104 lines
46 KiB
CSV
104 lines
46 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
|
|
20240229,160414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12840,-190,5,-1.46,478821650,37588,120.37,12950,12950,12590,16930,9130,13030,12738.61,12.72,0,-6064,13350,13190,13030,12870,12710,13110,12790,189,3900,500,9640,10,1,37503477,4815,13.24,0.62,12,0.10,970.00,20869.00,14190,20230901,-9.51,10790,20230731,19.00,13940,-7.89,20240201,12090,6.20,20240122,14190,-9.51,20230901,10790,19.00,20230731,0.33,N,034310,500,189 억,,4768654,N,N,77,N,00,N
|
|
20240229,150414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12640,-390,5,-2.99,343456670,27040,86.59,12950,12950,12590,16930,9130,13030,12701.73,12.72,0,-642,13350,13190,13030,12870,12710,13110,12790,189,3900,500,9640,10,1,37503477,4740,13.03,0.61,12,0.07,970.00,20869.00,14190,20230901,-10.92,10790,20230731,17.15,13940,-9.33,20240201,12090,4.55,20240122,14190,-10.92,20230901,10790,17.15,20230731,0.33,N,034310,500,189 억,,4768654,N,N,272,N,00,N
|
|
20240229,140415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12710,-320,5,-2.46,233892550,18373,58.84,12950,12950,12620,16930,9130,13030,12730.13,12.72,0,-433,13350,13190,13030,12870,12710,13110,12790,189,3900,500,9640,10,1,37503477,4767,13.10,0.61,12,0.05,970.00,20869.00,14190,20230901,-10.43,10790,20230731,17.79,13940,-8.82,20240201,12090,5.13,20240122,14190,-10.43,20230901,10790,17.79,20230731,0.33,N,034310,500,189 억,,4768654,N,N,272,N,00,N
|
|
20240229,130416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12750,-280,5,-2.15,135480180,10618,34.00,12950,12950,12650,16930,9130,13030,12759.33,12.72,0,-1796,13350,13190,13030,12870,12710,13110,12790,189,3900,500,9640,10,1,37503477,4782,13.14,0.61,12,0.03,970.00,20869.00,14190,20230901,-10.15,10790,20230731,18.16,13940,-8.54,20240201,12090,5.46,20240122,14190,-10.15,20230901,10790,18.16,20230731,0.33,N,034310,500,189 억,,4768654,N,N,272,N,00,N
|
|
20240229,120416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12670,-360,5,-2.76,89909870,7028,22.51,12950,12950,12650,16930,9130,13030,12792.89,12.72,0,-691,13350,13190,13030,12870,12710,13110,12790,189,3900,500,9640,10,1,37503477,4752,13.06,0.61,12,0.02,970.00,20869.00,14190,20230901,-10.71,10790,20230731,17.42,13940,-9.11,20240201,12090,4.80,20240122,14190,-10.71,20230901,10790,17.42,20230731,0.33,N,034310,500,189 억,,4768654,N,N,272,N,00,N
|
|
20240229,110415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12780,-250,5,-1.92,50080720,3898,12.48,12950,12950,12770,16930,9130,13030,12847.52,12.72,0,-105,13350,13190,13030,12870,12710,13110,12790,189,3900,500,9640,10,1,37503477,4793,13.18,0.61,12,0.01,970.00,20869.00,14190,20230901,-9.94,10790,20230731,18.44,13940,-8.32,20240201,12090,5.71,20240122,14190,-9.94,20230901,10790,18.44,20230731,0.33,N,034310,500,189 억,,4768654,N,N,272,N,00,N
|
|
20240229,100415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12820,-210,5,-1.61,42427350,3300,10.57,12950,12950,12790,16930,9130,13030,12856.46,12.72,0,26,13350,13190,13030,12870,12710,13110,12790,189,3900,500,9640,10,1,37503477,4808,13.22,0.61,12,0.01,970.00,20869.00,14190,20230901,-9.65,10790,20230731,18.81,13940,-8.03,20240201,12090,6.04,20240122,14190,-9.65,20230901,10790,18.81,20230731,0.33,N,034310,500,189 억,,4768654,N,N,272,N,00,N
|
|
20240229,090414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12890,-140,5,-1.07,1836860,142,0.45,12950,12950,12890,16930,9130,13030,12931.47,12.72,0,-83,13350,13190,13030,12870,12710,13110,12790,189,3900,500,9640,10,1,37503477,4834,13.29,0.62,12,0.00,970.00,20869.00,14190,20230901,-9.16,10790,20230731,19.46,13940,-7.53,20240201,12090,6.62,20240122,14190,-9.16,20230901,10790,19.46,20230731,0.33,N,034310,500,189 억,,4768654,N,N,272,N,00,N
|
|
20240228,160352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13030,-130,5,-0.99,404820980,31209,161.45,13190,13190,12870,17100,9220,13160,12971.15,12.72,0,-3504,13353,13256,13103,13006,12853,13305,13055,189,3940,500,9730,10,1,37503477,4887,13.43,0.62,12,0.08,970.00,20869.00,14190,20230901,-8.17,10790,20230731,20.76,13940,-6.53,20240201,12090,7.78,20240122,14190,-8.17,20230901,10790,20.76,20230731,0.32,N,034310,500,189 억,,4771000,N,N,272,N,00,N
|
|
20240228,150353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,-210,5,-1.60,357883610,27603,142.80,13190,13190,12870,17100,9220,13160,12965.25,12.72,0,-2833,13353,13256,13103,13006,12853,13305,13055,189,3940,500,9730,10,1,37503477,4857,13.35,0.62,12,0.07,970.00,20869.00,14190,20230901,-8.74,10790,20230731,20.02,13940,-7.10,20240201,12090,7.11,20240122,14190,-8.74,20230901,10790,20.02,20230731,0.32,N,034310,500,189 억,,4771000,N,N,13,N,00,N
|
|
20240228,140415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13010,-150,5,-1.14,292615180,22553,116.67,13190,13190,12890,17100,9220,13160,12974.40,12.72,0,-2884,13353,13256,13103,13006,12853,13305,13055,189,3940,500,9730,10,1,37503477,4879,13.41,0.62,12,0.06,970.00,20869.00,14190,20230901,-8.32,10790,20230731,20.57,13940,-6.67,20240201,12090,7.61,20240122,14190,-8.32,20230901,10790,20.57,20230731,0.32,N,034310,500,189 억,,4771000,N,N,13,N,00,N
|
|
20240228,130415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,-220,5,-1.67,172620130,13301,68.81,13190,13190,12890,17100,9220,13160,12977.72,12.72,0,-2216,13353,13256,13103,13006,12853,13305,13055,189,3940,500,9730,10,1,37503477,4853,13.34,0.62,12,0.04,970.00,20869.00,14190,20230901,-8.81,10790,20230731,19.93,13940,-7.17,20240201,12090,7.03,20240122,14190,-8.81,20230901,10790,19.93,20230731,0.32,N,034310,500,189 억,,4771000,N,N,13,N,00,N
|
|
