146 lines
64 KiB
CSV
146 lines
64 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240628,160430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,160,2,1.48,180490330,16636,86.40,10800,10950,10770,14020,7560,10790,10847.08,13.71,0,1273,10983,10886,10813,10716,10643,10850,10680,189,3230,500,7980,10,1,37503477,4107,106.31,0.52,12,0.04,103.00,21038.00,14190,20230901,-22.83,10740,20240627,1.96,13940,-21.45,20240201,10740,1.96,20240627,14190,-22.83,20230901,10740,1.96,20240627,0.40,N,034310,500,189 억,,5140747,N,N,16,N,00,N
|
|
20240628,150438,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,100,2,0.93,145000380,13391,69.55,10800,10890,10770,14020,7560,10790,10828.37,13.71,0,721,10983,10886,10813,10716,10643,10850,10680,189,3230,500,7980,10,1,37503477,4084,105.73,0.52,12,0.04,103.00,21038.00,14190,20230901,-23.26,10740,20240627,1.40,13940,-21.88,20240201,10740,1.40,20240627,14190,-23.26,20230901,10740,1.40,20240627,0.40,N,034310,500,189 억,,5140747,N,N,36,N,00,N
|
|
20240628,140436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,100,2,0.93,124679360,11521,59.83,10800,10890,10770,14020,7560,10790,10822.09,13.71,0,529,10983,10886,10813,10716,10643,10850,10680,189,3230,500,7980,10,1,37503477,4084,105.73,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.26,10740,20240627,1.40,13940,-21.88,20240201,10740,1.40,20240627,14190,-23.26,20230901,10740,1.40,20240627,0.40,N,034310,500,189 억,,5140747,N,N,36,N,00,N
|
|
20240628,130437,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,90,2,0.83,121219500,11203,58.18,10800,10890,10770,14020,7560,10790,10820.43,13.71,0,653,10983,10886,10813,10716,10643,10850,10680,189,3230,500,7980,10,1,37503477,4080,105.63,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.33,10740,20240627,1.30,13940,-21.95,20240201,10740,1.30,20240627,14190,-23.33,20230901,10740,1.30,20240627,0.40,N,034310,500,189 억,,5140747,N,N,36,N,00,N
|
|
20240628,120436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,30,2,0.28,100793380,9323,48.42,10800,10880,10770,14020,7560,10790,10811.40,13.71,0,689,10983,10886,10813,10716,10643,10850,10680,189,3230,500,7980,10,1,37503477,4058,105.05,0.51,12,0.02,103.00,21038.00,14190,20230901,-23.75,10740,20240627,0.74,13940,-22.38,20240201,10740,0.74,20240627,14190,-23.75,20230901,10740,0.74,20240627,0.40,N,034310,500,189 억,,5140747,N,N,36,N,00,N
|
|
20240628,110430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,40,2,0.37,68904290,6377,33.12,10800,10850,10770,14020,7560,10790,10805.27,13.71,0,402,10983,10886,10813,10716,10643,10850,10680,189,3230,500,7980,10,1,37503477,4062,105.15,0.51,12,0.02,103.00,21038.00,14190,20230901,-23.68,10740,20240627,0.84,13940,-22.31,20240201,10740,0.84,20240627,14190,-23.68,20230901,10740,0.84,20240627,0.40,N,034310,500,189 억,,5140747,N,N,36,N,00,N
|
|
20240628,100428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,10,2,0.09,30579460,2834,14.72,10800,10830,10770,14020,7560,10790,10790.22,13.71,0,63,10983,10886,10813,10716,10643,10850,10680,189,3230,500,7980,10,1,37503477,4050,104.85,0.51,12,0.01,103.00,21038.00,14190,20230901,-23.89,10740,20240627,0.56,13940,-22.53,20240201,10740,0.56,20240627,14190,-23.89,20230901,10740,0.56,20240627,0.40,N,034310,500,189 억,,5140747,N,N,36,N,00,N
|
|
20240628,090429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,40,2,0.37,1101210,102,0.53,10800,10830,10800,14020,7560,10790,10805.00,13.71,0,22,10983,10886,10813,10716,10643,10850,10680,189,3230,500,7980,10,1,37503477,4062,105.15,0.51,12,0.00,103.00,21038.00,14190,20230901,-23.68,10740,20240627,0.84,13940,-22.31,20240201,10740,0.84,20240627,14190,-23.68,20230901,10740,0.84,20240627,0.40,N,034310,500,189 억,,5140747,N,N,36,N,00,N
|
|
20240627,160423,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10790,-110,5,-1.01,207786290,19255,133.30,10850,10910,10740,14170,7630,10900,10791.29,13.73,0,-7948,11000,10950,10880,10830,10760,10915,10795,189,3270,500,8060,10,1,37503477,4047,104.76,0.51,12,0.05,103.00,21038.00,14190,20230901,-23.96,10740,20240627,0.47,13940,-22.60,20240201,10740,0.47,20240627,14190,-23.96,20230901,10740,0.47,20240627,0.40,N,034310,500,189 억,,5149031,N,N,36,N,00,N
|
|
20240627,150430,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10760,-140,5,-1.28,164546640,15246,105.55,10850,10910,10740,14170,7630,10900,10792.77,13.73,0,-6410,11000,10950,10880,10830,10760,10915,10795,189,3270,500,8060,10,1,37503477,4035,104.47,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.17,10740,20240627,0.19,13940,-22.81,20240201,10740,0.19,20240627,14190,-24.17,20230901,10740,0.19,20240627,0.40,N,034310,500,189 억,,5149031,N,N,42,N,00,N
|
|
20240627,140426,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10800,-100,5,-0.92,110547850,10229,70.81,10850,10910,10760,14170,7630,10900,10807.30,13.73,0,-4684,11000,10950,10880,10830,10760,10915,10795,189,3270,500,8060,10,1,37503477,4050,104.85,0.51,12,0.03,103.00,21038.00,14190,20230901,-23.89,10760,20240627,0.37,13940,-22.53,20240201,10760,0.37,20240627,14190,-23.89,20230901,10760,0.37,20240627,0.40,N,034310,500,189 억,,5149031,N,N,42,N,00,N
|
|
20240627,130427,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10780,-120,5,-1.10,100884860,9334,64.62,10850,10910,10760,14170,7630,10900,10808.32,13.73,0,-4374,11000,10950,10880,10830,10760,10915,10795,189,3270,500,8060,10,1,37503477,4043,104.66,0.51,12,0.02,103.00,21038.00,14190,20230901,-24.03,10760,20240627,0.19,13940,-22.67,20240201,10760,0.19,20240627,14190,-24.03,20230901,10760,0.19,20240627,0.40,N,034310,500,189 억,,5149031,N,N,42,N,00,N
|
|
20240627,120429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-100,5,-0.92,63083290,5830,40.36,10850,10910,10780,14170,7630,10900,10820.46,13.73,0,-3031,11000,10950,10880,10830,10760,10915,10795,189,3270,500,8060,10,1,37503477,4050,104.85,0.51,12,0.02,103.00,21038.00,14190,20230901,-23.89,10770,20240619,0.28,13940,-22.53,20240201,10770,0.28,20240619,14190,-23.89,20230901,10770,0.28,20240619,0.40,N,034310,500,189 억,,5149031,N,N,42,N,00,N
|
|
20240627,110428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,-90,5,-0.83,44340970,4096,28.36,10850,10910,10780,14170,7630,10900,10825.43,13.73,0,-2288,11000,10950,10880,10830,10760,10915,10795,189,3270,500,8060,10,1,37503477,4054,104.95,0.51,12,0.01,103.00,21038.00,14190,20230901,-23.82,10770,20240619,0.37,13940,-22.45,20240201,10770,0.37,20240619,14190,-23.82,20230901,10770,0.37,20240619,0.40,N,034310,500,189 억,,5149031,N,N,42,N,00,N
|
|
20240627,100428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,-20,5,-0.18,10275600,947,6.56,10850,10910,10810,14170,7630,10900,10850.69,13.73,0,-859,11000,10950,10880,10830,10760,10915,10795,189,3270,500,8060,10,1,37503477,4080,105.63,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.33,10770,20240619,1.02,13940,-21.95,20240201,10770,1.02,20240619,14190,-23.33,20230901,10770,1.02,20240619,0.40,N,034310,500,189 억,,5149031,N,N,42,N,00,N
|
|
20240627,090427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10840,-60,5,-0.55,434200,40,0.28,10850,10910,10840,14170,7630,10900,10855.00,13.73,0,3,11000,10950,10880,10830,10760,10915,10795,189,3270,500,8060,10,1,37503477,4065,105.24,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.61,10770,20240619,0.65,13940,-22.24,20240201,10770,0.65,20240619,14190,-23.61,20230901,10770,0.65,20240619,0.40,N,034310,500,189 억,,5149031,N,N,42,N,00,N
|
|
20240626,160427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,-30,5,-0.27,156738630,14439,29.84,10930,10930,10810,14200,7660,10930,10855.22,13.74,0,-5052,11050,10990,10880,10820,10710,11015,10845,189,3270,500,8080,10,1,37503477,4088,105.83,0.52,12,0.04,103.00,21038.00,14190,20230901,-23.19,10770,20240619,1.21,13940,-21.81,20240201,10770,1.21,20240619,14190,-23.19,20230901,10770,1.21,20240619,0.40,N,034310,500,189 억,,5154096,N,N,42,N,00,N
|
|
20240626,150428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10840,-90,5,-0.82,118441500,10921,22.57,10930,10930,10810,14200,7660,10930,10845.30,13.74,0,-4559,11050,10990,10880,10820,10710,11015,10845,189,3270,500,8080,10,1,37503477,4065,105.24,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.61,10770,20240619,0.65,13940,-22.24,20240201,10770,0.65,20240619,14190,-23.61,20230901,10770,0.65,20240619,0.40,N,034310,500,189 억,,5154096,N,N,172,N,00,N
