186 lines
82 KiB
CSV
186 lines
82 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
|
|
20240731,160430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10440,290,2,2.86,696508050,67313,48.45,10130,10480,10090,13190,7110,10150,10347.30,13.11,0,8098,10623,10386,10173,9936,9723,10280,9830,189,3040,500,7510,10,1,37503477,3915,101.36,0.50,12,0.18,103.00,21038.00,14190,20230901,-26.43,9960,20240730,4.82,13940,-25.11,20240201,9960,4.82,20240730,14190,-26.43,20230901,9960,4.82,20240730,0.40,N,034310,500,189 억,,4917166,N,N,23,N,00,N
|
|
20240731,150431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10480,330,2,3.25,657405320,63564,45.75,10130,10480,10090,13190,7110,10150,10342.42,13.11,0,6937,10623,10386,10173,9936,9723,10280,9830,189,3040,500,7510,10,1,37503477,3930,101.75,0.50,12,0.17,103.00,21038.00,14190,20230901,-26.15,9960,20240730,5.22,13940,-24.82,20240201,9960,5.22,20240730,14190,-26.15,20230901,9960,5.22,20240730,0.40,N,034310,500,189 억,,4917166,N,N,317,N,00,N
|
|
20240731,140435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10440,290,2,2.86,478990830,46425,33.41,10130,10480,10090,13190,7110,10150,10317.52,13.11,0,5399,10623,10386,10173,9936,9723,10280,9830,189,3040,500,7510,10,1,37503477,3915,101.36,0.50,12,0.12,103.00,21038.00,14190,20230901,-26.43,9960,20240730,4.82,13940,-25.11,20240201,9960,4.82,20240730,14190,-26.43,20230901,9960,4.82,20240730,0.40,N,034310,500,189 억,,4917166,N,N,317,N,00,N
|
|
20240731,130433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10430,280,2,2.76,338124030,32914,23.69,10130,10480,10090,13190,7110,10150,10272.95,13.11,0,6554,10623,10386,10173,9936,9723,10280,9830,189,3040,500,7510,10,1,37503477,3912,101.26,0.50,12,0.09,103.00,21038.00,14190,20230901,-26.50,9960,20240730,4.72,13940,-25.18,20240201,9960,4.72,20240730,14190,-26.50,20230901,9960,4.72,20240730,0.40,N,034310,500,189 억,,4917166,N,N,317,N,00,N
|
|
20240731,120435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10290,140,2,1.38,262463630,25631,18.45,10130,10360,10090,13190,7110,10150,10240.09,13.11,0,5634,10623,10386,10173,9936,9723,10280,9830,189,3040,500,7510,10,1,37503477,3859,99.90,0.49,12,0.07,103.00,21038.00,14190,20230901,-27.48,9960,20240730,3.31,13940,-26.18,20240201,9960,3.31,20240730,14190,-27.48,20230901,9960,3.31,20240730,0.40,N,034310,500,189 억,,4917166,N,N,317,N,00,N
|
|
20240731,110432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10320,170,2,1.67,242888120,23730,17.08,10130,10360,10090,13190,7110,10150,10235.49,13.11,0,4963,10623,10386,10173,9936,9723,10280,9830,189,3040,500,7510,10,1,37503477,3870,100.19,0.49,12,0.06,103.00,21038.00,14190,20230901,-27.27,9960,20240730,3.61,13940,-25.97,20240201,9960,3.61,20240730,14190,-27.27,20230901,9960,3.61,20240730,0.40,N,034310,500,189 억,,4917166,N,N,317,N,00,N
|
|
20240731,100431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10310,160,2,1.58,143756860,14102,10.15,10130,10320,10090,13190,7110,10150,10194.08,13.11,0,1827,10623,10386,10173,9936,9723,10280,9830,189,3040,500,7510,10,1,37503477,3867,100.10,0.49,12,0.04,103.00,21038.00,14190,20230901,-27.34,9960,20240730,3.51,13940,-26.04,20240201,9960,3.51,20240730,14190,-27.34,20230901,9960,3.51,20240730,0.40,N,034310,500,189 억,,4917166,N,N,317,N,00,N
|
|
20240731,090427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10090,-60,5,-0.59,22274990,2201,1.58,10130,10140,10090,13190,7110,10150,10120.40,13.11,0,-885,10623,10386,10173,9936,9723,10280,9830,189,3040,500,7510,10,1,37503477,3784,97.96,0.48,12,0.01,103.00,21038.00,14190,20230901,-28.89,9960,20240730,1.31,13940,-27.62,20240201,9960,1.31,20240730,14190,-28.89,20230901,9960,1.31,20240730,0.40,N,034310,500,189 억,,4917166,N,N,317,N,00,N
|
|