20240228,120417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12980,-180,5,-1.37,61692160,4724,24.44,13190,13190,12970,17100,9220,13160,13058.90,12.72,0,-1462,13353,13256,13103,13006,12853,13305,13055,189,3940,500,9730,10,1,37503477,4868,13.38,0.62,12,0.01,970.00,20869.00,14190,20230901,-8.53,10790,20230731,20.30,13940,-6.89,20240201,12090,7.36,20240122,14190,-8.53,20230901,10790,20.30,20230731,0.32,N,034310,500,189 억,,4771000,N,N,13,N,00,N
|
|
20240228,110358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13060,-100,5,-0.76,32306650,2470,12.78,13190,13190,13050,17100,9220,13160,13078.99,12.72,0,-1363,13353,13256,13103,13006,12853,13305,13055,189,3940,500,9730,10,1,37503477,4898,13.46,0.63,12,0.01,970.00,20869.00,14190,20230901,-7.96,10790,20230731,21.04,13940,-6.31,20240201,12090,8.02,20240122,14190,-7.96,20230901,10790,21.04,20230731,0.32,N,034310,500,189 억,,4771000,N,N,13,N,00,N
|
|
20240228,100413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13140,-20,5,-0.15,4521780,345,1.78,13190,13190,13050,17100,9220,13160,13103.50,12.72,0,-182,13353,13256,13103,13006,12853,13305,13055,189,3940,500,9730,10,1,37503477,4928,13.55,0.63,12,0.00,970.00,20869.00,14190,20230901,-7.40,10790,20230731,21.78,13940,-5.74,20240201,12090,8.68,20240122,14190,-7.40,20230901,10790,21.78,20230731,0.32,N,034310,500,189 억,,4771000,N,N,13,N,00,N
|
|
20240228,090415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13120,-40,5,-0.30,1236440,94,0.49,13190,13190,13120,17100,9220,13160,13152.00,12.72,0,-69,13353,13256,13103,13006,12853,13305,13055,189,3940,500,9730,10,1,37503477,4920,13.53,0.63,12,0.00,970.00,20869.00,14190,20230901,-7.54,10790,20230731,21.59,13940,-5.88,20240201,12090,8.52,20240122,14190,-7.54,20230901,10790,21.59,20230731,0.32,N,034310,500,189 억,,4771000,N,N,13,N,00,N
|
|
20240227,160415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,60,2,0.46,252425620,19328,122.43,13100,13200,12950,17030,9170,13100,13060.10,12.72,0,2255,13393,13246,13133,12986,12873,13190,12930,189,3930,500,9690,10,1,37503477,4935,13.57,0.63,12,0.05,970.00,20869.00,14190,20230901,-7.26,10790,20230731,21.96,13940,-5.60,20240201,12090,8.85,20240122,14190,-7.26,20230901,10790,21.96,20230731,0.34,N,034310,500,189 억,,4771377,N,N,13,N,00,N
|
|
20240227,150415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,10,2,0.08,228158800,17479,110.72,13100,13200,12950,17030,9170,13100,13053.31,12.72,0,3389,13393,13246,13133,12986,12873,13190,12930,189,3930,500,9690,10,1,37503477,4917,13.52,0.63,12,0.05,970.00,20869.00,14190,20230901,-7.61,10790,20230731,21.50,13940,-5.95,20240201,12090,8.44,20240122,14190,-7.61,20230901,10790,21.50,20230731,0.34,N,034310,500,189 억,,4771377,N,N,288,N,00,N
|
|
20240227,140414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13070,-30,5,-0.23,210898060,16161,102.37,13100,13200,12950,17030,9170,13100,13049.81,12.72,0,3510,13393,13246,13133,12986,12873,13190,12930,189,3930,500,9690,10,1,37503477,4902,13.47,0.63,12,0.04,970.00,20869.00,14190,20230901,-7.89,10790,20230731,21.13,13940,-6.24,20240201,12090,8.11,20240122,14190,-7.89,20230901,10790,21.13,20230731,0.34,N,034310,500,189 억,,4771377,N,N,288,N,00,N
|
|
20240227,130347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,10,2,0.08,175136090,13428,85.06,13100,13200,12950,17030,9170,13100,13042.60,12.72,0,3197,13393,13246,13133,12986,12873,13190,12930,189,3930,500,9690,10,1,37503477,4917,13.52,0.63,12,0.04,970.00,20869.00,14190,20230901,-7.61,10790,20230731,21.50,13940,-5.95,20240201,12090,8.44,20240122,14190,-7.61,20230901,10790,21.50,20230731,0.34,N,034310,500,189 억,,4771377,N,N,288,N,00,N
|
|
20240227,120417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,-100,5,-0.76,119480200,9169,58.08,13100,13120,12950,17030,9170,13100,13030.89,12.72,0,3132,13393,13246,13133,12986,12873,13190,12930,189,3930,500,9690,10,1,37503477,4875,13.40,0.62,12,0.02,970.00,20869.00,14190,20230901,-8.39,10790,20230731,20.48,13940,-6.74,20240201,12090,7.53,20240122,14190,-8.39,20230901,10790,20.48,20230731,0.34,N,034310,500,189 억,,4771377,N,N,288,N,00,N
|
|
20240227,110415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,10,2,0.08,92447300,7097,44.95,13100,13120,12950,17030,9170,13100,13026.25,12.72,0,2782,13393,13246,13133,12986,12873,13190,12930,189,3930,500,9690,10,1,37503477,4917,13.52,0.63,12,0.02,970.00,20869.00,14190,20230901,-7.61,10790,20230731,21.50,13940,-5.95,20240201,12090,8.44,20240122,14190,-7.61,20230901,10790,21.50,20230731,0.34,N,034310,500,189 억,,4771377,N,N,288,N,00,N
|
|
20240227,100412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13020,-80,5,-0.61,42965460,3305,20.93,13100,13110,12950,17030,9170,13100,13000.14,12.72,0,379,13393,13246,13133,12986,12873,13190,12930,189,3930,500,9690,10,1,37503477,4883,13.42,0.62,12,0.01,970.00,20869.00,14190,20230901,-8.25,10790,20230731,20.67,13940,-6.60,20240201,12090,7.69,20240122,14190,-8.25,20230901,10790,20.67,20230731,0.34,N,034310,500,189 억,,4771377,N,N,288,N,00,N
|
|
20240227,090414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,0,3,0.00,13100,1,0.01,13100,13100,13100,17030,9170,13100,13100.00,12.72,0,0,13393,13246,13133,12986,12873,13190,12930,189,3930,500,9690,10,1,37503477,4913,13.51,0.63,12,0.00,970.00,20869.00,14190,20230901,-7.68,10790,20230731,21.41,13940,-6.03,20240201,12090,8.35,20240122,14190,-7.68,20230901,10790,21.41,20230731,0.34,N,034310,500,189 억,,4771377,N,N,288,N,00,N
|
|
20240226,160413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,-100,5,-0.76,206847910,15787,65.23,13200,13280,13020,17160,9240,13200,13101.89,12.73,0,-2012,13446,13322,13116,12992,12786,13385,13055,189,3960,500,9760,10,1,37503477,4913,13.51,0.63,12,0.04,970.00,20869.00,14190,20230901,-7.68,10790,20230731,21.41,13940,-6.03,20240201,12090,8.35,20240122,14190,-7.68,20230901,10790,21.41,20230731,0.34,N,034310,500,189 억,,4773550,N,N,288,N,00,N
|
|