|
|
20240626,140427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-80,5,-0.73,110361810,10176,21.03,10930,10930,10810,14200,7660,10930,10845.30,13.74,0,-4299,11050,10990,10880,10820,10710,11015,10845,189,3270,500,8080,10,1,37503477,4069,105.34,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.54,10770,20240619,0.74,13940,-22.17,20240201,10770,0.74,20240619,14190,-23.54,20230901,10770,0.74,20240619,0.40,N,034310,500,189 억,,5154096,N,N,172,N,00,N
|
|
20240626,130429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-80,5,-0.73,67515350,6221,12.86,10930,10930,10830,14200,7660,10930,10852.81,13.74,0,-3289,11050,10990,10880,10820,10710,11015,10845,189,3270,500,8080,10,1,37503477,4069,105.34,0.52,12,0.02,103.00,21038.00,14190,20230901,-23.54,10770,20240619,0.74,13940,-22.17,20240201,10770,0.74,20240619,14190,-23.54,20230901,10770,0.74,20240619,0.40,N,034310,500,189 억,,5154096,N,N,172,N,00,N
|
|
20240626,120426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,-100,5,-0.91,53004890,4882,10.09,10930,10930,10830,14200,7660,10930,10857.21,13.74,0,-2214,11050,10990,10880,10820,10710,11015,10845,189,3270,500,8080,10,1,37503477,4062,105.15,0.51,12,0.01,103.00,21038.00,14190,20230901,-23.68,10770,20240619,0.56,13940,-22.31,20240201,10770,0.56,20240619,14190,-23.68,20230901,10770,0.56,20240619,0.40,N,034310,500,189 억,,5154096,N,N,172,N,00,N
|
|
20240626,110428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-80,5,-0.73,21256110,1954,4.04,10930,10930,10850,14200,7660,10930,10878.25,13.74,0,-838,11050,10990,10880,10820,10710,11015,10845,189,3270,500,8080,10,1,37503477,4069,105.34,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.54,10770,20240619,0.74,13940,-22.17,20240201,10770,0.74,20240619,14190,-23.54,20230901,10770,0.74,20240619,0.40,N,034310,500,189 억,,5154096,N,N,172,N,00,N
|
|
20240626,100427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10910,-20,5,-0.18,13530290,1243,2.57,10930,10930,10850,14200,7660,10930,10885.19,13.74,0,-501,11050,10990,10880,10820,10710,11015,10845,189,3270,500,8080,10,1,37503477,4092,105.92,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.11,10770,20240619,1.30,13940,-21.74,20240201,10770,1.30,20240619,14190,-23.11,20230901,10770,1.30,20240619,0.40,N,034310,500,189 억,,5154096,N,N,172,N,00,N
|
|
20240626,090427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-80,5,-0.73,763110,70,0.14,10930,10930,10850,14200,7660,10930,10901.57,13.74,0,-13,11050,10990,10880,10820,10710,11015,10845,189,3270,500,8080,10,1,37503477,4069,105.34,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.54,10770,20240619,0.74,13940,-22.17,20240201,10770,0.74,20240619,14190,-23.54,20230901,10770,0.74,20240619,0.40,N,034310,500,189 억,,5154096,N,N,172,N,00,N
|
|
20240625,160426,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10930,0,3,0.00,524167450,48383,139.65,10930,10940,10770,14200,7660,10930,10833.71,13.76,-27766,-9060,11263,11096,10973,10806,10683,11035,10745,189,3270,500,8080,10,1,37503477,4099,106.12,0.52,12,0.13,103.00,21038.00,14190,20230901,-22.97,10770,20240625,1.49,13940,-21.59,20240201,10770,1.49,20240625,14190,-22.97,20230901,10770,1.49,20240625,0.42,N,034310,500,189 억,,5161343,N,N,172,N,00,N
|
|
20240625,150427,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10850,-80,5,-0.73,420228240,38837,112.10,10930,10940,10770,14200,7660,10930,10820.31,13.76,-27766,-5200,11263,11096,10973,10806,10683,11035,10745,189,3270,500,8080,10,1,37503477,4069,105.34,0.52,12,0.10,103.00,21038.00,14190,20230901,-23.54,10770,20240625,0.74,13940,-22.17,20240201,10770,0.74,20240625,14190,-23.54,20230901,10770,0.74,20240625,0.42,N,034310,500,189 억,,5161343,N,N,5,N,00,N
|
|
20240625,140427,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10920,-10,5,-0.09,297488360,27505,79.39,10930,10940,10770,14200,7660,10930,10815.79,13.76,-27766,-5273,11263,11096,10973,10806,10683,11035,10745,189,3270,500,8080,10,1,37503477,4095,106.02,0.52,12,0.07,103.00,21038.00,14190,20230901,-23.04,10770,20240625,1.39,13940,-21.66,20240201,10770,1.39,20240625,14190,-23.04,20230901,10770,1.39,20240625,0.42,N,034310,500,189 억,,5161343,N,N,5,N,00,N
|
|
20240625,130427,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10810,-120,5,-1.10,236115350,21846,63.05,10930,10940,10770,14200,7660,10930,10808.17,13.76,-27766,-3899,11263,11096,10973,10806,10683,11035,10745,189,3270,500,8080,10,1,37503477,4054,104.95,0.51,12,0.06,103.00,21038.00,14190,20230901,-23.82,10770,20240625,0.37,13940,-22.45,20240201,10770,0.37,20240625,14190,-23.82,20230901,10770,0.37,20240625,0.42,N,034310,500,189 억,,5161343,N,N,5,N,00,N
|
|
20240625,120428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-130,5,-1.19,162319600,15005,43.31,10930,10940,10790,14200,7660,10930,10817.70,13.76,-27766,-2779,11263,11096,10973,10806,10683,11035,10745,189,3270,500,8080,10,1,37503477,4050,104.85,0.51,12,0.04,103.00,21038.00,14190,20230901,-23.89,10770,20240619,0.28,13940,-22.53,20240201,10770,0.28,20240619,14190,-23.89,20230901,10770,0.28,20240619,0.42,N,034310,500,189 억,,5161343,N,N,5,N,00,N
|
|
20240625,110430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-130,5,-1.19,118983620,10992,31.73,10930,10940,10790,14200,7660,10930,10824.57,13.76,-27766,-771,11263,11096,10973,10806,10683,11035,10745,189,3270,500,8080,10,1,37503477,4050,104.85,0.51,12,0.03,103.00,21038.00,14190,20230901,-23.89,10770,20240619,0.28,13940,-22.53,20240201,10770,0.28,20240619,14190,-23.89,20230901,10770,0.28,20240619,0.42,N,034310,500,189 억,,5161343,N,N,5,N,00,N
|
|
20240625,100426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-80,5,-0.73,53631730,4944,14.27,10930,10940,10800,14200,7660,10930,10847.84,13.76,-27766,-570,11263,11096,10973,10806,10683,11035,10745,189,3270,500,8080,10,1,37503477,4069,105.34,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.54,10770,20240619,0.74,13940,-22.17,20240201,10770,0.74,20240619,14190,-23.54,20230901,10770,0.74,20240619,0.42,N,034310,500,189 억,,5161343,N,N,5,N,00,N
|
|
20240625,090427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,-30,5,-0.27,1451490,133,0.38,10930,10940,10900,14200,7660,10930,10913.46,13.76,-27766,-56,11263,11096,10973,10806,10683,11035,10745,189,3270,500,8080,10,1,37503477,4088,105.83,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.19,10770,20240619,1.21,13940,-21.81,20240201,10770,1.21,20240619,14190,-23.19,20230901,10770,1.21,20240619,0.42,N,034310,500,189 억,,5161343,N,N,5,N,00,N
|
|
20240624,160425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10930,-220,5,-1.97,378780410,34646,72.04,11050,11140,10850,14490,7810,11150,10932.87,13.75,0,4189,11370,11260,11040,10930,10710,11315,10985,189,3340,500,8250,10,1,37503477,4099,106.12,0.52,12,0.09,103.00,21038.00,14190,20230901,-22.97,10770,20240619,1.49,13940,-21.59,20240201,10770,1.49,20240619,14190,-22.97,20230901,10770,1.49,20240619,0.44,N,034310,500,189 억,,5158129,N,N,5,N,00,N
|
|
20240624,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,-230,5,-2.06,351738990,32169,66.89,11050,11140,10850,14490,7810,11150,10934.09,13.75,0,4236,11370,11260,11040,10930,10710,11315,10985,189,3340,500,8250,10,1,37503477,4095,106.02,0.52,12,0.09,103.00,21038.00,14190,20230901,-23.04,10770,20240619,1.39,13940,-21.66,20240201,10770,1.39,20240619,14190,-23.04,20230901,10770,1.39,20240619,0.44,N,034310,500,189 억,,5158129,N,N,20,N,00,N
|
|
20240624,140426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,-230,5,-2.06,326853630,29889,62.15,11050,11140,10850,14490,7810,11150,10935.58,13.75,0,3348,11370,11260,11040,10930,10710,11315,10985,189,3340,500,8250,10,1,37503477,4095,106.02,0.52,12,0.08,103.00,21038.00,14190,20230901,-23.04,10770,20240619,1.39,13940,-21.66,20240201,10770,1.39,20240619,14190,-23.04,20230901,10770,1.39,20240619,0.44,N,034310,500,189 억,,5158129,N,N,20,N,00,N
|
|