20240730,160420,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10150,-250,5,-2.40,1409034830,138644,84.81,10380,10410,9960,13520,7280,10400,10162.96,13.21,0,11272,11160,10780,10500,10120,9840,10640,9980,189,3120,500,7690,10,1,37503477,3807,98.54,0.48,12,0.37,103.00,21038.00,14190,20230901,-28.47,9960,20240730,1.91,13940,-27.19,20240201,9960,1.91,20240730,14190,-28.47,20230901,9960,1.91,20240730,0.40,N,034310,500,189 억,,4954263,N,N,317,N,00,N
|
|
20240730,150428,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10120,-280,5,-2.69,1354998480,133313,81.55,10380,10410,9960,13520,7280,10400,10164.03,13.21,0,11866,11160,10780,10500,10120,9840,10640,9980,189,3120,500,7690,10,1,37503477,3795,98.25,0.48,12,0.36,103.00,21038.00,14190,20230901,-28.68,9960,20240730,1.61,13940,-27.40,20240201,9960,1.61,20240730,14190,-28.68,20230901,9960,1.61,20240730,0.40,N,034310,500,189 억,,4954263,N,N,8,N,00,N
|
|
20240730,140422,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10010,-390,5,-3.75,1172318640,115115,70.42,10380,10410,9960,13520,7280,10400,10183.88,13.21,0,13225,11160,10780,10500,10120,9840,10640,9980,189,3120,500,7690,10,1,37503477,3754,97.18,0.48,12,0.31,103.00,21038.00,14190,20230901,-29.46,9960,20240730,0.50,13940,-28.19,20240201,9960,0.50,20240730,14190,-29.46,20230901,9960,0.50,20240730,0.40,N,034310,500,189 억,,4954263,N,N,8,N,00,N
|
|
20240730,130426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10290,-110,5,-1.06,505875140,48920,29.93,10380,10410,10260,13520,7280,10400,10340.86,13.21,0,-1144,11160,10780,10500,10120,9840,10640,9980,189,3120,500,7690,10,1,37503477,3859,99.90,0.49,12,0.13,103.00,21038.00,14190,20230901,-27.48,10220,20240729,0.68,13940,-26.18,20240201,10220,0.68,20240729,14190,-27.48,20230901,10220,0.68,20240729,0.40,N,034310,500,189 억,,4954263,N,N,8,N,00,N
|
|
20240730,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10340,-60,5,-0.58,326749380,31534,19.29,10380,10410,10270,13520,7280,10400,10361.81,13.21,0,-1864,11160,10780,10500,10120,9840,10640,9980,189,3120,500,7690,10,1,37503477,3878,100.39,0.49,12,0.08,103.00,21038.00,14190,20230901,-27.13,10220,20240729,1.17,13940,-25.82,20240201,10220,1.17,20240729,14190,-27.13,20230901,10220,1.17,20240729,0.40,N,034310,500,189 억,,4954263,N,N,8,N,00,N
|
|
20240730,110427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10390,-10,5,-0.10,298907220,28843,17.64,10380,10410,10270,13520,7280,10400,10363.24,13.21,0,-1459,11160,10780,10500,10120,9840,10640,9980,189,3120,500,7690,10,1,37503477,3897,100.87,0.49,12,0.08,103.00,21038.00,14190,20230901,-26.78,10220,20240729,1.66,13940,-25.47,20240201,10220,1.66,20240729,14190,-26.78,20230901,10220,1.66,20240729,0.40,N,034310,500,189 억,,4954263,N,N,8,N,00,N
|
|
20240730,100427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10360,-40,5,-0.38,154471390,14915,9.12,10380,10400,10270,13520,7280,10400,10356.77,13.21,0,-2747,11160,10780,10500,10120,9840,10640,9980,189,3120,500,7690,10,1,37503477,3885,100.58,0.49,12,0.04,103.00,21038.00,14190,20230901,-26.99,10220,20240729,1.37,13940,-25.68,20240201,10220,1.37,20240729,14190,-26.99,20230901,10220,1.37,20240729,0.40,N,034310,500,189 억,,4954263,N,N,8,N,00,N
|
|
20240730,090428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10360,-40,5,-0.38,52274560,5063,3.10,10380,10380,10270,13520,7280,10400,10324.74,13.21,0,-2893,11160,10780,10500,10120,9840,10640,9980,189,3120,500,7690,10,1,37503477,3885,100.58,0.49,12,0.01,103.00,21038.00,14190,20230901,-26.99,10220,20240729,1.37,13940,-25.68,20240201,10220,1.37,20240729,14190,-26.99,20230901,10220,1.37,20240729,0.40,N,034310,500,189 억,,4954263,N,N,8,N,00,N
|
|
