13470,13250,189,3980,500,9560,10,1,37882300,4966,13.52,0.63,12,0.01,970.00,20869.00,14750,20230206,-11.12,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14750,-11.12,20230206,10790,21.50,20230731,0.37,N,034310,500,189 억,,4539532,N,N,0,N,00,N
|
|
20231201,120349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13150,-140,5,-1.05,38007120,2884,14.71,13240,13280,13040,17270,9310,13290,13178.61,11.98,0,89,13530,13410,13310,13190,13090,13470,13250,189,3980,500,9560,10,1,37882300,4982,13.56,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.85,10790,20230731,21.87,14750,-10.85,20230206,10790,21.87,20230731,14750,-10.85,20230206,10790,21.87,20230731,0.37,N,034310,500,189 억,,4539532,N,N,0,N,00,N
|
|
20231201,110348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13260,-30,5,-0.23,32802230,2490,12.70,13240,13280,13040,17270,9310,13290,13173.59,11.98,0,291,13530,13410,13310,13190,13090,13470,13250,189,3980,500,9560,10,1,37882300,5023,13.67,0.64,12,0.01,970.00,20869.00,14750,20230206,-10.10,10790,20230731,22.89,14750,-10.10,20230206,10790,22.89,20230731,14750,-10.10,20230206,10790,22.89,20230731,0.37,N,034310,500,189 억,,4539532,N,N,0,N,00,N
|
|
20231201,100348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-110,5,-0.83,29914010,2272,11.59,13240,13280,13040,17270,9310,13290,13166.38,11.98,0,386,13530,13410,13310,13190,13090,13470,13250,189,3980,500,9560,10,1,37882300,4993,13.59,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4539532,N,N,0,N,00,N
|
|
20231201,090344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-50,5,-0.38,1151900,87,0.44,13240,13250,13240,17270,9310,13290,13240.23,11.98,0,5,13530,13410,13310,13190,13090,13470,13250,189,3980,500,9560,10,1,37882300,5016,13.65,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.24,10790,20230731,22.71,14750,-10.24,20230206,10790,22.71,20230731,14750,-10.24,20230206,10790,22.71,20230731,0.37,N,034310,500,189 억,,4539532,N,N,0,N,00,N
|