20240624,130424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,-230,5,-2.06,303762820,27775,57.75,11050,11140,10850,14490,7810,11150,10936.55,13.75,0,2805,11370,11260,11040,10930,10710,11315,10985,189,3340,500,8250,10,1,37503477,4095,106.02,0.52,12,0.07,103.00,21038.00,14190,20230901,-23.04,10770,20240619,1.39,13940,-21.66,20240201,10770,1.39,20240619,14190,-23.04,20230901,10770,1.39,20240619,0.44,N,034310,500,189 억,,5158129,N,N,20,N,00,N
|
|
20240624,120426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,-250,5,-2.24,288014300,26333,54.75,11050,11140,10850,14490,7810,11150,10937.38,13.75,0,2271,11370,11260,11040,10930,10710,11315,10985,189,3340,500,8250,10,1,37503477,4088,105.83,0.52,12,0.07,103.00,21038.00,14190,20230901,-23.19,10770,20240619,1.21,13940,-21.81,20240201,10770,1.21,20240619,14190,-23.19,20230901,10770,1.21,20240619,0.44,N,034310,500,189 억,,5158129,N,N,20,N,00,N
|
|
20240624,110426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,-250,5,-2.24,233310520,21325,44.34,11050,11140,10850,14490,7810,11150,10940.69,13.75,0,1912,11370,11260,11040,10930,10710,11315,10985,189,3340,500,8250,10,1,37503477,4088,105.83,0.52,12,0.06,103.00,21038.00,14190,20230901,-23.19,10770,20240619,1.21,13940,-21.81,20240201,10770,1.21,20240619,14190,-23.19,20230901,10770,1.21,20240619,0.44,N,034310,500,189 억,,5158129,N,N,20,N,00,N
|
|
20240624,100426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10910,-240,5,-2.15,110595880,10059,20.92,11050,11140,10910,14490,7810,11150,10994.70,13.75,0,1617,11370,11260,11040,10930,10710,11315,10985,189,3340,500,8250,10,1,37503477,4092,105.92,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.11,10770,20240619,1.30,13940,-21.74,20240201,10770,1.30,20240619,14190,-23.11,20230901,10770,1.30,20240619,0.44,N,034310,500,189 억,,5158129,N,N,20,N,00,N
|
|
20240624,090426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11080,-70,5,-0.63,9064780,817,1.70,11050,11140,11000,14490,7810,11150,11095.13,13.75,0,37,11370,11260,11040,10930,10710,11315,10985,189,3340,500,8250,10,1,37503477,4155,107.57,0.53,12,0.00,103.00,21038.00,14190,20230901,-21.92,10770,20240619,2.88,13940,-20.52,20240201,10770,2.88,20240619,14190,-21.92,20230901,10770,2.88,20240619,0.44,N,034310,500,189 억,,5158129,N,N,20,N,00,N
|
|
20240621,160413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,250,2,2.29,529097990,48088,95.03,10900,11150,10820,14170,7630,10900,10998.89,13.72,0,10661,11040,10970,10890,10820,10740,11005,10855,189,3270,500,8060,10,1,37503477,4182,108.25,0.53,12,0.13,103.00,21038.00,14190,20230901,-21.42,10770,20240619,3.53,13940,-20.01,20240201,10770,3.53,20240619,14190,-21.42,20230901,10770,3.53,20240619,0.43,N,034310,500,189 억,,5147214,N,N,20,N,00,N
|
|
20240621,150412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,-40,5,-0.37,240197060,22127,43.73,10900,10940,10820,14170,7630,10900,10855.38,13.72,0,1939,11040,10970,10890,10820,10740,11005,10855,189,3270,500,8060,10,1,37503477,4073,105.44,0.52,12,0.06,103.00,21038.00,14190,20230901,-23.47,10770,20240619,0.84,13940,-22.09,20240201,10770,0.84,20240619,14190,-23.47,20230901,10770,0.84,20240619,0.43,N,034310,500,189 억,,5147214,N,N,111,N,00,N
|
|
20240621,140412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,-70,5,-0.64,211512310,19481,38.50,10900,10940,10830,14170,7630,10900,10857.36,13.72,0,2000,11040,10970,10890,10820,10740,11005,10855,189,3270,500,8060,10,1,37503477,4062,105.15,0.51,12,0.05,103.00,21038.00,14190,20230901,-23.68,10770,20240619,0.56,13940,-22.31,20240201,10770,0.56,20240619,14190,-23.68,20230901,10770,0.56,20240619,0.43,N,034310,500,189 억,,5147214,N,N,111,N,00,N
|
|
20240621,130413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,-40,5,-0.37,136035030,12525,24.75,10900,10920,10830,14170,7630,10900,10861.08,13.72,0,1540,11040,10970,10890,10820,10740,11005,10855,189,3270,500,8060,10,1,37503477,4073,105.44,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.47,10770,20240619,0.84,13940,-22.09,20240201,10770,0.84,20240619,14190,-23.47,20230901,10770,0.84,20240619,0.43,N,034310,500,189 억,,5147214,N,N,111,N,00,N
|
|
20240621,120414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,-40,5,-0.37,118861770,10944,21.63,10900,10920,10830,14170,7630,10900,10860.91,13.72,0,1579,11040,10970,10890,10820,10740,11005,10855,189,3270,500,8060,10,1,37503477,4073,105.44,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.47,10770,20240619,0.84,13940,-22.09,20240201,10770,0.84,20240619,14190,-23.47,20230901,10770,0.84,20240619,0.43,N,034310,500,189 억,,5147214,N,N,111,N,00,N
|
|
20240621,110413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-30,5,-0.28,104403990,9612,18.99,10900,10920,10840,14170,7630,10900,10861.84,13.72,0,1801,11040,10970,10890,10820,10740,11005,10855,189,3270,500,8060,10,1,37503477,4077,105.53,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.40,10770,20240619,0.93,13940,-22.02,20240201,10770,0.93,20240619,14190,-23.40,20230901,10770,0.93,20240619,0.43,N,034310,500,189 억,,5147214,N,N,111,N,00,N
|
|
20240621,100412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,20,2,0.18,16926340,1557,3.08,10900,10920,10850,14170,7630,10900,10871.12,13.72,0,-307,11040,10970,10890,10820,10740,11005,10855,189,3270,500,8060,10,1,37503477,4095,106.02,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.04,10770,20240619,1.39,13940,-21.66,20240201,10770,1.39,20240619,14190,-23.04,20230901,10770,1.39,20240619,0.43,N,034310,500,189 억,,5147214,N,N,111,N,00,N
|
|
20240621,090414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,-10,5,-0.09,446590,41,0.08,10900,10900,10880,14170,7630,10900,10892.44,13.72,0,5,11040,10970,10890,10820,10740,11005,10855,189,3270,500,8060,10,1,37503477,4084,105.73,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.26,10770,20240619,1.11,13940,-21.88,20240201,10770,1.11,20240619,14190,-23.26,20230901,10770,1.11,20240619,0.43,N,034310,500,189 억,,5147214,N,N,111,N,00,N
|
|
20240620,160412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,60,2,0.55,550376220,50604,203.65,10820,10960,10810,14090,7590,10840,10876.16,13.69,0,11790,11046,10942,10856,10752,10666,10900,10710,189,3250,500,8020,10,1,37503477,4088,105.83,0.52,12,0.13,103.00,21038.00,14190,20230901,-23.19,10770,20240619,1.21,13940,-21.81,20240201,10770,1.21,20240619,14190,-23.19,20230901,10770,1.21,20240619,0.44,N,034310,500,189 억,,5133131,N,N,111,N,00,N
|
|
20240620,150413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,80,2,0.74,509391290,46845,188.53,10820,10960,10810,14090,7590,10840,10874.00,13.69,0,10488,11046,10942,10856,10752,10666,10900,10710,189,3250,500,8020,10,1,37503477,4095,106.02,0.52,12,0.12,103.00,21038.00,14190,20230901,-23.04,10770,20240619,1.39,13940,-21.66,20240201,10770,1.39,20240619,14190,-23.04,20230901,10770,1.39,20240619,0.44,N,034310,500,189 억,,5133131,N,N,249,N,00,N
|
|
20240620,140411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,10,2,0.09,386923110,35615,143.33,10820,10960,10810,14090,7590,10840,10864.07,13.69,0,6867,11046,10942,10856,10752,10666,10900,10710,189,3250,500,8020,10,1,37503477,4069,105.34,0.52,12,0.09,103.00,21038.00,14190,20230901,-23.54,10770,20240619,0.74,13940,-22.17,20240201,10770,0.74,20240619,14190,-23.54,20230901,10770,0.74,20240619,0.44,N,034310,500,189 억,,5133131,N,N,249,N,00,N
|
|
20240620,130413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,50,2,0.46,290812890,26759,107.69,10820,10960,10810,14090,7590,10840,10867.88,13.69,0,5423,11046,10942,10856,10752,10666,10900,10710,189,3250,500,8020,10,1,37503477,4084,105.73,0.52,12,0.07,103.00,21038.00,14190,20230901,-23.26,10770,20240619,1.11,13940,-21.88,20240201,10770,1.11,20240619,14190,-23.26,20230901,10770,1.11,20240619,0.44,N,034310,500,189 억,,5133131,N,N,249,N,00,N
|
|
20240620,120412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,20,2,0.18,245891380,22616,91.02,10820,10960,10810,14090,7590,10840,10872.50,13.69,0,4606,11046,10942,10856,10752,10666,10900,10710,189,3250,500,8020,10,1,37503477,4073,105.44,0.52,12,0.06,103.00,21038.00,14190,20230901,-23.47,10770,20240619,0.84,13940,-22.09,20240201,10770,0.84,20240619,14190,-23.47,20230901,10770,0.84,20240619,0.44,N,034310,500,189 억,,5133131,N,N,249,N,00,N