20240729,160423,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10400,-510,5,-4.67,1700601230,163416,811.00,10810,10880,10220,14180,7640,10910,10406.59,13.43,0,-4910,11016,10962,10876,10822,10736,10990,10850,189,3270,500,8070,10,1,37503477,3900,100.97,0.49,12,0.44,103.00,21038.00,14190,20230901,-26.71,10220,20240729,1.76,13940,-25.39,20240201,10220,1.76,20240729,14190,-26.71,20230901,10220,1.76,20240729,0.41,N,034310,500,189 억,,5036696,N,N,8,N,00,N
|
|
20240729,150424,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10380,-530,5,-4.86,1610351590,154726,767.87,10810,10880,10220,14180,7640,10910,10407.76,13.43,0,-2839,11016,10962,10876,10822,10736,10990,10850,189,3270,500,8070,10,1,37503477,3893,100.78,0.49,12,0.41,103.00,21038.00,14190,20230901,-26.85,10220,20240729,1.57,13940,-25.54,20240201,10220,1.57,20240729,14190,-26.85,20230901,10220,1.57,20240729,0.41,N,034310,500,189 억,,5036696,N,N,13,N,00,N
|
|
20240729,140428,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10410,-500,5,-4.58,1018316750,97301,482.88,10810,10880,10240,14180,7640,10910,10465.63,13.43,0,-3299,11016,10962,10876,10822,10736,10990,10850,189,3270,500,8070,10,1,37503477,3904,101.07,0.49,12,0.26,103.00,21038.00,14190,20230901,-26.64,10240,20240729,1.66,13940,-25.32,20240201,10240,1.66,20240729,14190,-26.64,20230901,10240,1.66,20240729,0.41,N,034310,500,189 억,,5036696,N,N,13,N,00,N
|
|
20240729,130432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10500,-410,5,-3.76,450648060,42628,211.55,10810,10880,10430,14180,7640,10910,10571.64,13.43,0,171,11016,10962,10876,10822,10736,10990,10850,189,3270,500,8070,10,1,37503477,3938,101.94,0.50,12,0.11,103.00,21038.00,14190,20230901,-26.00,10390,20240719,1.06,13940,-24.68,20240201,10390,1.06,20240719,14190,-26.00,20230901,10390,1.06,20240719,0.41,N,034310,500,189 억,,5036696,N,N,13,N,00,N
|
|
20240729,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,-290,5,-2.66,208773720,19629,97.41,10810,10880,10510,14180,7640,10910,10635.98,13.43,0,-1692,11016,10962,10876,10822,10736,10990,10850,189,3270,500,8070,10,1,37503477,3983,103.11,0.50,12,0.05,103.00,21038.00,14190,20230901,-25.16,10390,20240719,2.21,13940,-23.82,20240201,10390,2.21,20240719,14190,-25.16,20230901,10390,2.21,20240719,0.41,N,034310,500,189 억,,5036696,N,N,13,N,00,N
|
|
20240729,110426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,-240,5,-2.20,58392460,5421,26.90,10810,10880,10670,14180,7640,10910,10771.53,13.43,0,-534,11016,10962,10876,10822,10736,10990,10850,189,3270,500,8070,10,1,37503477,4002,103.59,0.51,12,0.01,103.00,21038.00,14190,20230901,-24.81,10390,20240719,2.69,13940,-23.46,20240201,10390,2.69,20240719,14190,-24.81,20230901,10390,2.69,20240719,0.41,N,034310,500,189 억,,5036696,N,N,13,N,00,N
|
|
20240729,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10770,-140,5,-1.28,35620610,3297,16.36,10810,10880,10760,14180,7640,10910,10803.95,13.43,0,190,11016,10962,10876,10822,10736,10990,10850,189,3270,500,8070,10,1,37503477,4039,104.56,0.51,12,0.01,103.00,21038.00,14190,20230901,-24.10,10390,20240719,3.66,13940,-22.74,20240201,10390,3.66,20240719,14190,-24.10,20230901,10390,3.66,20240719,0.41,N,034310,500,189 억,,5036696,N,N,13,N,00,N
|
|
20240729,090421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-40,5,-0.37,2110640,195,0.97,10810,10870,10810,14180,7640,10910,10823.79,13.43,0,-69,11016,10962,10876,10822,10736,10990,10850,189,3270,500,8070,10,1,37503477,4077,105.53,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.40,10390,20240719,4.62,13940,-22.02,20240201,10390,4.62,20240719,14190,-23.40,20230901,10390,4.62,20240719,0.41,N,034310,500,189 억,,5036696,N,N,13,N,00,N
|
|
20240726,160416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10910,40,2,0.37,218895570,20149,101.44,10870,10930,10790,14130,7610,10870,10863.84,13.44,0,-3201,10996,10932,10816,10752,10636,10960,10780,189,3260,500,8040,10,1,37503477,4092,105.92,0.52,12,0.05,103.00,21038.00,14190,20230901,-23.11,10390,20240719,5.00,13940,-21.74,20240201,10390,5.00,20240719,14190,-23.11,20230901,10390,5.00,20240719,0.42,N,034310,500,189 억,,5039397,N,N,13,N,00,N