20240226,150413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13150,-50,5,-0.38,150400060,11482,47.44,13200,13280,13020,17160,9240,13200,13098.01,12.73,0,-2227,13446,13322,13116,12992,12786,13385,13055,189,3960,500,9760,10,1,37503477,4932,13.56,0.63,12,0.03,970.00,20869.00,14190,20230901,-7.33,10790,20230731,21.87,13940,-5.67,20240201,12090,8.77,20240122,14190,-7.33,20230901,10790,21.87,20230731,0.34,N,034310,500,189 억,,4773550,N,N,3,N,00,N
|
|
20240226,140413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,-90,5,-0.68,139317740,10637,43.95,13200,13280,13020,17160,9240,13200,13096.64,12.73,0,-1953,13446,13322,13116,12992,12786,13385,13055,189,3960,500,9760,10,1,37503477,4917,13.52,0.63,12,0.03,970.00,20869.00,14190,20230901,-7.61,10790,20230731,21.50,13940,-5.95,20240201,12090,8.44,20240122,14190,-7.61,20230901,10790,21.50,20230731,0.34,N,034310,500,189 억,,4773550,N,N,3,N,00,N
|
|
20240226,130412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,-100,5,-0.76,102560580,7831,32.36,13200,13280,13020,17160,9240,13200,13095.61,12.73,0,-2072,13446,13322,13116,12992,12786,13385,13055,189,3960,500,9760,10,1,37503477,4913,13.51,0.63,12,0.02,970.00,20869.00,14190,20230901,-7.68,10790,20230731,21.41,13940,-6.03,20240201,12090,8.35,20240122,14190,-7.68,20230901,10790,21.41,20230731,0.34,N,034310,500,189 억,,4773550,N,N,3,N,00,N
|
|
20240226,120411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13060,-140,5,-1.06,63720190,4859,20.08,13200,13280,13020,17160,9240,13200,13112.31,12.73,0,-1900,13446,13322,13116,12992,12786,13385,13055,189,3960,500,9760,10,1,37503477,4898,13.46,0.63,12,0.01,970.00,20869.00,14190,20230901,-7.96,10790,20230731,21.04,13940,-6.31,20240201,12090,8.02,20240122,14190,-7.96,20230901,10790,21.04,20230731,0.34,N,034310,500,189 억,,4773550,N,N,3,N,00,N
|
|
20240226,110409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13020,-180,5,-1.36,47791080,3640,15.04,13200,13280,13020,17160,9240,13200,13127.73,12.73,0,-1782,13446,13322,13116,12992,12786,13385,13055,189,3960,500,9760,10,1,37503477,4883,13.42,0.62,12,0.01,970.00,20869.00,14190,20230901,-8.25,10790,20230731,20.67,13940,-6.60,20240201,12090,7.69,20240122,14190,-8.25,20230901,10790,20.67,20230731,0.34,N,034310,500,189 억,,4773550,N,N,3,N,00,N
|
|
20240226,100407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,-40,5,-0.30,28500460,2165,8.95,13200,13280,13120,17160,9240,13200,13162.72,12.73,0,-1320,13446,13322,13116,12992,12786,13385,13055,189,3960,500,9760,10,1,37503477,4935,13.57,0.63,12,0.01,970.00,20869.00,14190,20230901,-7.26,10790,20230731,21.96,13940,-5.60,20240201,12090,8.85,20240122,14190,-7.26,20230901,10790,21.96,20230731,0.34,N,034310,500,189 억,,4773550,N,N,3,N,00,N
|
|
20240226,090406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13150,-50,5,-0.38,3098100,235,0.97,13200,13200,13150,17160,9240,13200,13174.00,12.73,0,-109,13446,13322,13116,12992,12786,13385,13055,189,3960,500,9760,10,1,37503477,4932,13.56,0.63,12,0.00,970.00,20869.00,14190,20230901,-7.33,10790,20230731,21.87,13940,-5.67,20240201,12090,8.77,20240122,14190,-7.33,20230901,10790,21.87,20230731,0.34,N,034310,500,189 억,,4773550,N,N,3,N,00,N
|
|
20240223,160409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,190,2,1.46,316217730,24202,224.43,13010,13240,12910,16910,9110,13010,13065.77,12.71,0,6201,13263,13136,13073,12946,12883,13105,12915,189,3900,500,9620,10,1,37503477,4950,13.61,0.63,12,0.06,970.00,20869.00,14240,20230217,-7.30,10790,20230731,22.34,13940,-5.31,20240201,12090,9.18,20240122,14190,-6.98,20230901,10790,22.34,20230731,0.33,N,034310,500,189 억,,4766824,N,N,3,N,00,N
|
|
20240223,150405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,180,2,1.38,295263260,22614,209.70,13010,13240,12910,16910,9110,13010,13056.66,12.71,0,5878,13263,13136,13073,12946,12883,13105,12915,189,3900,500,9620,10,1,37503477,4947,13.60,0.63,12,0.06,970.00,20869.00,14240,20230217,-7.37,10790,20230731,22.24,13940,-5.38,20240201,12090,9.10,20240122,14190,-7.05,20230901,10790,22.24,20230731,0.33,N,034310,500,189 억,,4766824,N,N,9,N,00,N
|
|
20240223,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13080,70,2,0.54,193992560,14860,137.80,13010,13240,12910,16910,9110,13010,13054.68,12.71,0,2976,13263,13136,13073,12946,12883,13105,12915,189,3900,500,9620,10,1,37503477,4905,13.48,0.63,12,0.04,970.00,20869.00,14240,20230217,-8.15,10790,20230731,21.22,13940,-6.17,20240201,12090,8.19,20240122,14190,-7.82,20230901,10790,21.22,20230731,0.33,N,034310,500,189 억,,4766824,N,N,9,N,00,N
|
|
20240223,130405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13060,50,2,0.38,147926910,11325,105.02,13010,13240,12910,16910,9110,13010,13061.98,12.71,0,2106,13263,13136,13073,12946,12883,13105,12915,189,3900,500,9620,10,1,37503477,4898,13.46,0.63,12,0.03,970.00,20869.00,14240,20230217,-8.29,10790,20230731,21.04,13940,-6.31,20240201,12090,8.02,20240122,14190,-7.96,20230901,10790,21.04,20230731,0.33,N,034310,500,189 억,,4766824,N,N,9,N,00,N
|
|
20240223,120406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,90,2,0.69,139018130,10644,98.70,13010,13240,12910,16910,9110,13010,13060.70,12.71,0,2404,13263,13136,13073,12946,12883,13105,12915,189,3900,500,9620,10,1,37503477,4913,13.51,0.63,12,0.03,970.00,20869.00,14240,20230217,-8.01,10790,20230731,21.41,13940,-6.03,20240201,12090,8.35,20240122,14190,-7.68,20230901,10790,21.41,20230731,0.33,N,034310,500,189 억,,4766824,N,N,9,N,00,N
|
|
20240223,110404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,170,2,1.31,112594540,8633,80.05,13010,13240,12910,16910,9110,13010,13042.34,12.71,0,2693,13263,13136,13073,12946,12883,13105,12915,189,3900,500,9620,10,1,37503477,4943,13.59,0.63,12,0.02,970.00,20869.00,14240,20230217,-7.44,10790,20230731,22.15,13940,-5.45,20240201,12090,9.02,20240122,14190,-7.12,20230901,10790,22.15,20230731,0.33,N,034310,500,189 억,,4766824,N,N,9,N,00,N
|
|