|
|
20240620,110413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,40,2,0.37,135343160,12436,50.05,10820,10960,10810,14090,7590,10840,10883.28,13.69,0,1141,11046,10942,10856,10752,10666,10900,10710,189,3250,500,8020,10,1,37503477,4080,105.63,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.33,10770,20240619,1.02,13940,-21.95,20240201,10770,1.02,20240619,14190,-23.33,20230901,10770,1.02,20240619,0.44,N,034310,500,189 억,,5133131,N,N,249,N,00,N
|
|
20240620,100413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,30,2,0.28,81137870,7467,30.05,10820,10920,10810,14090,7590,10840,10866.30,13.69,0,-334,11046,10942,10856,10752,10666,10900,10710,189,3250,500,8020,10,1,37503477,4077,105.53,0.52,12,0.02,103.00,21038.00,14190,20230901,-23.40,10770,20240619,0.93,13940,-22.02,20240201,10770,0.93,20240619,14190,-23.40,20230901,10770,0.93,20240619,0.44,N,034310,500,189 억,,5133131,N,N,249,N,00,N
|
|
20240620,090418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,-30,5,-0.28,1915210,177,0.71,10820,10840,10810,14090,7590,10840,10816.39,13.69,0,-42,11046,10942,10856,10752,10666,10900,10710,189,3250,500,8020,10,1,37503477,4054,104.95,0.51,12,0.00,103.00,21038.00,14190,20230901,-23.82,10770,20240619,0.37,13940,-22.45,20240201,10770,0.37,20240619,14190,-23.82,20230901,10770,0.37,20240619,0.44,N,034310,500,189 억,,5133131,N,N,249,N,00,N
|
|
20240619,160411,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10840,-120,5,-1.09,269188350,24847,114.78,10960,10960,10770,14240,7680,10960,10833.69,13.72,0,-13982,11046,11002,10926,10882,10806,11020,10900,189,3280,500,8110,10,1,37503477,4065,105.24,0.52,12,0.07,103.00,21038.00,14190,20230901,-23.61,10770,20240619,0.65,13940,-22.24,20240201,10770,0.65,20240619,14190,-23.61,20230901,10770,0.65,20240619,0.44,N,034310,500,189 억,,5145251,N,N,249,N,00,N
|
|
20240619,150410,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10780,-180,5,-1.64,216187770,19949,92.15,10960,10960,10770,14240,7680,10960,10836.86,13.72,0,-12282,11046,11002,10926,10882,10806,11020,10900,189,3280,500,8110,10,1,37503477,4043,104.66,0.51,12,0.05,103.00,21038.00,14190,20230901,-24.03,10770,20240619,0.09,13940,-22.67,20240201,10770,0.09,20240619,14190,-24.03,20230901,10770,0.09,20240619,0.44,N,034310,500,189 억,,5145251,N,N,43,N,00,N
|
|
20240619,140413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-160,5,-1.46,155914720,14364,66.35,10960,10960,10800,14240,7680,10960,10854.36,13.72,0,-8476,11046,11002,10926,10882,10806,11020,10900,189,3280,500,8110,10,1,37503477,4050,104.85,0.51,12,0.04,103.00,21038.00,14190,20230901,-23.89,10790,20230731,0.09,13940,-22.53,20240201,10790,0.09,20240611,14190,-23.89,20230901,10790,0.09,20230731,0.44,N,034310,500,189 억,,5145251,N,N,43,N,00,N
|
|
20240619,130411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-110,5,-1.00,107225000,9865,45.57,10960,10960,10830,14240,7680,10960,10868.99,13.72,0,-5123,11046,11002,10926,10882,10806,11020,10900,189,3280,500,8110,10,1,37503477,4069,105.34,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.54,10790,20230731,0.56,13940,-22.17,20240201,10790,0.56,20240611,14190,-23.54,20230901,10790,0.56,20230731,0.44,N,034310,500,189 억,,5145251,N,N,43,N,00,N
|
|
20240619,120409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-90,5,-0.82,99893570,9189,42.45,10960,10960,10830,14240,7680,10960,10870.74,13.72,0,-4641,11046,11002,10926,10882,10806,11020,10900,189,3280,500,8110,10,1,37503477,4077,105.53,0.52,12,0.02,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.44,N,034310,500,189 억,,5145251,N,N,43,N,00,N
|
|
20240619,110411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-90,5,-0.82,64793930,5956,27.51,10960,10960,10850,14240,7680,10960,10878.41,13.72,0,-2496,11046,11002,10926,10882,10806,11020,10900,189,3280,500,8110,10,1,37503477,4077,105.53,0.52,12,0.02,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.44,N,034310,500,189 억,,5145251,N,N,43,N,00,N
|
|
20240619,100413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-90,5,-0.82,37407390,3438,15.88,10960,10960,10860,14240,7680,10960,10879.96,13.72,0,-584,11046,11002,10926,10882,10806,11020,10900,189,3280,500,8110,10,1,37503477,4077,105.53,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.44,N,034310,500,189 억,,5145251,N,N,43,N,00,N
|
|
20240619,090417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10930,-30,5,-0.27,2497070,228,1.05,10960,10960,10930,14240,7680,10960,10951.04,13.72,0,-89,11046,11002,10926,10882,10806,11020,10900,189,3280,500,8110,10,1,37503477,4099,106.12,0.52,12,0.00,103.00,21038.00,14190,20230901,-22.97,10790,20230731,1.30,13940,-21.59,20240201,10790,1.30,20240611,14190,-22.97,20230901,10790,1.30,20230731,0.44,N,034310,500,189 억,,5145251,N,N,43,N,00,N
|
|
20240618,160409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10960,0,3,0.00,235807190,21638,98.42,10960,10970,10850,14240,7680,10960,10897.83,13.72,0,-1193,11026,10992,10936,10902,10846,11010,10920,189,3280,500,8110,10,1,37503477,4110,106.41,0.52,12,0.06,103.00,21038.00,14190,20230901,-22.76,10790,20230731,1.58,13940,-21.38,20240201,10790,1.58,20240611,14190,-22.76,20230901,10790,1.58,20230731,0.45,N,034310,500,189 억,,5146468,N,N,43,N,00,N
|
|
20240618,150406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,-20,5,-0.18,210079560,19287,87.73,10960,10970,10850,14240,7680,10960,10892.29,13.72,0,-1302,11026,10992,10936,10902,10846,11010,10920,189,3280,500,8110,10,1,37503477,4103,106.21,0.52,12,0.05,103.00,21038.00,14190,20230901,-22.90,10790,20230731,1.39,13940,-21.52,20240201,10790,1.39,20240611,14190,-22.90,20230901,10790,1.39,20230731,0.45,N,034310,500,189 억,,5146468,N,N,17,N,00,N
|
|
20240618,140407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-90,5,-0.82,160343060,14723,66.97,10960,10970,10850,14240,7680,10960,10890.65,13.72,0,-1393,11026,10992,10936,10902,10846,11010,10920,189,3280,500,8110,10,1,37503477,4077,105.53,0.52,12,0.04,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.45,N,034310,500,189 억,,5146468,N,N,17,N,00,N
|
|
20240618,130410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,-10,5,-0.09,82683610,7595,34.55,10960,10960,10850,14240,7680,10960,10886.58,13.72,0,-802,11026,10992,10936,10902,10846,11010,10920,189,3280,500,8110,10,1,37503477,4107,106.31,0.52,12,0.02,103.00,21038.00,14190,20230901,-22.83,10790,20230731,1.48,13940,-21.45,20240201,10790,1.48,20240611,14190,-22.83,20230901,10790,1.48,20230731,0.45,N,034310,500,189 억,,5146468,N,N,17,N,00,N
|
|
20240618,120410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,-40,5,-0.36,82181100,7549,34.34,10960,10960,10850,14240,7680,10960,10886.36,13.72,0,-784,11026,10992,10936,10902,10846,11010,10920,189,3280,500,8110,10,1,37503477,4095,106.02,0.52,12,0.02,103.00,21038.00,14190,20230901,-23.04,10790,20230731,1.20,13940,-21.66,20240201,10790,1.20,20240611,14190,-23.04,20230901,10790,1.20,20230731,0.45,N,034310,500,189 억,,5146468,N,N,17,N,00,N
|
|
20240618,110408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,-40,5,-0.36,77479660,7119,32.38,10960,10960,10850,14240,7680,10960,10883.50,13.72,0,-628,11026,10992,10936,10902,10846,11010,10920,189,3280,500,8110,10,1,37503477,4095,106.02,0.52,12,0.02,103.00,21038.00,14190,20230901,-23.04,10790,20230731,1.20,13940,-21.66,20240201,10790,1.20,20240611,14190,-23.04,20230901,10790,1.20,20230731,0.45,N,034310,500,189 억,,5146468,N,N,17,N,00,N
|
|
20240618,100409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,-40,5,-0.36,60847300,5594,25.44,10960,10960,10850,14240,7680,10960,10877.24,13.72,0,-170,11026,10992,10936,10902,10846,11010,10920,189,3280,500,8110,10,1,37503477,4095,106.02,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.04,10790,20230731,1.20,13940,-21.66,20240201,10790,1.20,20240611,14190,-23.04,20230901,10790,1.20,20230731,0.45,N,034310,500,189 억,,5146468,N,N,17,N,00,N
|
|