|
|
20240726,150420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,10,2,0.09,205178770,18891,95.11,10870,10930,10790,14130,7610,10870,10861.19,13.44,0,-3377,10996,10932,10816,10752,10636,10960,10780,189,3260,500,8040,10,1,37503477,4080,105.63,0.52,12,0.05,103.00,21038.00,14190,20230901,-23.33,10390,20240719,4.72,13940,-21.95,20240201,10390,4.72,20240719,14190,-23.33,20230901,10390,4.72,20240719,0.42,N,034310,500,189 억,,5039397,N,N,15,N,00,N
|
|
20240726,140421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,10,2,0.09,166049190,15301,77.04,10870,10900,10790,14130,7610,10870,10852.18,13.44,0,-3005,10996,10932,10816,10752,10636,10960,10780,189,3260,500,8040,10,1,37503477,4080,105.63,0.52,12,0.04,103.00,21038.00,14190,20230901,-23.33,10390,20240719,4.72,13940,-21.95,20240201,10390,4.72,20240719,14190,-23.33,20230901,10390,4.72,20240719,0.42,N,034310,500,189 억,,5039397,N,N,15,N,00,N
|
|
20240726,130421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,30,2,0.28,139053160,12820,64.55,10870,10900,10790,14130,7610,10870,10846.58,13.44,0,-2660,10996,10932,10816,10752,10636,10960,10780,189,3260,500,8040,10,1,37503477,4088,105.83,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.19,10390,20240719,4.91,13940,-21.81,20240201,10390,4.91,20240719,14190,-23.19,20230901,10390,4.91,20240719,0.42,N,034310,500,189 억,,5039397,N,N,15,N,00,N
|
|
20240726,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,-80,5,-0.74,114496130,10554,53.14,10870,10890,10790,14130,7610,10870,10848.60,13.44,0,-2592,10996,10932,10816,10752,10636,10960,10780,189,3260,500,8040,10,1,37503477,4047,104.76,0.51,12,0.03,103.00,21038.00,14190,20230901,-23.96,10390,20240719,3.85,13940,-22.60,20240201,10390,3.85,20240719,14190,-23.96,20230901,10390,3.85,20240719,0.42,N,034310,500,189 억,,5039397,N,N,15,N,00,N
|
|
20240726,110422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,-50,5,-0.46,94247510,8683,43.72,10870,10890,10800,14130,7610,10870,10854.26,13.44,0,-1722,10996,10932,10816,10752,10636,10960,10780,189,3260,500,8040,10,1,37503477,4058,105.05,0.51,12,0.02,103.00,21038.00,14190,20230901,-23.75,10390,20240719,4.14,13940,-22.38,20240201,10390,4.14,20240719,14190,-23.75,20230901,10390,4.14,20240719,0.42,N,034310,500,189 억,,5039397,N,N,15,N,00,N
|
|
20240726,100422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-20,5,-0.18,40686170,3743,18.85,10870,10890,10830,14130,7610,10870,10869.94,13.44,0,-915,10996,10932,10816,10752,10636,10960,10780,189,3260,500,8040,10,1,37503477,4069,105.34,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.54,10390,20240719,4.43,13940,-22.17,20240201,10390,4.43,20240719,14190,-23.54,20230901,10390,4.43,20240719,0.42,N,034310,500,189 억,,5039397,N,N,15,N,00,N
|
|
20240726,090419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,-40,5,-0.37,13612440,1252,6.30,10870,10890,10830,14130,7610,10870,10872.56,13.44,0,-464,10996,10932,10816,10752,10636,10960,10780,189,3260,500,8040,10,1,37503477,4062,105.15,0.51,12,0.00,103.00,21038.00,14190,20230901,-23.68,10390,20240719,4.23,13940,-22.31,20240201,10390,4.23,20240719,14190,-23.68,20230901,10390,4.23,20240719,0.42,N,034310,500,189 억,,5039397,N,N,15,N,00,N
|
|
20240725,160419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,0,3,0.00,214424040,19861,58.98,10870,10880,10700,14130,7610,10870,10796.23,13.45,0,-3627,11043,10956,10783,10696,10523,11000,10740,189,3260,500,8040,10,1,37503477,4077,105.53,0.52,12,0.05,103.00,21038.00,14190,20230901,-23.40,10390,20240719,4.62,13940,-22.02,20240201,10390,4.62,20240719,14190,-23.40,20230901,10390,4.62,20240719,0.45,N,034310,500,189 억,,5043033,N,N,15,N,00,N
|
|