20240223,100403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13060,50,2,0.38,60084210,4625,42.89,13010,13080,12910,16910,9110,13010,12991.18,12.71,0,2044,13263,13136,13073,12946,12883,13105,12915,189,3900,500,9620,10,1,37503477,4898,13.46,0.63,12,0.01,970.00,20869.00,14240,20230217,-8.29,10790,20230731,21.04,13940,-6.31,20240201,12090,8.02,20240122,14190,-7.96,20230901,10790,21.04,20230731,0.33,N,034310,500,189 억,,4766824,N,N,9,N,00,N
|
|
20240223,090404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12980,-30,5,-0.23,2131450,164,1.52,13010,13010,12980,16910,9110,13010,12996.65,12.71,0,-84,13263,13136,13073,12946,12883,13105,12915,189,3900,500,9620,10,1,37503477,4868,13.38,0.62,12,0.00,970.00,20869.00,14240,20230217,-8.85,10790,20230731,20.30,13940,-6.89,20240201,12090,7.36,20240122,14190,-8.53,20230901,10790,20.30,20230731,0.33,N,034310,500,189 억,,4766824,N,N,9,N,00,N
|
|
20240222,160358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13010,-160,5,-1.21,140887050,10774,65.56,13170,13200,13010,17120,9220,13170,13076.58,12.31,0,-1276,13483,13326,13193,13036,12903,13260,12970,189,3950,500,9740,10,1,37503477,4879,13.41,0.62,12,0.03,970.00,20869.00,14240,20230217,-8.64,10790,20230731,20.57,13940,-6.67,20240201,12090,7.61,20240122,14190,-8.32,20230901,10790,20.57,20230731,0.33,N,034310,500,189 억,,4617960,N,N,9,N,00,N
|
|
20240222,150406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13050,-120,5,-0.91,117022280,8940,54.40,13170,13200,13020,17120,9220,13170,13089.74,12.31,0,-1324,13483,13326,13193,13036,12903,13260,12970,189,3950,500,9740,10,1,37503477,4894,13.45,0.63,12,0.02,970.00,20869.00,14240,20230217,-8.36,10790,20230731,20.95,13940,-6.38,20240201,12090,7.94,20240122,14190,-8.03,20230901,10790,20.95,20230731,0.33,N,034310,500,189 억,,4617960,N,N,1,N,00,N
|
|
20240222,140404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13080,-90,5,-0.68,84927760,6482,39.44,13170,13200,13020,17120,9220,13170,13102.09,12.31,0,-957,13483,13326,13193,13036,12903,13260,12970,189,3950,500,9740,10,1,37503477,4905,13.48,0.63,12,0.02,970.00,20869.00,14240,20230217,-8.15,10790,20230731,21.22,13940,-6.17,20240201,12090,8.19,20240122,14190,-7.82,20230901,10790,21.22,20230731,0.33,N,034310,500,189 억,,4617960,N,N,1,N,00,N
|
|
20240222,130356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,-70,5,-0.53,81024280,6184,37.63,13170,13200,13020,17120,9220,13170,13102.24,12.31,0,-981,13483,13326,13193,13036,12903,13260,12970,189,3950,500,9740,10,1,37503477,4913,13.51,0.63,12,0.02,970.00,20869.00,14240,20230217,-8.01,10790,20230731,21.41,13940,-6.03,20240201,12090,8.35,20240122,14190,-7.68,20230901,10790,21.41,20230731,0.33,N,034310,500,189 억,,4617960,N,N,1,N,00,N
|
|
20240222,120404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,-70,5,-0.53,70686760,5393,32.81,13170,13200,13020,17120,9220,13170,13107.13,12.31,0,-926,13483,13326,13193,13036,12903,13260,12970,189,3950,500,9740,10,1,37503477,4913,13.51,0.63,12,0.01,970.00,20869.00,14240,20230217,-8.01,10790,20230731,21.41,13940,-6.03,20240201,12090,8.35,20240122,14190,-7.68,20230901,10790,21.41,20230731,0.33,N,034310,500,189 억,,4617960,N,N,1,N,00,N
|
|
20240222,110401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13100,-70,5,-0.53,67129970,5121,31.16,13170,13200,13020,17120,9220,13170,13108.76,12.31,0,-894,13483,13326,13193,13036,12903,13260,12970,189,3950,500,9740,10,1,37503477,4913,13.51,0.63,12,0.01,970.00,20869.00,14240,20230217,-8.01,10790,20230731,21.41,13940,-6.03,20240201,12090,8.35,20240122,14190,-7.68,20230901,10790,21.41,20230731,0.33,N,034310,500,189 억,,4617960,N,N,1,N,00,N
|
|
20240222,100357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,10,2,0.08,28819540,2197,13.37,13170,13200,13020,17120,9220,13170,13117.68,12.31,0,-1047,13483,13326,13193,13036,12903,13260,12970,189,3950,500,9740,10,1,37503477,4943,13.59,0.63,12,0.01,970.00,20869.00,14240,20230217,-7.44,10790,20230731,22.15,13940,-5.45,20240201,12090,9.02,20240122,14190,-7.12,20230901,10790,22.15,20230731,0.33,N,034310,500,189 억,,4617960,N,N,1,N,00,N
|
|
20240222,090403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13130,-40,5,-0.30,907340,69,0.42,13170,13170,13130,17120,9220,13170,13149.86,12.31,0,-43,13483,13326,13193,13036,12903,13260,12970,189,3950,500,9740,10,1,37503477,4924,13.54,0.63,12,0.00,970.00,20869.00,14240,20230217,-7.79,10790,20230731,21.69,13940,-5.81,20240201,12090,8.60,20240122,14190,-7.47,20230901,10790,21.69,20230731,0.33,N,034310,500,189 억,,4617960,N,N,1,N,00,N
|
|
20240221,160401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13170,-190,5,-1.42,216067380,16425,116.09,13350,13350,13060,17360,9360,13360,13154.78,12.33,0,-4928,13526,13442,13276,13192,13026,13485,13235,189,4000,500,9880,10,1,37503477,4939,13.58,0.63,12,0.04,970.00,20869.00,14240,20230217,-7.51,10790,20230731,22.06,13940,-5.52,20240201,12090,8.93,20240122,14190,-7.19,20230901,10790,22.06,20230731,0.33,N,034310,500,189 억,,4622756,N,N,1,N,00,N
|
|
20240221,150357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13090,-270,5,-2.02,135485390,10300,72.80,13350,13350,13060,17360,9360,13360,13153.92,12.33,0,-2833,13526,13442,13276,13192,13026,13485,13235,189,4000,500,9880,10,1,37503477,4909,13.49,0.63,12,0.03,970.00,20869.00,14240,20230217,-8.08,10790,20230731,21.32,13940,-6.10,20240201,12090,8.27,20240122,14190,-7.75,20230901,10790,21.32,20230731,0.33,N,034310,500,189 억,,4622756,N,N,1,N,00,N
|
|
20240221,140359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,-200,5,-1.50,92742540,7039,49.75,13350,13350,13100,17360,9360,13360,13175.53,12.33,0,-2236,13526,13442,13276,13192,13026,13485,13235,189,4000,500,9880,10,1,37503477,4935,13.57,0.63,12,0.02,970.00,20869.00,14240,20230217,-7.58,10790,20230731,21.96,13940,-5.60,20240201,12090,8.85,20240122,14190,-7.26,20230901,10790,21.96,20230731,0.33,N,034310,500,189 억,,4622756,N,N,1,N,00,N