20240618,090412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,-10,5,-0.09,1967440,180,0.82,10960,10960,10870,14240,7680,10960,10930.22,13.72,0,-144,11026,10992,10936,10902,10846,11010,10920,189,3280,500,8110,10,1,37503477,4107,106.31,0.52,12,0.00,103.00,21038.00,14190,20230901,-22.83,10790,20230731,1.48,13940,-21.45,20240201,10790,1.48,20240611,14190,-22.83,20230901,10790,1.48,20230731,0.45,N,034310,500,189 억,,5146468,N,N,17,N,00,N
|
|
20240617,160406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10960,50,2,0.46,239972970,21953,73.74,10940,10970,10880,14180,7640,10910,10931.21,13.75,0,-8871,11030,10970,10890,10830,10750,11000,10860,189,3270,500,8070,10,1,37503477,4110,106.41,0.52,12,0.06,103.00,21038.00,14190,20230901,-22.76,10790,20230731,1.58,13940,-21.38,20240201,10790,1.58,20240611,14190,-22.76,20230901,10790,1.58,20230731,0.45,N,034310,500,189 억,,5155331,N,N,17,N,00,N
|
|
20240617,150411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10910,0,3,0.00,202804640,18557,62.34,10940,10970,10880,14180,7640,10910,10928.74,13.75,0,-8223,11030,10970,10890,10830,10750,11000,10860,189,3270,500,8070,10,1,37503477,4092,105.92,0.52,12,0.05,103.00,21038.00,14190,20230901,-23.11,10790,20230731,1.11,13940,-21.74,20240201,10790,1.11,20240611,14190,-23.11,20230901,10790,1.11,20230731,0.45,N,034310,500,189 억,,5155331,N,N,6,N,00,N
|
|
20240617,140404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,30,2,0.27,177049410,16197,54.41,10940,10970,10880,14180,7640,10910,10931.00,13.75,0,-6595,11030,10970,10890,10830,10750,11000,10860,189,3270,500,8070,10,1,37503477,4103,106.21,0.52,12,0.04,103.00,21038.00,14190,20230901,-22.90,10790,20230731,1.39,13940,-21.52,20240201,10790,1.39,20240611,14190,-22.90,20230901,10790,1.39,20230731,0.45,N,034310,500,189 억,,5155331,N,N,6,N,00,N
|
|
20240617,130404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,30,2,0.27,151230430,13833,46.47,10940,10970,10880,14180,7640,10910,10932.58,13.75,0,-5826,11030,10970,10890,10830,10750,11000,10860,189,3270,500,8070,10,1,37503477,4103,106.21,0.52,12,0.04,103.00,21038.00,14190,20230901,-22.90,10790,20230731,1.39,13940,-21.52,20240201,10790,1.39,20240611,14190,-22.90,20230901,10790,1.39,20230731,0.45,N,034310,500,189 억,,5155331,N,N,6,N,00,N
|
|
20240617,120405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,10,2,0.09,101608320,9283,31.18,10940,10970,10900,14180,7640,10910,10945.63,13.75,0,-3704,11030,10970,10890,10830,10750,11000,10860,189,3270,500,8070,10,1,37503477,4095,106.02,0.52,12,0.02,103.00,21038.00,14190,20230901,-23.04,10790,20230731,1.20,13940,-21.66,20240201,10790,1.20,20240611,14190,-23.04,20230901,10790,1.20,20230731,0.45,N,034310,500,189 억,,5155331,N,N,6,N,00,N
|
|
20240617,110403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,40,2,0.37,95115520,8689,29.19,10940,10970,10900,14180,7640,10910,10946.66,13.75,0,-3176,11030,10970,10890,10830,10750,11000,10860,189,3270,500,8070,10,1,37503477,4107,106.31,0.52,12,0.02,103.00,21038.00,14190,20230901,-22.83,10790,20230731,1.48,13940,-21.45,20240201,10790,1.48,20240611,14190,-22.83,20230901,10790,1.48,20230731,0.45,N,034310,500,189 억,,5155331,N,N,6,N,00,N
|
|
20240617,100406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,40,2,0.37,68712760,6277,21.09,10940,10970,10900,14180,7640,10910,10946.75,13.75,0,-2322,11030,10970,10890,10830,10750,11000,10860,189,3270,500,8070,10,1,37503477,4107,106.31,0.52,12,0.02,103.00,21038.00,14190,20230901,-22.83,10790,20230731,1.48,13940,-21.45,20240201,10790,1.48,20240611,14190,-22.83,20230901,10790,1.48,20230731,0.45,N,034310,500,189 억,,5155331,N,N,6,N,00,N
|
|
20240617,090406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,30,2,0.27,11386840,1042,3.50,10940,10940,10900,14180,7640,10910,10927.87,13.75,0,-504,11030,10970,10890,10830,10750,11000,10860,189,3270,500,8070,10,1,37503477,4103,106.21,0.52,12,0.00,103.00,21038.00,14190,20230901,-22.90,10790,20230731,1.39,13940,-21.52,20240201,10790,1.39,20240611,14190,-22.90,20230901,10790,1.39,20230731,0.45,N,034310,500,189 억,,5155331,N,N,6,N,00,N
|
|
20240614,160335,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10910,30,2,0.28,323893470,29767,92.01,10880,10950,10810,14140,7620,10880,10880.96,13.75,0,-3753,11053,10966,10883,10796,10713,10925,10755,189,3260,500,8050,10,1,37503477,4092,105.92,0.52,12,0.08,103.00,21038.00,14190,20230901,-23.11,10790,20230731,1.11,13940,-21.74,20240201,10790,1.11,20240611,14190,-23.11,20230901,10790,1.11,20230731,0.44,N,034310,500,189 억,,5158472,N,N,6,N,00,N
|
|
20240614,150335,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-10,5,-0.09,279193830,25669,79.35,10880,10950,10810,14140,7620,10880,10876.69,13.75,0,-3039,11053,10966,10883,10796,10713,10925,10755,189,3260,500,8050,10,1,37503477,4077,105.53,0.52,12,0.07,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.44,N,034310,500,189 억,,5158472,N,N,195,N,00,N
|
|
20240614,140335,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,10,2,0.09,257411360,23666,73.15,10880,10950,10810,14140,7620,10880,10876.84,13.75,0,-2347,11053,10966,10883,10796,10713,10925,10755,189,3260,500,8050,10,1,37503477,4084,105.73,0.52,12,0.06,103.00,21038.00,14190,20230901,-23.26,10790,20230731,0.93,13940,-21.88,20240201,10790,0.93,20240611,14190,-23.26,20230901,10790,0.93,20230731,0.44,N,034310,500,189 억,,5158472,N,N,195,N,00,N
|
|
20240614,130335,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,60,2,0.55,201220670,18508,57.21,10880,10950,10810,14140,7620,10880,10872.09,13.75,0,-1768,11053,10966,10883,10796,10713,10925,10755,189,3260,500,8050,10,1,37503477,4103,106.21,0.52,12,0.05,103.00,21038.00,14190,20230901,-22.90,10790,20230731,1.39,13940,-21.52,20240201,10790,1.39,20240611,14190,-22.90,20230901,10790,1.39,20230731,0.44,N,034310,500,189 억,,5158472,N,N,195,N,00,N
|
|
20240614,120337,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,10,2,0.09,137946830,12708,39.28,10880,10920,10810,14140,7620,10880,10855.12,13.75,0,-1142,11053,10966,10883,10796,10713,10925,10755,189,3260,500,8050,10,1,37503477,4084,105.73,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.26,10790,20230731,0.93,13940,-21.88,20240201,10790,0.93,20240611,14190,-23.26,20230901,10790,0.93,20230731,0.44,N,034310,500,189 억,,5158472,N,N,195,N,00,N
|
|
20240614,110359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-10,5,-0.09,129095010,11894,36.77,10880,10920,10810,14140,7620,10880,10853.79,13.75,0,-654,11053,10966,10883,10796,10713,10925,10755,189,3260,500,8050,10,1,37503477,4077,105.53,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.44,N,034310,500,189 억,,5158472,N,N,195,N,00,N
|
|
20240614,100358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-10,5,-0.09,49815390,4583,14.17,10880,10920,10830,14140,7620,10880,10869.60,13.75,0,-329,11053,10966,10883,10796,10713,10925,10755,189,3260,500,8050,10,1,37503477,4077,105.53,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.44,N,034310,500,189 억,,5158472,N,N,195,N,00,N
|
|
20240614,090401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,10,2,0.09,16416790,1508,4.66,10880,10920,10860,14140,7620,10880,10886.47,13.75,0,-478,11053,10966,10883,10796,10713,10925,10755,189,3260,500,8050,10,1,37503477,4084,105.73,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.26,10790,20230731,0.93,13940,-21.88,20240201,10790,0.93,20240611,14190,-23.26,20230901,10790,0.93,20230731,0.44,N,034310,500,189 억,,5158472,N,N,195,N,00,N
|
|
20240613,160355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,0,3,0.00,351453510,32351,181.71,10890,10970,10800,14140,7620,10880,10863.70,13.77,0,-5545,10986,10932,10876,10822,10766,10960,10850,189,3260,500,8050,10,1,37503477,4080,105.63,0.52,12,0.09,103.00,21038.00,14190,20230901,-23.33,10790,20230731,0.83,13940,-21.95,20240201,10790,0.83,20240611,14190,-23.33,20230901,10790,0.83,20230731,0.45,N,034310,500,189 억,,5163795,N,N,195,N,00,N
|
|
20240613,150403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-10,5,-0.09,333199600,30673,172.28,10890,10970,10800,14140,7620,10880,10862.91,13.77,0,-4541,10986,10932,10876,10822,10766,10960,10850,189,3260,500,8050,10,1,37503477,4077,105.53,0.52,12,0.08,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.45,N,034310,500,189 억,,5163795,N,N,9,N,00,N
|
|