20240725,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,-80,5,-0.74,186676620,17301,51.38,10870,10880,10700,14130,7610,10870,10789.93,13.45,0,-4042,11043,10956,10783,10696,10523,11000,10740,189,3260,500,8040,10,1,37503477,4047,104.76,0.51,12,0.05,103.00,21038.00,14190,20230901,-23.96,10390,20240719,3.85,13940,-22.60,20240201,10390,3.85,20240719,14190,-23.96,20230901,10390,3.85,20240719,0.45,N,034310,500,189 억,,5043033,N,N,24,N,00,N
|
|
20240725,140425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10780,-90,5,-0.83,170677530,15817,46.97,10870,10880,10700,14130,7610,10870,10790.76,13.45,0,-3577,11043,10956,10783,10696,10523,11000,10740,189,3260,500,8040,10,1,37503477,4043,104.66,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.03,10390,20240719,3.75,13940,-22.67,20240201,10390,3.75,20240719,14190,-24.03,20230901,10390,3.75,20240719,0.45,N,034310,500,189 억,,5043033,N,N,24,N,00,N
|
|
20240725,130422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10750,-120,5,-1.10,121856300,11286,33.52,10870,10880,10700,14130,7610,10870,10797.12,13.45,0,-3037,11043,10956,10783,10696,10523,11000,10740,189,3260,500,8040,10,1,37503477,4032,104.37,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.24,10390,20240719,3.46,13940,-22.88,20240201,10390,3.46,20240719,14190,-24.24,20230901,10390,3.46,20240719,0.45,N,034310,500,189 억,,5043033,N,N,24,N,00,N
|
|
20240725,120422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,-130,5,-1.20,104949080,9710,28.84,10870,10880,10730,14130,7610,10870,10808.35,13.45,0,-2785,11043,10956,10783,10696,10523,11000,10740,189,3260,500,8040,10,1,37503477,4028,104.27,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.31,10390,20240719,3.37,13940,-22.96,20240201,10390,3.37,20240719,14190,-24.31,20230901,10390,3.37,20240719,0.45,N,034310,500,189 억,,5043033,N,N,24,N,00,N
|
|
20240725,110420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10770,-100,5,-0.92,101047320,9347,27.76,10870,10880,10740,14130,7610,10870,10810.67,13.45,0,-2639,11043,10956,10783,10696,10523,11000,10740,189,3260,500,8040,10,1,37503477,4039,104.56,0.51,12,0.02,103.00,21038.00,14190,20230901,-24.10,10390,20240719,3.66,13940,-22.74,20240201,10390,3.66,20240719,14190,-24.10,20230901,10390,3.66,20240719,0.45,N,034310,500,189 억,,5043033,N,N,24,N,00,N
|
|
20240725,100420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,-60,5,-0.55,46446790,4285,12.73,10870,10880,10770,14130,7610,10870,10839.39,13.45,0,-1568,11043,10956,10783,10696,10523,11000,10740,189,3260,500,8040,10,1,37503477,4054,104.95,0.51,12,0.01,103.00,21038.00,14190,20230901,-23.82,10390,20240719,4.04,13940,-22.45,20240201,10390,4.04,20240719,14190,-23.82,20230901,10390,4.04,20240719,0.45,N,034310,500,189 억,,5043033,N,N,24,N,00,N
|
|
20240725,090419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-70,5,-0.64,15035790,1385,4.11,10870,10880,10800,14130,7610,10870,10856.17,13.45,0,-673,11043,10956,10783,10696,10523,11000,10740,189,3260,500,8040,10,1,37503477,4050,104.85,0.51,12,0.00,103.00,21038.00,14190,20230901,-23.89,10390,20240719,3.95,13940,-22.53,20240201,10390,3.95,20240719,14190,-23.89,20230901,10390,3.95,20240719,0.45,N,034310,500,189 억,,5043033,N,N,24,N,00,N
|
|
20240724,160416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,220,2,2.07,360701560,33602,45.87,10650,10870,10610,13840,7460,10650,10734.40,13.44,0,680,10830,10740,10620,10530,10410,10785,10575,189,3190,500,7880,10,1,37503477,4077,105.53,0.52,12,0.09,103.00,21038.00,14190,20230901,-23.40,10390,20240719,4.62,13940,-22.02,20240201,10390,4.62,20240719,14190,-23.40,20230901,10390,4.62,20240719,0.44,N,034310,500,189 억,,5041292,N,N,24,N,00,N
|
|