|
|
20240221,130359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13170,-190,5,-1.42,56996570,4320,30.53,13350,13350,13100,17360,9360,13360,13193.65,12.33,0,-1587,13526,13442,13276,13192,13026,13485,13235,189,4000,500,9880,10,1,37503477,4939,13.58,0.63,12,0.01,970.00,20869.00,14240,20230217,-7.51,10790,20230731,22.06,13940,-5.52,20240201,12090,8.93,20240122,14190,-7.19,20230901,10790,22.06,20230731,0.33,N,034310,500,189 억,,4622756,N,N,1,N,00,N
|
|
20240221,120400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,-140,5,-1.05,29957560,2265,16.01,13350,13350,13170,17360,9360,13360,13226.30,12.33,0,-187,13526,13442,13276,13192,13026,13485,13235,189,4000,500,9880,10,1,37503477,4958,13.63,0.63,12,0.01,970.00,20869.00,14240,20230217,-7.16,10790,20230731,22.52,13940,-5.16,20240201,12090,9.35,20240122,14190,-6.84,20230901,10790,22.52,20230731,0.33,N,034310,500,189 억,,4622756,N,N,1,N,00,N
|
|
20240221,110401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13210,-150,5,-1.12,12140370,916,6.47,13350,13350,13170,17360,9360,13360,13253.68,12.33,0,-91,13526,13442,13276,13192,13026,13485,13235,189,4000,500,9880,10,1,37503477,4954,13.62,0.63,12,0.00,970.00,20869.00,14240,20230217,-7.23,10790,20230731,22.43,13940,-5.24,20240201,12090,9.26,20240122,14190,-6.91,20230901,10790,22.43,20230731,0.33,N,034310,500,189 억,,4622756,N,N,1,N,00,N
|
|
20240221,100358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13280,-80,5,-0.60,11783770,889,6.28,13350,13350,13170,17360,9360,13360,13255.08,12.33,0,-81,13526,13442,13276,13192,13026,13485,13235,189,4000,500,9880,10,1,37503477,4980,13.69,0.64,12,0.00,970.00,20869.00,14240,20230217,-6.74,10790,20230731,23.08,13940,-4.73,20240201,12090,9.84,20240122,14190,-6.41,20230901,10790,23.08,20230731,0.33,N,034310,500,189 억,,4622756,N,N,1,N,00,N
|
|
20240221,090356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13320,-40,5,-0.30,1414620,106,0.75,13350,13350,13320,17360,9360,13360,13345.47,12.33,0,-30,13526,13442,13276,13192,13026,13485,13235,189,4000,500,9880,10,1,37503477,4995,13.73,0.64,12,0.00,970.00,20869.00,14240,20230217,-6.46,10790,20230731,23.45,13940,-4.45,20240201,12090,10.17,20240122,14190,-6.13,20230901,10790,23.45,20230731,0.33,N,034310,500,189 억,,4622756,N,N,1,N,00,N
|
|
20240220,160352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13360,100,2,0.75,187320200,14146,107.43,13340,13360,13110,17230,9290,13260,13241.92,12.33,0,134,13460,13360,13240,13140,13020,13410,13190,189,3970,500,9810,10,1,37503477,5010,13.77,0.64,12,0.04,970.00,20869.00,14240,20230217,-6.18,10790,20230731,23.82,13940,-4.16,20240201,12090,10.50,20240122,14190,-5.85,20230901,10790,23.82,20230731,0.33,N,034310,500,189 억,,4622832,N,N,1,N,00,N
|
|
20240220,150355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13250,-10,5,-0.08,143449700,10862,82.49,13340,13340,13110,17230,9290,13260,13206.56,12.33,0,812,13460,13360,13240,13140,13020,13410,13190,189,3970,500,9810,10,1,37503477,4969,13.66,0.63,12,0.03,970.00,20869.00,14240,20230217,-6.95,10790,20230731,22.80,13940,-4.95,20240201,12090,9.59,20240122,14190,-6.62,20230901,10790,22.80,20230731,0.33,N,034310,500,189 억,,4622832,N,N,19,N,00,N
|
|
20240220,140355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13270,10,2,0.08,138981750,10525,79.93,13340,13340,13110,17230,9290,13260,13204.92,12.33,0,776,13460,13360,13240,13140,13020,13410,13190,189,3970,500,9810,10,1,37503477,4977,13.68,0.64,12,0.03,970.00,20869.00,14240,20230217,-6.81,10790,20230731,22.98,13940,-4.81,20240201,12090,9.76,20240122,14190,-6.48,20230901,10790,22.98,20230731,0.33,N,034310,500,189 억,,4622832,N,N,19,N,00,N
|
|
20240220,130357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-80,5,-0.60,117481720,8896,67.56,13340,13340,13110,17230,9290,13260,13206.13,12.33,0,795,13460,13360,13240,13140,13020,13410,13190,189,3970,500,9810,10,1,37503477,4943,13.59,0.63,12,0.02,970.00,20869.00,14240,20230217,-7.44,10790,20230731,22.15,13940,-5.45,20240201,12090,9.02,20240122,14190,-7.12,20230901,10790,22.15,20230731,0.33,N,034310,500,189 억,,4622832,N,N,19,N,00,N
|
|
20240220,120354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-20,5,-0.15,74852830,5672,43.07,13340,13340,13110,17230,9290,13260,13196.90,12.33,0,-191,13460,13360,13240,13140,13020,13410,13190,189,3970,500,9810,10,1,37503477,4965,13.65,0.63,12,0.02,970.00,20869.00,14240,20230217,-7.02,10790,20230731,22.71,13940,-5.02,20240201,12090,9.51,20240122,14190,-6.69,20230901,10790,22.71,20230731,0.33,N,034310,500,189 억,,4622832,N,N,19,N,00,N
|
|
20240220,110355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,-40,5,-0.30,57410690,4352,33.05,13340,13340,13110,17230,9290,13260,13191.79,12.33,0,-394,13460,13360,13240,13140,13020,13410,13190,189,3970,500,9810,10,1,37503477,4958,13.63,0.63,12,0.01,970.00,20869.00,14240,20230217,-7.16,10790,20230731,22.52,13940,-5.16,20240201,12090,9.35,20240122,14190,-6.84,20230901,10790,22.52,20230731,0.33,N,034310,500,189 억,,4622832,N,N,19,N,00,N
|
|
20240220,100345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,-150,5,-1.13,33616680,2542,19.30,13340,13340,13110,17230,9290,13260,13224.50,12.33,0,240,13460,13360,13240,13140,13020,13410,13190,189,3970,500,9810,10,1,37503477,4917,13.52,0.63,12,0.01,970.00,20869.00,14240,20230217,-7.94,10790,20230731,21.50,13940,-5.95,20240201,12090,8.44,20240122,14190,-7.61,20230901,10790,21.50,20230731,0.33,N,034310,500,189 억,,4622832,N,N,19,N,00,N
|
|
20240220,090357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13280,20,2,0.15,2046880,154,1.17,13340,13340,13250,17230,9290,13260,13291.43,12.33,0,-104,13460,13360,13240,13140,13020,13410,13190,189,3970,500,9810,10,1,37503477,4980,13.69,0.64,12,0.00,970.00,20869.00,14240,20230217,-6.74,10790,20230731,23.08,13940,-4.73,20240201,12090,9.84,20240122,14190,-6.41,20230901,10790,23.08,20230731,0.33,N,034310,500,189 억,,4622832,N,N,19,N,00,N