20240613,140357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,0,3,0.00,254539940,23424,131.57,10890,10970,10800,14140,7620,10880,10866.57,13.77,0,-4073,10986,10932,10876,10822,10766,10960,10850,189,3260,500,8050,10,1,37503477,4080,105.63,0.52,12,0.06,103.00,21038.00,14190,20230901,-23.33,10790,20230731,0.83,13940,-21.95,20240201,10790,0.83,20240611,14190,-23.33,20230901,10790,0.83,20230731,0.45,N,034310,500,189 억,,5163795,N,N,9,N,00,N
|
|
20240613,130359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10910,30,2,0.28,222560490,20482,115.04,10890,10970,10800,14140,7620,10880,10866.08,13.77,0,-3148,10986,10932,10876,10822,10766,10960,10850,189,3260,500,8050,10,1,37503477,4092,105.92,0.52,12,0.05,103.00,21038.00,14190,20230901,-23.11,10790,20230731,1.11,13940,-21.74,20240201,10790,1.11,20240611,14190,-23.11,20230901,10790,1.11,20230731,0.45,N,034310,500,189 억,,5163795,N,N,9,N,00,N
|
|
20240613,120400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,10,2,0.09,196296550,18067,101.48,10890,10970,10800,14140,7620,10880,10864.84,13.77,0,-2450,10986,10932,10876,10822,10766,10960,10850,189,3260,500,8050,10,1,37503477,4084,105.73,0.52,12,0.05,103.00,21038.00,14190,20230901,-23.26,10790,20230731,0.93,13940,-21.88,20240201,10790,0.93,20240611,14190,-23.26,20230901,10790,0.93,20230731,0.45,N,034310,500,189 억,,5163795,N,N,9,N,00,N
|
|
20240613,110355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,-20,5,-0.18,176229450,16216,91.08,10890,10970,10800,14140,7620,10880,10867.55,13.77,0,-1465,10986,10932,10876,10822,10766,10960,10850,189,3260,500,8050,10,1,37503477,4073,105.44,0.52,12,0.04,103.00,21038.00,14190,20230901,-23.47,10790,20230731,0.65,13940,-22.09,20240201,10790,0.65,20240611,14190,-23.47,20230901,10790,0.65,20230731,0.45,N,034310,500,189 억,,5163795,N,N,9,N,00,N
|
|
20240613,100356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,10,2,0.09,49725710,4553,25.57,10890,10970,10890,14140,7620,10880,10922.45,13.77,0,-766,10986,10932,10876,10822,10766,10960,10850,189,3260,500,8050,10,1,37503477,4084,105.73,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.26,10790,20230731,0.93,13940,-21.88,20240201,10790,0.93,20240611,14190,-23.26,20230901,10790,0.93,20230731,0.45,N,034310,500,189 억,,5163795,N,N,9,N,00,N
|
|
20240613,090400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10960,80,2,0.74,11681030,1069,6.00,10890,10960,10890,14140,7620,10880,10931.87,13.77,0,72,10986,10932,10876,10822,10766,10960,10850,189,3260,500,8050,10,1,37503477,4110,106.41,0.52,12,0.00,103.00,21038.00,14190,20230901,-22.76,10790,20230731,1.58,13940,-21.38,20240201,10790,1.58,20240611,14190,-22.76,20230901,10790,1.58,20230731,0.45,N,034310,500,189 억,,5163795,N,N,9,N,00,N
|
|
20240612,160354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,20,2,0.18,193704890,17804,49.77,10860,10930,10820,14110,7610,10860,10879.86,13.79,0,-6962,11026,10942,10866,10782,10706,10940,10780,189,3250,500,8030,10,1,37503477,4080,105.63,0.52,12,0.05,103.00,21038.00,14190,20230901,-23.33,10790,20230731,0.83,13940,-21.95,20240201,10790,0.83,20240611,14190,-23.33,20230901,10790,0.83,20230731,0.44,N,034310,500,189 억,,5170732,N,N,9,N,00,N
|
|
20240612,150400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,10,2,0.09,163365430,15015,41.98,10860,10930,10820,14110,7610,10860,10880.16,13.79,0,-5970,11026,10942,10866,10782,10706,10940,10780,189,3250,500,8030,10,1,37503477,4077,105.53,0.52,12,0.04,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.44,N,034310,500,189 억,,5170732,N,N,15,N,00,N
|
|
20240612,140355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,40,2,0.37,151664680,13937,38.96,10860,10930,10820,14110,7610,10860,10882.17,13.79,0,-5865,11026,10942,10866,10782,10706,10940,10780,189,3250,500,8030,10,1,37503477,4088,105.83,0.52,12,0.04,103.00,21038.00,14190,20230901,-23.19,10790,20230731,1.02,13940,-21.81,20240201,10790,1.02,20240611,14190,-23.19,20230901,10790,1.02,20230731,0.44,N,034310,500,189 억,,5170732,N,N,15,N,00,N
|
|
20240612,130355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,0,3,0.00,131321020,12069,33.74,10860,10930,10820,14110,7610,10860,10880.86,13.79,0,-5293,11026,10942,10866,10782,10706,10940,10780,189,3250,500,8030,10,1,37503477,4073,105.44,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.47,10790,20230731,0.65,13940,-22.09,20240201,10790,0.65,20240611,14190,-23.47,20230901,10790,0.65,20230731,0.44,N,034310,500,189 억,,5170732,N,N,15,N,00,N
|
|
20240612,120354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,10,2,0.09,117349490,10785,30.15,10860,10930,10820,14110,7610,10860,10880.82,13.79,0,-4724,11026,10942,10866,10782,10706,10940,10780,189,3250,500,8030,10,1,37503477,4077,105.53,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.44,N,034310,500,189 억,,5170732,N,N,15,N,00,N
|
|
20240612,110354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,20,2,0.18,112415150,10331,28.88,10860,10930,10820,14110,7610,10860,10881.35,13.79,0,-4388,11026,10942,10866,10782,10706,10940,10780,189,3250,500,8030,10,1,37503477,4080,105.63,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.33,10790,20230731,0.83,13940,-21.95,20240201,10790,0.83,20240611,14190,-23.33,20230901,10790,0.83,20230731,0.44,N,034310,500,189 억,,5170732,N,N,15,N,00,N
|
|
20240612,100354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,0,3,0.00,41424350,3815,10.67,10860,10890,10820,14110,7610,10860,10858.28,13.79,0,-839,11026,10942,10866,10782,10706,10940,10780,189,3250,500,8030,10,1,37503477,4073,105.44,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.47,10790,20230731,0.65,13940,-22.09,20240201,10790,0.65,20240611,14190,-23.47,20230901,10790,0.65,20230731,0.44,N,034310,500,189 억,,5170732,N,N,15,N,00,N
|
|
20240612,090355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,10,2,0.09,14030810,1292,3.61,10860,10870,10830,14110,7610,10860,10859.76,13.79,0,-391,11026,10942,10866,10782,10706,10940,10780,189,3250,500,8030,10,1,37503477,4077,105.53,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10790,0.74,20240611,14190,-23.40,20230901,10790,0.74,20230731,0.44,N,034310,500,189 억,,5170732,N,N,15,N,00,N
|
|
20240610,160351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,-20,5,-0.18,439721320,40326,74.26,10880,10980,10830,14140,7620,10880,10904.19,13.83,0,-6369,11260,11070,10960,10770,10660,11015,10715,189,3260,500,8050,10,1,37503477,4073,105.44,0.52,12,0.11,103.00,21038.00,14190,20230901,-23.47,10790,20230731,0.65,13940,-22.09,20240201,10830,0.28,20240610,14190,-23.47,20230901,10790,0.65,20230731,0.40,N,034310,500,189 억,,5184922,N,N,52,N,00,N
|
|
20240610,150354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,60,2,0.55,436096880,39993,73.64,10880,10980,10830,14140,7620,10880,10904.34,13.83,0,-6156,11260,11070,10960,10770,10660,11015,10715,189,3260,500,8050,10,1,37503477,4103,106.21,0.52,12,0.11,103.00,21038.00,14190,20230901,-22.90,10790,20230731,1.39,13940,-21.52,20240201,10830,1.02,20240610,14190,-22.90,20230901,10790,1.39,20230731,0.40,N,034310,500,189 억,,5184922,N,N,21,N,00,N
|
|
20240610,140353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-30,5,-0.28,341687140,31326,57.68,10880,10980,10830,14140,7620,10880,10907.47,13.83,0,-2340,11260,11070,10960,10770,10660,11015,10715,189,3260,500,8050,10,1,37503477,4069,105.34,0.52,12,0.08,103.00,21038.00,14190,20230901,-23.54,10790,20230731,0.56,13940,-22.17,20240201,10830,0.18,20240610,14190,-23.54,20230901,10790,0.56,20230731,0.40,N,034310,500,189 억,,5184922,N,N,21,N,00,N
|
|
20240610,130352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-10,5,-0.09,290999550,26659,49.09,10880,10980,10850,14140,7620,10880,10915.64,13.83,0,-313,11260,11070,10960,10770,10660,11015,10715,189,3260,500,8050,10,1,37503477,4077,105.53,0.52,12,0.07,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10850,0.18,20240610,14190,-23.40,20230901,10790,0.74,20230731,0.40,N,034310,500,189 억,,5184922,N,N,21,N,00,N
|
|