20240724,150423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10840,190,2,1.78,339532350,31653,43.21,10650,10860,10610,13840,7460,10650,10726.70,13.44,0,678,10830,10740,10620,10530,10410,10785,10575,189,3190,500,7880,10,1,37503477,4065,105.24,0.52,12,0.08,103.00,21038.00,14190,20230901,-23.61,10390,20240719,4.33,13940,-22.24,20240201,10390,4.33,20240719,14190,-23.61,20230901,10390,4.33,20240719,0.44,N,034310,500,189 억,,5041292,N,N,30,N,00,N
|
|
20240724,140419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,160,2,1.50,293908180,27428,37.44,10650,10860,10610,13840,7460,10650,10715.63,13.44,0,-287,10830,10740,10620,10530,10410,10785,10575,189,3190,500,7880,10,1,37503477,4054,104.95,0.51,12,0.07,103.00,21038.00,14190,20230901,-23.82,10390,20240719,4.04,13940,-22.45,20240201,10390,4.04,20240719,14190,-23.82,20230901,10390,4.04,20240719,0.44,N,034310,500,189 억,,5041292,N,N,30,N,00,N
|
|
20240724,130422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,110,2,1.03,222028880,20782,28.37,10650,10790,10610,13840,7460,10650,10683.71,13.44,0,322,10830,10740,10620,10530,10410,10785,10575,189,3190,500,7880,10,1,37503477,4035,104.47,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.17,10390,20240719,3.56,13940,-22.81,20240201,10390,3.56,20240719,14190,-24.17,20230901,10390,3.56,20240719,0.44,N,034310,500,189 억,,5041292,N,N,30,N,00,N
|
|
20240724,120425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10710,60,2,0.56,176851230,16583,22.64,10650,10740,10610,13840,7460,10650,10664.61,13.44,0,-303,10830,10740,10620,10530,10410,10785,10575,189,3190,500,7880,10,1,37503477,4017,103.98,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.52,10390,20240719,3.08,13940,-23.17,20240201,10390,3.08,20240719,14190,-24.52,20230901,10390,3.08,20240719,0.44,N,034310,500,189 억,,5041292,N,N,30,N,00,N
|
|
20240724,110423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,40,2,0.38,121792990,11439,15.61,10650,10700,10610,13840,7460,10650,10647.17,13.44,0,-134,10830,10740,10620,10530,10410,10785,10575,189,3190,500,7880,10,1,37503477,4009,103.79,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.67,10390,20240719,2.89,13940,-23.31,20240201,10390,2.89,20240719,14190,-24.67,20230901,10390,2.89,20240719,0.44,N,034310,500,189 억,,5041292,N,N,30,N,00,N
|
|
20240724,100423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,0,3,0.00,64694480,6076,8.29,10650,10700,10610,13840,7460,10650,10647.54,13.44,0,-604,10830,10740,10620,10530,10410,10785,10575,189,3190,500,7880,10,1,37503477,3994,103.40,0.51,12,0.02,103.00,21038.00,14190,20230901,-24.95,10390,20240719,2.50,13940,-23.60,20240201,10390,2.50,20240719,14190,-24.95,20230901,10390,2.50,20240719,0.44,N,034310,500,189 억,,5041292,N,N,30,N,00,N
|
|
20240724,090421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10610,-40,5,-0.38,17406060,1635,2.23,10650,10660,10610,13840,7460,10650,10645.91,13.44,0,-622,10830,10740,10620,10530,10410,10785,10575,189,3190,500,7880,10,1,37503477,3979,103.01,0.50,12,0.00,103.00,21038.00,14190,20230901,-25.23,10390,20240719,2.12,13940,-23.89,20240201,10390,2.12,20240719,14190,-25.23,20230901,10390,2.12,20240719,0.44,N,034310,500,189 억,,5041292,N,N,30,N,00,N
|
|
20240723,160415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,120,2,1.14,779373570,73258,225.36,10530,10710,10500,13680,7380,10530,10638.75,13.43,0,2222,10630,10580,10490,10440,10350,10605,10465,189,3150,500,7790,10,1,37503477,3994,103.40,0.51,12,0.20,103.00,21038.00,14190,20230901,-24.95,10390,20240719,2.50,13940,-23.60,20240201,10390,2.50,20240719,14190,-24.95,20230901,10390,2.50,20240719,0.43,N,034310,500,189 억,,5037399,N,N,30,N,00,N
|
|
20240723,150427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,120,2,1.14,738357390,69405,213.51,10530,10710,10500,13680,7380,10530,10638.39,13.43,0,1548,10630,10580,10490,10440,10350,10605,10465,189,3150,500,7790,10,1,37503477,3994,103.40,0.51,12,0.19,103.00,21038.00,14190,20230901,-24.95,10390,20240719,2.50,13940,-23.60,20240201,10390,2.50,20240719,14190,-24.95,20230901,10390,2.50,20240719,0.43,N,034310,500,189 억,,5037399,N,N,0,N,00,N