|
|
20240219,160355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13260,10,2,0.08,173889120,13166,45.40,13250,13340,13120,17220,9280,13250,13207.19,12.33,0,-2313,13710,13480,13210,12980,12710,13345,12845,189,3970,500,9800,10,1,37503477,4973,13.67,0.64,12,0.04,970.00,20869.00,14240,20230217,-6.88,10790,20230731,22.89,13940,-4.88,20240201,12090,9.68,20240122,14190,-6.55,20230901,10790,22.89,20230731,0.26,N,034310,500,189 억,,4624823,N,N,19,N,00,N
|
|
20240219,150357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13170,-80,5,-0.60,124445320,9433,32.53,13250,13340,13120,17220,9280,13250,13192.51,12.33,0,-463,13710,13480,13210,12980,12710,13345,12845,189,3970,500,9800,10,1,37503477,4939,13.58,0.63,12,0.03,970.00,20869.00,14240,20230217,-7.51,10790,20230731,22.06,13940,-5.52,20240201,12090,8.93,20240122,14190,-7.19,20230901,10790,22.06,20230731,0.26,N,034310,500,189 억,,4624823,N,N,26,N,00,N
|
|
20240219,140357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-10,5,-0.08,72748720,5507,18.99,13250,13340,13130,17220,9280,13250,13210.18,12.33,0,-507,13710,13480,13210,12980,12710,13345,12845,189,3970,500,9800,10,1,37503477,4965,13.65,0.63,12,0.01,970.00,20869.00,14240,20230217,-7.02,10790,20230731,22.71,13940,-5.02,20240201,12090,9.51,20240122,14190,-6.69,20230901,10790,22.71,20230731,0.26,N,034310,500,189 억,,4624823,N,N,26,N,00,N
|
|
20240219,130357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-10,5,-0.08,71769770,5433,18.73,13250,13340,13130,17220,9280,13250,13209.92,12.33,0,-477,13710,13480,13210,12980,12710,13345,12845,189,3970,500,9800,10,1,37503477,4965,13.65,0.63,12,0.01,970.00,20869.00,14240,20230217,-7.02,10790,20230731,22.71,13940,-5.02,20240201,12090,9.51,20240122,14190,-6.69,20230901,10790,22.71,20230731,0.26,N,034310,500,189 억,,4624823,N,N,26,N,00,N
|
|
20240219,120356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,-60,5,-0.45,65641740,4970,17.14,13250,13340,13130,17220,9280,13250,13207.53,12.33,0,-174,13710,13480,13210,12980,12710,13345,12845,189,3970,500,9800,10,1,37503477,4947,13.60,0.63,12,0.01,970.00,20869.00,14240,20230217,-7.37,10790,20230731,22.24,13940,-5.38,20240201,12090,9.10,20240122,14190,-7.05,20230901,10790,22.24,20230731,0.26,N,034310,500,189 억,,4624823,N,N,26,N,00,N
|
|
20240219,110356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13210,-40,5,-0.30,35109680,2657,9.16,13250,13340,13130,17220,9280,13250,13213.94,12.33,0,-539,13710,13480,13210,12980,12710,13345,12845,189,3970,500,9800,10,1,37503477,4954,13.62,0.63,12,0.01,970.00,20869.00,14240,20230217,-7.23,10790,20230731,22.43,13940,-5.24,20240201,12090,9.26,20240122,14190,-6.91,20230901,10790,22.43,20230731,0.26,N,034310,500,189 억,,4624823,N,N,26,N,00,N
|
|
20240219,100354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13260,10,2,0.08,14686540,1108,3.82,13250,13340,13220,17220,9280,13250,13255.03,12.33,0,183,13710,13480,13210,12980,12710,13345,12845,189,3970,500,9800,10,1,37503477,4973,13.67,0.64,12,0.00,970.00,20869.00,14240,20230217,-6.88,10790,20230731,22.89,13940,-4.88,20240201,12090,9.68,20240122,14190,-6.55,20230901,10790,22.89,20230731,0.26,N,034310,500,189 억,,4624823,N,N,26,N,00,N
|
|
20240219,090354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-10,5,-0.08,662310,50,0.17,13250,13250,13240,17220,9280,13250,13245.58,12.33,0,-37,13710,13480,13210,12980,12710,13345,12845,189,3970,500,9800,10,1,37503477,4965,13.65,0.63,12,0.00,970.00,20869.00,14240,20230217,-7.02,10790,20230731,22.71,13940,-5.02,20240201,12090,9.51,20240122,14190,-6.69,20230901,10790,22.71,20230731,0.26,N,034310,500,189 억,,4624823,N,N,26,N,00,N
|
|
20240216,160352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13250,10,2,0.08,378726330,28999,62.07,13440,13440,12940,17210,9270,13240,13059.98,12.28,0,-6203,14086,13662,13376,12952,12666,13520,12810,189,3970,500,9790,10,1,37503477,4969,13.66,0.63,12,0.08,970.00,20869.00,14240,20230217,-6.95,10790,20230731,22.80,13940,-4.95,20240201,12090,9.59,20240122,14240,-6.95,20230217,10790,22.80,20230731,0.27,N,034310,500,189 억,,4604930,N,N,26,N,00,N
|
|
20240216,150353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,-130,5,-0.98,326292830,25030,53.57,13440,13440,12940,17210,9270,13240,13036.07,12.28,0,-4677,14086,13662,13376,12952,12666,13520,12810,189,3970,500,9790,10,1,37503477,4917,13.52,0.63,12,0.07,970.00,20869.00,14240,20230217,-7.94,10790,20230731,21.50,13940,-5.95,20240201,12090,8.44,20240122,14240,-7.94,20230217,10790,21.50,20230731,0.27,N,034310,500,189 억,,4604930,N,N,22,N,00,N
|
|
20240216,140357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13070,-170,5,-1.28,270404100,20762,44.44,13440,13440,12940,17210,9270,13240,13023.99,12.28,0,-3979,14086,13662,13376,12952,12666,13520,12810,189,3970,500,9790,10,1,37503477,4902,13.47,0.63,12,0.06,970.00,20869.00,14240,20230217,-8.22,10790,20230731,21.13,13940,-6.24,20240201,12090,8.11,20240122,14240,-8.22,20230217,10790,21.13,20230731,0.27,N,034310,500,189 억,,4604930,N,N,22,N,00,N
|
|
20240216,130352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13130,-110,5,-0.83,218432820,16790,35.94,13440,13440,12940,17210,9270,13240,13009.70,12.28,0,-3300,14086,13662,13376,12952,12666,13520,12810,189,3970,500,9790,10,1,37503477,4924,13.54,0.63,12,0.04,970.00,20869.00,14240,20230217,-7.79,10790,20230731,21.69,13940,-5.81,20240201,12090,8.60,20240122,14240,-7.79,20230217,10790,21.69,20230731,0.27,N,034310,500,189 억,,4604930,N,N,22,N,00,N
|
|
20240216,120354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12970,-270,5,-2.04,169131590,13004,27.83,13440,13440,12940,17210,9270,13240,13006.12,12.28,0,-2806,14086,13662,13376,12952,12666,13520,12810,189,3970,500,9790,10,1,37503477,4864,13.37,0.62,12,0.03,970.00,20869.00,14240,20230217,-8.92,10790,20230731,20.20,13940,-6.96,20240201,12090,7.28,20240122,14240,-8.92,20230217,10790,20.20,20230731,0.27,N,034310,500,189 억,,4604930,N,N,22,N,00,N