20240610,120352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10910,30,2,0.28,241050550,22063,40.63,10880,10980,10860,14140,7620,10880,10925.59,13.83,0,1537,11260,11070,10960,10770,10660,11015,10715,189,3260,500,8050,10,1,37503477,4092,105.92,0.52,12,0.06,103.00,21038.00,14190,20230901,-23.11,10790,20230731,1.11,13940,-21.74,20240201,10850,0.55,20240603,14190,-23.11,20230901,10790,1.11,20230731,0.40,N,034310,500,189 억,,5184922,N,N,21,N,00,N
|
|
20240610,110355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,70,2,0.64,194741970,17812,32.80,10880,10980,10860,14140,7620,10880,10933.23,13.83,0,1659,11260,11070,10960,10770,10660,11015,10715,189,3260,500,8050,10,1,37503477,4107,106.31,0.52,12,0.05,103.00,21038.00,14190,20230901,-22.83,10790,20230731,1.48,13940,-21.45,20240201,10850,0.92,20240603,14190,-22.83,20230901,10790,1.48,20230731,0.40,N,034310,500,189 억,,5184922,N,N,21,N,00,N
|
|
20240610,100353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10960,80,2,0.74,120061300,10989,20.24,10880,10980,10860,14140,7620,10880,10925.65,13.83,0,520,11260,11070,10960,10770,10660,11015,10715,189,3260,500,8050,10,1,37503477,4110,106.41,0.52,12,0.03,103.00,21038.00,14190,20230901,-22.76,10790,20230731,1.58,13940,-21.38,20240201,10850,1.01,20240603,14190,-22.76,20230901,10790,1.58,20230731,0.40,N,034310,500,189 억,,5184922,N,N,21,N,00,N
|
|
20240610,090358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10930,50,2,0.46,24806180,2276,4.19,10880,10940,10860,14140,7620,10880,10899.14,13.83,0,-591,11260,11070,10960,10770,10660,11015,10715,189,3260,500,8050,10,1,37503477,4099,106.12,0.52,12,0.01,103.00,21038.00,14190,20230901,-22.97,10790,20230731,1.30,13940,-21.59,20240201,10850,0.74,20240603,14190,-22.97,20230901,10790,1.30,20230731,0.40,N,034310,500,189 억,,5184922,N,N,21,N,00,N
|
|
20240607,160403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,-270,5,-2.42,592364800,54255,262.09,11150,11150,10850,14490,7810,11150,10918.16,13.90,0,-28691,11223,11186,11113,11076,11003,11205,11095,189,3340,500,8250,10,1,37503477,4080,105.63,0.52,12,0.14,103.00,21038.00,14190,20230901,-23.33,10790,20230731,0.83,13940,-21.95,20240201,10850,0.28,20240607,14190,-23.33,20230901,10790,0.83,20230731,0.42,N,034310,500,189 억,,5214362,N,N,21,N,00,N
|
|
20240607,150406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,-290,5,-2.60,522686000,47853,231.16,11150,11150,10850,14490,7810,11150,10922.74,13.90,0,-25037,11223,11186,11113,11076,11003,11205,11095,189,3340,500,8250,10,1,37503477,4073,105.44,0.52,12,0.13,103.00,21038.00,14190,20230901,-23.47,10790,20230731,0.65,13940,-22.09,20240201,10850,0.09,20240607,14190,-23.47,20230901,10790,0.65,20230731,0.42,N,034310,500,189 억,,5214362,N,N,7,N,00,N
|
|
20240607,140404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10910,-240,5,-2.15,473980910,43378,209.55,11150,11150,10850,14490,7810,11150,10926.76,13.90,0,-23634,11223,11186,11113,11076,11003,11205,11095,189,3340,500,8250,10,1,37503477,4092,105.92,0.52,12,0.12,103.00,21038.00,14190,20230901,-23.11,10790,20230731,1.11,13940,-21.74,20240201,10850,0.55,20240607,14190,-23.11,20230901,10790,1.11,20230731,0.42,N,034310,500,189 억,,5214362,N,N,7,N,00,N
|
|
20240607,130405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,-250,5,-2.24,418051580,38252,184.78,11150,11150,10850,14490,7810,11150,10928.88,13.90,0,-20179,11223,11186,11113,11076,11003,11205,11095,189,3340,500,8250,10,1,37503477,4088,105.83,0.52,12,0.10,103.00,21038.00,14190,20230901,-23.19,10790,20230731,1.02,13940,-21.81,20240201,10850,0.46,20240607,14190,-23.19,20230901,10790,1.02,20230731,0.42,N,034310,500,189 억,,5214362,N,N,7,N,00,N
|
|
20240607,120403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,-210,5,-1.88,353674950,32337,156.21,11150,11150,10860,14490,7810,11150,10937.16,13.90,0,-16280,11223,11186,11113,11076,11003,11205,11095,189,3340,500,8250,10,1,37503477,4103,106.21,0.52,12,0.09,103.00,21038.00,14190,20230901,-22.90,10790,20230731,1.39,13940,-21.52,20240201,10850,0.83,20240603,14190,-22.90,20230901,10790,1.39,20230731,0.42,N,034310,500,189 억,,5214362,N,N,7,N,00,N
|
|
20240607,110404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,-200,5,-1.79,342974630,31357,151.48,11150,11150,10860,14490,7810,11150,10937.74,13.90,0,-15747,11223,11186,11113,11076,11003,11205,11095,189,3340,500,8250,10,1,37503477,4107,106.31,0.52,12,0.08,103.00,21038.00,14190,20230901,-22.83,10790,20230731,1.48,13940,-21.45,20240201,10850,0.92,20240603,14190,-22.83,20230901,10790,1.48,20230731,0.42,N,034310,500,189 억,,5214362,N,N,7,N,00,N
|
|
20240607,100402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,-250,5,-2.24,198728120,18103,87.45,11150,11150,10880,14490,7810,11150,10977.63,13.90,0,-8120,11223,11186,11113,11076,11003,11205,11095,189,3340,500,8250,10,1,37503477,4088,105.83,0.52,12,0.05,103.00,21038.00,14190,20230901,-23.19,10790,20230731,1.02,13940,-21.81,20240201,10850,0.46,20240603,14190,-23.19,20230901,10790,1.02,20230731,0.42,N,034310,500,189 억,,5214362,N,N,7,N,00,N
|
|
20240607,090400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,0,3,0.00,15574460,1398,6.75,11150,11150,11100,14490,7810,11150,11140.53,13.90,0,-1245,11223,11186,11113,11076,11003,11205,11095,189,3340,500,8250,10,1,37503477,4182,108.25,0.53,12,0.00,103.00,21038.00,14190,20230901,-21.42,10790,20230731,3.34,13940,-20.01,20240201,10850,2.76,20240603,14190,-21.42,20230901,10790,3.34,20230731,0.42,N,034310,500,189 억,,5214362,N,N,7,N,00,N
|
|
20240605,160400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,100,2,0.90,226290570,20396,51.72,11080,11150,11040,14360,7740,11050,11094.85,13.91,0,-2785,11223,11136,11003,10916,10783,11180,10960,189,3310,500,8170,10,1,37503477,4182,108.25,0.53,12,0.05,103.00,21038.00,14190,20230901,-21.42,10790,20230731,3.34,13940,-20.01,20240201,10850,2.76,20240603,14190,-21.42,20230901,10790,3.34,20230731,0.46,N,034310,500,189 억,,5217096,N,N,7,N,00,N
|
|
20240605,150400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11060,10,2,0.09,207974880,18751,47.54,11080,11150,11040,14360,7740,11050,11091.40,13.91,0,-2312,11223,11136,11003,10916,10783,11180,10960,189,3310,500,8170,10,1,37503477,4148,107.38,0.53,12,0.05,103.00,21038.00,14190,20230901,-22.06,10790,20230731,2.50,13940,-20.66,20240201,10850,1.94,20240603,14190,-22.06,20230901,10790,2.50,20230731,0.46,N,034310,500,189 억,,5217096,N,N,6,N,00,N
|
|
20240605,140359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,20,2,0.18,197563130,17811,45.16,11080,11150,11040,14360,7740,11050,11092.20,13.91,0,-2146,11223,11136,11003,10916,10783,11180,10960,189,3310,500,8170,10,1,37503477,4152,107.48,0.53,12,0.05,103.00,21038.00,14190,20230901,-21.99,10790,20230731,2.59,13940,-20.59,20240201,10850,2.03,20240603,14190,-21.99,20230901,10790,2.59,20230731,0.46,N,034310,500,189 억,,5217096,N,N,6,N,00,N
|
|
20240605,130402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,20,2,0.18,130044950,11720,29.72,11080,11150,11050,14360,7740,11050,11095.99,13.91,0,-782,11223,11136,11003,10916,10783,11180,10960,189,3310,500,8170,10,1,37503477,4152,107.48,0.53,12,0.03,103.00,21038.00,14190,20230901,-21.99,10790,20230731,2.59,13940,-20.59,20240201,10850,2.03,20240603,14190,-21.99,20230901,10790,2.59,20230731,0.46,N,034310,500,189 억,,5217096,N,N,6,N,00,N
|
|
20240605,120400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11060,10,2,0.09,98884480,8902,22.57,11080,11150,11050,14360,7740,11050,11108.12,13.91,0,-854,11223,11136,11003,10916,10783,11180,10960,189,3310,500,8170,10,1,37503477,4148,107.38,0.53,12,0.02,103.00,21038.00,14190,20230901,-22.06,10790,20230731,2.50,13940,-20.66,20240201,10850,1.94,20240603,14190,-22.06,20230901,10790,2.50,20230731,0.46,N,034310,500,189 억,,5217096,N,N,6,N,00,N
|
|
20240605,110401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,90,2,0.81,90049160,8105,20.55,11080,11150,11050,14360,7740,11050,11110.32,13.91,0,-1050,11223,11136,11003,10916,10783,11180,10960,189,3310,500,8170,10,1,37503477,4178,108.16,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.49,10790,20230731,3.24,13940,-20.09,20240201,10850,2.67,20240603,14190,-21.49,20230901,10790,3.24,20230731,0.46,N,034310,500,189 억,,5217096,N,N,6,N,00,N
|
|