|
|
20240723,140417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,160,2,1.52,709618980,66710,205.22,10530,10710,10500,13680,7380,10530,10637.37,13.43,0,2155,10630,10580,10490,10440,10350,10605,10465,189,3150,500,7790,10,1,37503477,4009,103.79,0.51,12,0.18,103.00,21038.00,14190,20230901,-24.67,10390,20240719,2.89,13940,-23.31,20240201,10390,2.89,20240719,14190,-24.67,20230901,10390,2.89,20240719,0.43,N,034310,500,189 억,,5037399,N,N,0,N,00,N
|
|
20240723,130415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,150,2,1.42,631993080,59442,182.86,10530,10710,10500,13680,7380,10530,10632.10,13.43,0,3095,10630,10580,10490,10440,10350,10605,10465,189,3150,500,7790,10,1,37503477,4005,103.69,0.51,12,0.16,103.00,21038.00,14190,20230901,-24.74,10390,20240719,2.79,13940,-23.39,20240201,10390,2.79,20240719,14190,-24.74,20230901,10390,2.79,20240719,0.43,N,034310,500,189 억,,5037399,N,N,0,N,00,N
|
|
20240723,120419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10660,130,2,1.23,528949260,49767,153.10,10530,10710,10500,13680,7380,10530,10628.51,13.43,0,3193,10630,10580,10490,10440,10350,10605,10465,189,3150,500,7790,10,1,37503477,3998,103.50,0.51,12,0.13,103.00,21038.00,14190,20230901,-24.88,10390,20240719,2.60,13940,-23.53,20240201,10390,2.60,20240719,14190,-24.88,20230901,10390,2.60,20240719,0.43,N,034310,500,189 억,,5037399,N,N,0,N,00,N
|
|
20240723,110419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10630,100,2,0.95,346611950,32634,100.39,10530,10710,10500,13680,7380,10530,10621.19,13.43,0,2106,10630,10580,10490,10440,10350,10605,10465,189,3150,500,7790,10,1,37503477,3987,103.20,0.51,12,0.09,103.00,21038.00,14190,20230901,-25.09,10390,20240719,2.31,13940,-23.74,20240201,10390,2.31,20240719,14190,-25.09,20230901,10390,2.31,20240719,0.43,N,034310,500,189 억,,5037399,N,N,0,N,00,N
|
|
20240723,100418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,90,2,0.85,100249150,9478,29.16,10530,10640,10500,13680,7380,10530,10577.04,13.43,0,-228,10630,10580,10490,10440,10350,10605,10465,189,3150,500,7790,10,1,37503477,3983,103.11,0.50,12,0.03,103.00,21038.00,14190,20230901,-25.16,10390,20240719,2.21,13940,-23.82,20240201,10390,2.21,20240719,14190,-25.16,20230901,10390,2.21,20240719,0.43,N,034310,500,189 억,,5037399,N,N,0,N,00,N
|
|
20240723,090420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10500,-30,5,-0.28,14649230,1389,4.27,10530,10560,10500,13680,7380,10530,10546.60,13.43,0,-389,10630,10580,10490,10440,10350,10605,10465,189,3150,500,7790,10,1,37503477,3938,101.94,0.50,12,0.00,103.00,21038.00,14190,20230901,-26.00,10390,20240719,1.06,13940,-24.68,20240201,10390,1.06,20240719,14190,-26.00,20230901,10390,1.06,20240719,0.43,N,034310,500,189 억,,5037399,N,N,0,N,00,N
|
|
20240722,160413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10530,30,2,0.29,339273450,32407,86.17,10480,10540,10400,13650,7350,10500,10469.14,13.45,0,-8069,10680,10590,10490,10400,10300,10540,10350,189,3150,500,7770,10,1,37503477,3949,102.23,0.50,12,0.09,103.00,21038.00,14190,20230901,-25.79,10390,20240719,1.35,13940,-24.46,20240201,10390,1.35,20240719,14190,-25.79,20230901,10390,1.35,20240719,0.43,N,034310,500,189 억,,5044855,N,N,0,N,00,N
|
|
20240722,150418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10490,-10,5,-0.10,308744930,29504,78.45,10480,10540,10400,13650,7350,10500,10464.51,13.45,0,-8068,10680,10590,10490,10400,10300,10540,10350,189,3150,500,7770,10,1,37503477,3934,101.84,0.50,12,0.08,103.00,21038.00,14190,20230901,-26.07,10390,20240719,0.96,13940,-24.75,20240201,10390,0.96,20240719,14190,-26.07,20230901,10390,0.96,20240719,0.43,N,034310,500,189 억,,5044855,N,N,0,N,00,N