|
|
20240216,110355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12970,-270,5,-2.04,125682320,9658,20.67,13440,13440,12940,17210,9270,13240,13013.29,12.28,0,-2658,14086,13662,13376,12952,12666,13520,12810,189,3970,500,9790,10,1,37503477,4864,13.37,0.62,12,0.03,970.00,20869.00,14240,20230217,-8.92,10790,20230731,20.20,13940,-6.96,20240201,12090,7.28,20240122,14240,-8.92,20230217,10790,20.20,20230731,0.27,N,034310,500,189 억,,4604930,N,N,22,N,00,N
|
|
20240216,100352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13030,-210,5,-1.59,50948620,3900,8.35,13440,13440,12990,17210,9270,13240,13063.75,12.28,0,-1501,14086,13662,13376,12952,12666,13520,12810,189,3970,500,9790,10,1,37503477,4887,13.43,0.62,12,0.01,970.00,20869.00,14240,20230217,-8.50,10790,20230731,20.76,13940,-6.53,20240201,12090,7.78,20240122,14240,-8.50,20230217,10790,20.76,20230731,0.27,N,034310,500,189 억,,4604930,N,N,22,N,00,N
|
|
20240216,090349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13300,60,2,0.45,725480,54,0.12,13440,13440,13300,17210,9270,13240,13434.81,12.28,0,-3,14086,13662,13376,12952,12666,13520,12810,189,3970,500,9790,10,1,37503477,4988,13.71,0.64,12,0.00,970.00,20869.00,14240,20230217,-6.60,10790,20230731,23.26,13940,-4.59,20240201,12090,10.01,20240122,14240,-6.60,20230217,10790,23.26,20230731,0.27,N,034310,500,189 억,,4604930,N,N,22,N,00,N
|
|
20240215,160351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-500,5,-3.64,616927990,46706,239.35,13750,13800,13090,17860,9620,13740,13208.73,12.31,0,-27520,14213,13976,13663,13426,13113,14095,13545,189,4120,500,10160,10,1,37503477,4965,13.65,0.63,12,0.12,970.00,20869.00,14550,20230209,-9.00,10790,20230731,22.71,13940,-5.02,20240201,12090,9.51,20240122,14240,-7.02,20230217,10790,22.71,20230731,0.27,N,034310,500,189 억,,4615968,N,N,22,N,00,N
|
|
20240215,150354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13270,-470,5,-3.42,543890820,41191,211.08,13750,13800,13090,17860,9620,13740,13204.09,12.31,0,-24837,14213,13976,13663,13426,13113,14095,13545,189,4120,500,10160,10,1,37503477,4977,13.68,0.64,12,0.11,970.00,20869.00,14550,20230209,-8.80,10790,20230731,22.98,13940,-4.81,20240201,12090,9.76,20240122,14240,-6.81,20230217,10790,22.98,20230731,0.27,N,034310,500,189 억,,4615968,N,N,0,N,00,N
|
|
20240215,140350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13130,-610,5,-4.44,420640500,31841,163.17,13750,13800,13090,17860,9620,13740,13210.62,12.31,0,-20233,14213,13976,13663,13426,13113,14095,13545,189,4120,500,10160,10,1,37503477,4924,13.54,0.63,12,0.08,970.00,20869.00,14550,20230209,-9.76,10790,20230731,21.69,13940,-5.81,20240201,12090,8.60,20240122,14240,-7.79,20230217,10790,21.69,20230731,0.27,N,034310,500,189 억,,4615968,N,N,0,N,00,N
|
|
20240215,130349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13150,-590,5,-4.29,351257100,26563,136.12,13750,13800,13090,17860,9620,13740,13223.51,12.31,0,-17234,14213,13976,13663,13426,13113,14095,13545,189,4120,500,10160,10,1,37503477,4932,13.56,0.63,12,0.07,970.00,20869.00,14550,20230209,-9.62,10790,20230731,21.87,13940,-5.67,20240201,12090,8.77,20240122,14240,-7.65,20230217,10790,21.87,20230731,0.27,N,034310,500,189 억,,4615968,N,N,0,N,00,N
|
|
20240215,120352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13140,-600,5,-4.37,289501220,21868,112.06,13750,13800,13090,17860,9620,13740,13238.53,12.31,0,-14538,14213,13976,13663,13426,13113,14095,13545,189,4120,500,10160,10,1,37503477,4928,13.55,0.63,12,0.06,970.00,20869.00,14550,20230209,-9.69,10790,20230731,21.78,13940,-5.74,20240201,12090,8.68,20240122,14240,-7.72,20230217,10790,21.78,20230731,0.27,N,034310,500,189 억,,4615968,N,N,0,N,00,N
|
|
20240215,110350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,-500,5,-3.64,222602970,16785,86.02,13750,13800,13090,17860,9620,13740,13261.96,12.31,0,-11261,14213,13976,13663,13426,13113,14095,13545,189,4120,500,10160,10,1,37503477,4965,13.65,0.63,12,0.04,970.00,20869.00,14550,20230209,-9.00,10790,20230731,22.71,13940,-5.02,20240201,12090,9.51,20240122,14240,-7.02,20230217,10790,22.71,20230731,0.27,N,034310,500,189 억,,4615968,N,N,0,N,00,N
|
|
20240215,100348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13140,-600,5,-4.37,163626260,12298,63.02,13750,13800,13090,17860,9620,13740,13305.04,12.31,0,-7864,14213,13976,13663,13426,13113,14095,13545,189,4120,500,10160,10,1,37503477,4928,13.55,0.63,12,0.03,970.00,20869.00,14550,20230209,-9.69,10790,20230731,21.78,13940,-5.74,20240201,12090,8.68,20240122,14240,-7.72,20230217,10790,21.78,20230731,0.27,N,034310,500,189 억,,4615968,N,N,0,N,00,N
|
|
20240215,090347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13660,-80,5,-0.58,2650940,193,0.99,13750,13800,13660,17860,9620,13740,13735.39,12.31,0,-171,14213,13976,13663,13426,13113,14095,13545,189,4120,500,10160,10,1,37503477,5123,14.08,0.65,12,0.00,970.00,20869.00,14550,20230209,-6.12,10790,20230731,26.60,13940,-2.01,20240201,12090,12.99,20240122,14240,-4.07,20230217,10790,26.60,20230731,0.27,N,034310,500,189 억,,4615968,N,N,0,N,00,N
|
|
20240214,160347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13740,210,2,1.55,265563580,19498,72.47,13500,13900,13350,17580,9480,13530,13620.04,12.29,0,6463,13830,13680,13600,13450,13370,13640,13410,189,4050,500,10010,10,1,37503477,5153,14.16,0.66,12,0.05,970.00,20869.00,14550,20230209,-5.57,10790,20230731,27.34,13940,-1.43,20240201,12090,13.65,20240122,14240,-3.51,20230217,10790,27.34,20230731,0.30,N,034310,500,189 억,,4609693,N,N,0,N,00,N
|
|