20240605,100402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,20,2,0.18,54198560,4880,12.37,11080,11130,11050,14360,7740,11050,11106.26,13.91,0,-896,11223,11136,11003,10916,10783,11180,10960,189,3310,500,8170,10,1,37503477,4152,107.48,0.53,12,0.01,103.00,21038.00,14190,20230901,-21.99,10790,20230731,2.59,13940,-20.59,20240201,10850,2.03,20240603,14190,-21.99,20230901,10790,2.59,20230731,0.46,N,034310,500,189 억,,5217096,N,N,6,N,00,N
|
|
20240605,090400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,50,2,0.45,14298080,1287,3.26,11080,11120,11080,14360,7740,11050,11109.62,13.91,0,-125,11223,11136,11003,10916,10783,11180,10960,189,3310,500,8170,10,1,37503477,4163,107.77,0.53,12,0.00,103.00,21038.00,14190,20230901,-21.78,10790,20230731,2.87,13940,-20.37,20240201,10850,2.30,20240603,14190,-21.78,20230901,10790,2.87,20230731,0.46,N,034310,500,189 억,,5217096,N,N,6,N,00,N
|
|
20240604,160357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,100,2,0.91,432431340,39334,68.46,10950,11090,10870,14230,7670,10950,10993.82,13.92,0,-5533,11163,11056,10953,10846,10743,11055,10845,189,3280,500,8100,10,1,37503477,4144,107.28,0.53,12,0.10,103.00,21038.00,14190,20230901,-22.13,10790,20230731,2.41,13940,-20.73,20240201,10850,1.84,20240603,14190,-22.13,20230901,10790,2.41,20230731,0.36,N,034310,500,189 억,,5222313,N,N,6,N,00,N
|
|
20240604,150358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11000,50,2,0.46,395579220,35997,62.65,10950,11090,10870,14230,7670,10950,10989.23,13.92,0,-4570,11163,11056,10953,10846,10743,11055,10845,189,3280,500,8100,10,1,37503477,4125,106.80,0.52,12,0.10,103.00,21038.00,14190,20230901,-22.48,10790,20230731,1.95,13940,-21.09,20240201,10850,1.38,20240603,14190,-22.48,20230901,10790,1.95,20230731,0.36,N,034310,500,189 억,,5222313,N,N,5,N,00,N
|
|
20240604,140359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,140,2,1.28,371984960,33859,58.93,10950,11090,10870,14230,7670,10950,10986.29,13.92,0,-4477,11163,11056,10953,10846,10743,11055,10845,189,3280,500,8100,10,1,37503477,4159,107.67,0.53,12,0.09,103.00,21038.00,14190,20230901,-21.85,10790,20230731,2.78,13940,-20.44,20240201,10850,2.21,20240603,14190,-21.85,20230901,10790,2.78,20230731,0.36,N,034310,500,189 억,,5222313,N,N,5,N,00,N
|
|
20240604,130357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11000,50,2,0.46,214613710,19585,34.09,10950,11030,10870,14230,7670,10950,10958.07,13.92,0,-4476,11163,11056,10953,10846,10743,11055,10845,189,3280,500,8100,10,1,37503477,4125,106.80,0.52,12,0.05,103.00,21038.00,14190,20230901,-22.48,10790,20230731,1.95,13940,-21.09,20240201,10850,1.38,20240603,14190,-22.48,20230901,10790,1.95,20230731,0.36,N,034310,500,189 억,,5222313,N,N,5,N,00,N
|
|
20240604,120357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,-10,5,-0.09,147286820,13444,23.40,10950,11010,10870,14230,7670,10950,10955.58,13.92,0,-3484,11163,11056,10953,10846,10743,11055,10845,189,3280,500,8100,10,1,37503477,4103,106.21,0.52,12,0.04,103.00,21038.00,14190,20230901,-22.90,10790,20230731,1.39,13940,-21.52,20240201,10850,0.83,20240603,14190,-22.90,20230901,10790,1.39,20230731,0.36,N,034310,500,189 억,,5222313,N,N,5,N,00,N
|
|
20240604,110355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,-10,5,-0.09,135449450,12363,21.52,10950,11010,10870,14230,7670,10950,10956.03,13.92,0,-3166,11163,11056,10953,10846,10743,11055,10845,189,3280,500,8100,10,1,37503477,4103,106.21,0.52,12,0.03,103.00,21038.00,14190,20230901,-22.90,10790,20230731,1.39,13940,-21.52,20240201,10850,0.83,20240603,14190,-22.90,20230901,10790,1.39,20230731,0.36,N,034310,500,189 억,,5222313,N,N,5,N,00,N
|
|
20240604,100355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10960,10,2,0.09,83611360,7639,13.30,10950,11000,10870,14230,7670,10950,10945.33,13.92,0,-2242,11163,11056,10953,10846,10743,11055,10845,189,3280,500,8100,10,1,37503477,4110,106.41,0.52,12,0.02,103.00,21038.00,14190,20230901,-22.76,10790,20230731,1.58,13940,-21.38,20240201,10850,1.01,20240603,14190,-22.76,20230901,10790,1.58,20230731,0.36,N,034310,500,189 억,,5222313,N,N,5,N,00,N
|
|
20240604,090358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,-50,5,-0.46,33135160,3038,5.29,10950,10950,10870,14230,7670,10950,10906.90,13.92,0,-1866,11163,11056,10953,10846,10743,11055,10845,189,3280,500,8100,10,1,37503477,4088,105.83,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.19,10790,20230731,1.02,13940,-21.81,20240201,10850,0.46,20240603,14190,-23.19,20230901,10790,1.02,20230731,0.36,N,034310,500,189 억,,5222313,N,N,5,N,00,N
|
|
20240603,160353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,80,2,0.74,627518620,57335,19.67,10950,11060,10850,14130,7610,10870,10945.12,13.95,0,-10059,11563,11216,11043,10696,10523,11130,10610,189,3260,500,8040,10,1,37503477,4107,106.31,0.52,12,0.15,103.00,21038.00,14190,20230901,-22.83,10790,20230731,1.48,13940,-21.45,20240201,10850,0.92,20240603,14190,-22.83,20230901,10790,1.48,20230731,0.35,N,034310,500,189 억,,5230508,N,N,5,N,00,N
|
|
20240603,150354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10980,110,2,1.01,493268420,45052,15.46,10950,11060,10850,14130,7610,10870,10949.33,13.95,0,-9001,11563,11216,11043,10696,10523,11130,10610,189,3260,500,8040,10,1,37503477,4118,106.60,0.52,12,0.12,103.00,21038.00,14190,20230901,-22.62,10790,20230731,1.76,13940,-21.23,20240201,10850,1.20,20240603,14190,-22.62,20230901,10790,1.76,20230731,0.35,N,034310,500,189 억,,5230508,N,N,0,N,00,N
|
|
20240603,140353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10970,100,2,0.92,466654960,42627,14.62,10950,11060,10850,14130,7610,10870,10947.88,13.95,0,-8349,11563,11216,11043,10696,10523,11130,10610,189,3260,500,8040,10,1,37503477,4114,106.50,0.52,12,0.11,103.00,21038.00,14190,20230901,-22.69,10790,20230731,1.67,13940,-21.31,20240201,10850,1.11,20240603,14190,-22.69,20230901,10790,1.67,20230731,0.35,N,034310,500,189 억,,5230508,N,N,0,N,00,N
|
|
20240603,130353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,-10,5,-0.09,368986410,33703,11.56,10950,11060,10850,14130,7610,10870,10948.79,13.95,0,-3692,11563,11216,11043,10696,10523,11130,10610,189,3260,500,8040,10,1,37503477,4073,105.44,0.52,12,0.09,103.00,21038.00,14190,20230901,-23.47,10790,20230731,0.65,13940,-22.09,20240201,10850,0.09,20240603,14190,-23.47,20230901,10790,0.65,20230731,0.35,N,034310,500,189 억,,5230508,N,N,0,N,00,N
|
|
20240603,120353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,140,2,1.29,193187520,17576,6.03,10950,11060,10870,14130,7610,10870,10993.38,13.95,0,-3904,11563,11216,11043,10696,10523,11130,10610,189,3260,500,8040,10,1,37503477,4129,106.89,0.52,12,0.05,103.00,21038.00,14190,20230901,-22.41,10790,20230731,2.04,13940,-21.02,20240201,10870,1.29,20240603,14190,-22.41,20230901,10790,2.04,20230731,0.35,N,034310,500,189 억,,5230508,N,N,0,N,00,N
|
|
20240603,110352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,170,2,1.56,188021980,17107,5.87,10950,11060,10870,14130,7610,10870,10992.81,13.95,0,-3665,11563,11216,11043,10696,10523,11130,10610,189,3260,500,8040,10,1,37503477,4140,107.18,0.52,12,0.05,103.00,21038.00,14190,20230901,-22.20,10790,20230731,2.32,13940,-20.80,20240201,10870,1.56,20240603,14190,-22.20,20230901,10790,2.32,20230731,0.35,N,034310,500,189 억,,5230508,N,N,0,N,00,N
|
|
20240603,100350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11000,130,2,1.20,104758480,9558,3.28,10950,11020,10870,14130,7610,10870,10962.83,13.95,0,-2439,11563,11216,11043,10696,10523,11130,10610,189,3260,500,8040,10,1,37503477,4125,106.80,0.52,12,0.03,103.00,21038.00,14190,20230901,-22.48,10790,20230731,1.95,13940,-21.09,20240201,10870,1.20,20240603,14190,-22.48,20230901,10790,1.95,20230731,0.35,N,034310,500,189 억,,5230508,N,N,0,N,00,N
|
|
20240603,090350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,0,3,0.00,28170510,2581,0.89,10950,10960,10870,14130,7610,10870,10919.59,13.95,0,-533,11563,11216,11043,10696,10523,11130,10610,189,3260,500,8040,10,1,37503477,4077,105.53,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.40,10790,20230731,0.74,13940,-22.02,20240201,10870,0.00,20240603,14190,-23.40,20230901,10790,0.74,20230731,0.35,N,034310,500,189 억,,5230508,N,N,0,N,00,N
|