20240214,150348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,170,2,1.26,259508940,19056,70.83,13500,13900,13350,17580,9480,13530,13618.23,12.29,0,6231,13830,13680,13600,13450,13370,13640,13410,189,4050,500,10010,10,1,37503477,5138,14.12,0.66,12,0.05,970.00,20869.00,14550,20230209,-5.84,10790,20230731,26.97,13940,-1.72,20240201,12090,13.32,20240122,14240,-3.79,20230217,10790,26.97,20230731,0.30,N,034310,500,189 억,,4609693,N,N,0,N,00,N
|
|
20240214,140345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13740,210,2,1.55,248977700,18289,67.98,13500,13900,13350,17580,9480,13530,13613.52,12.29,0,5944,13830,13680,13600,13450,13370,13640,13410,189,4050,500,10010,10,1,37503477,5153,14.16,0.66,12,0.05,970.00,20869.00,14550,20230209,-5.57,10790,20230731,27.34,13940,-1.43,20240201,12090,13.65,20240122,14240,-3.51,20230217,10790,27.34,20230731,0.30,N,034310,500,189 억,,4609693,N,N,0,N,00,N
|
|
20240214,130348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13790,260,2,1.92,221915970,16316,60.64,13500,13900,13350,17580,9480,13530,13601.13,12.29,0,5319,13830,13680,13600,13450,13370,13640,13410,189,4050,500,10010,10,1,37503477,5172,14.22,0.66,12,0.04,970.00,20869.00,14550,20230209,-5.22,10790,20230731,27.80,13940,-1.08,20240201,12090,14.06,20240122,14240,-3.16,20230217,10790,27.80,20230731,0.30,N,034310,500,189 억,,4609693,N,N,0,N,00,N
|
|
20240214,120344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13780,250,2,1.85,211492750,15560,57.83,13500,13900,13350,17580,9480,13530,13592.08,12.29,0,4944,13830,13680,13600,13450,13370,13640,13410,189,4050,500,10010,10,1,37503477,5168,14.21,0.66,12,0.04,970.00,20869.00,14550,20230209,-5.29,10790,20230731,27.71,13940,-1.15,20240201,12090,13.98,20240122,14240,-3.23,20230217,10790,27.71,20230731,0.30,N,034310,500,189 억,,4609693,N,N,0,N,00,N
|
|
20240214,110349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13820,290,2,2.14,195766840,14418,53.59,13500,13900,13350,17580,9480,13530,13577.95,12.29,0,4542,13830,13680,13600,13450,13370,13640,13410,189,4050,500,10010,10,1,37503477,5183,14.25,0.66,12,0.04,970.00,20869.00,14550,20230209,-5.02,10790,20230731,28.08,13940,-0.86,20240201,12090,14.31,20240122,14240,-2.95,20230217,10790,28.08,20230731,0.30,N,034310,500,189 억,,4609693,N,N,0,N,00,N
|
|
20240214,090342,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13650,120,2,0.89,636170,47,0.17,13500,13650,13500,17580,9480,13530,13535.53,12.29,0,-34,13830,13680,13600,13450,13370,13640,13410,189,4050,500,10010,10,1,37503477,5119,14.07,0.65,12,0.00,970.00,20869.00,14550,20230209,-6.19,10790,20230731,26.51,13940,-2.08,20240201,12090,12.90,20240122,14240,-4.14,20230217,10790,26.51,20230731,0.30,N,034310,500,189 억,,4609693,N,N,0,N,00,N
|
|
20240213,160343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13530,-190,5,-1.38,366180510,26905,100.67,13720,13750,13520,17830,9610,13720,13610.13,12.29,0,1489,13986,13852,13656,13522,13326,13920,13590,189,4110,500,10150,10,1,37503477,5074,13.95,0.65,12,0.07,970.00,20869.00,14700,20230207,-7.96,10790,20230731,25.39,13940,-2.94,20240201,12090,11.91,20240122,14240,-4.99,20230217,10790,25.39,20230731,0.30,N,034310,500,189 억,,4608901,N,N,2,N,00,N
|
|
20240213,150341,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13600,-120,5,-0.87,302088260,22174,82.96,13720,13750,13540,17830,9610,13720,13623.53,12.29,0,3272,13986,13852,13656,13522,13326,13920,13590,189,4110,500,10150,10,1,37503477,5100,14.02,0.65,12,0.06,970.00,20869.00,14700,20230207,-7.48,10790,20230731,26.04,13940,-2.44,20240201,12090,12.49,20240122,14240,-4.49,20230217,10790,26.04,20230731,0.30,N,034310,500,189 억,,4608901,N,N,2,N,00,N
|
|
20240213,140348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13570,-150,5,-1.09,280553220,20587,77.03,13720,13750,13540,17830,9610,13720,13627.69,12.29,0,3383,13986,13852,13656,13522,13326,13920,13590,189,4110,500,10150,10,1,37503477,5089,13.99,0.65,12,0.05,970.00,20869.00,14700,20230207,-7.69,10790,20230731,25.76,13940,-2.65,20240201,12090,12.24,20240122,14240,-4.71,20230217,10790,25.76,20230731,0.30,N,034310,500,189 억,,4608901,N,N,2,N,00,N
|
|
20240213,130344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13550,-170,5,-1.24,252588890,18526,69.32,13720,13750,13540,17830,9610,13720,13634.29,12.29,0,4194,13986,13852,13656,13522,13326,13920,13590,189,4110,500,10150,10,1,37503477,5082,13.97,0.65,12,0.05,970.00,20869.00,14700,20230207,-7.82,10790,20230731,25.58,13940,-2.80,20240201,12090,12.08,20240122,14240,-4.85,20230217,10790,25.58,20230731,0.30,N,034310,500,189 억,,4608901,N,N,2,N,00,N
|
|
20240213,120347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13580,-140,5,-1.02,215170410,15770,59.00,13720,13750,13550,17830,9610,13720,13644.29,12.29,0,4040,13986,13852,13656,13522,13326,13920,13590,189,4110,500,10150,10,1,37503477,5093,14.00,0.65,12,0.04,970.00,20869.00,14700,20230207,-7.62,10790,20230731,25.86,13940,-2.58,20240201,12090,12.32,20240122,14240,-4.63,20230217,10790,25.86,20230731,0.30,N,034310,500,189 억,,4608901,N,N,2,N,00,N
|
|
20240213,110346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13630,-90,5,-0.66,165938830,12150,45.46,13720,13750,13600,17830,9610,13720,13657.52,12.29,0,4456,13986,13852,13656,13522,13326,13920,13590,189,4110,500,10150,10,1,37503477,5112,14.05,0.65,12,0.03,970.00,20869.00,14700,20230207,-7.28,10790,20230731,26.32,13940,-2.22,20240201,12090,12.74,20240122,14240,-4.28,20230217,10790,26.32,20230731,0.30,N,034310,500,189 억,,4608901,N,N,2,N,00,N
|
|
20240213,100316,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,-20,5,-0.15,43217630,3159,11.82,13720,13740,13630,17830,9610,13720,13680.79,12.29,0,1072,13986,13852,13656,13522,13326,13920,13590,189,4110,500,10150,10,1,37503477,5138,14.12,0.66,12,0.01,970.00,20869.00,14700,20230207,-6.80,10790,20230731,26.97,13940,-1.72,20240201,12090,13.32,20240122,14240,-3.79,20230217,10790,26.97,20230731,0.30,N,034310,500,189 억,,4608901,N,N,2,N,00,N
|