|
|
20240722,140419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10480,-20,5,-0.19,272042550,25991,69.11,10480,10540,10400,13650,7350,10500,10466.80,13.45,0,-7742,10680,10590,10490,10400,10300,10540,10350,189,3150,500,7770,10,1,37503477,3930,101.75,0.50,12,0.07,103.00,21038.00,14190,20230901,-26.15,10390,20240719,0.87,13940,-24.82,20240201,10390,0.87,20240719,14190,-26.15,20230901,10390,0.87,20240719,0.43,N,034310,500,189 억,,5044855,N,N,0,N,00,N
|
|
20240722,130416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10540,40,2,0.38,229259450,21919,58.28,10480,10540,10400,13650,7350,10500,10459.39,13.45,0,-6021,10680,10590,10490,10400,10300,10540,10350,189,3150,500,7770,10,1,37503477,3953,102.33,0.50,12,0.06,103.00,21038.00,14190,20230901,-25.72,10390,20240719,1.44,13940,-24.39,20240201,10390,1.44,20240719,14190,-25.72,20230901,10390,1.44,20240719,0.43,N,034310,500,189 억,,5044855,N,N,0,N,00,N
|
|
20240722,120417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10440,-60,5,-0.57,152621370,14601,38.83,10480,10490,10400,13650,7350,10500,10452.80,13.45,0,-3820,10680,10590,10490,10400,10300,10540,10350,189,3150,500,7770,10,1,37503477,3915,101.36,0.50,12,0.04,103.00,21038.00,14190,20230901,-26.43,10390,20240719,0.48,13940,-25.11,20240201,10390,0.48,20240719,14190,-26.43,20230901,10390,0.48,20240719,0.43,N,034310,500,189 억,,5044855,N,N,0,N,00,N
|
|
20240722,110417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10460,-40,5,-0.38,133464690,12764,33.94,10480,10490,10420,13650,7350,10500,10456.34,13.45,0,-2935,10680,10590,10490,10400,10300,10540,10350,189,3150,500,7770,10,1,37503477,3923,101.55,0.50,12,0.03,103.00,21038.00,14190,20230901,-26.29,10390,20240719,0.67,13940,-24.96,20240201,10390,0.67,20240719,14190,-26.29,20230901,10390,0.67,20240719,0.43,N,034310,500,189 억,,5044855,N,N,0,N,00,N
|
|
20240722,100417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10470,-30,5,-0.29,80375740,7686,20.44,10480,10490,10430,13650,7350,10500,10457.42,13.45,0,-1225,10680,10590,10490,10400,10300,10540,10350,189,3150,500,7770,10,1,37503477,3927,101.65,0.50,12,0.02,103.00,21038.00,14190,20230901,-26.22,10390,20240719,0.77,13940,-24.89,20240201,10390,0.77,20240719,14190,-26.22,20230901,10390,0.77,20240719,0.43,N,034310,500,189 억,,5044855,N,N,0,N,00,N
|
|
20240722,090414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10480,-20,5,-0.19,6325610,604,1.61,10480,10480,10450,13650,7350,10500,10472.86,13.45,0,-426,10680,10590,10490,10400,10300,10540,10350,189,3150,500,7770,10,1,37503477,3930,101.75,0.50,12,0.00,103.00,21038.00,14190,20230901,-26.15,10390,20240719,0.87,13940,-24.82,20240201,10390,0.87,20240719,14190,-26.15,20230901,10390,0.87,20240719,0.43,N,034310,500,189 억,,5044855,N,N,0,N,00,N
|
|
20240719,160409,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10500,-140,5,-1.32,393269910,37602,78.50,10580,10580,10390,13830,7450,10640,10458.75,13.48,0,-12826,10786,10712,10616,10542,10446,10665,10495,189,3190,500,7870,10,1,37503477,3938,101.94,0.50,12,0.10,103.00,21038.00,14190,20230901,-26.00,10390,20240719,1.06,13940,-24.68,20240201,10390,1.06,20240719,14190,-26.00,20230901,10390,1.06,20240719,0.43,N,034310,500,189 억,,5057313,N,N,0,N,00,N
|
|
20240719,150412,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10490,-150,5,-1.41,351566550,33626,70.20,10580,10580,10390,13830,7450,10640,10455.20,13.48,0,-12884,10786,10712,10616,10542,10446,10665,10495,189,3190,500,7870,10,1,37503477,3934,101.84,0.50,12,0.09,103.00,21038.00,14190,20230901,-26.07,10390,20240719,0.96,13940,-24.75,20240201,10390,0.96,20240719,14190,-26.07,20230901,10390,0.96,20240719,0.43,N,034310,500,189 억,,5057313,N,N,0,N,00,N
|
|
20240719,140414,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10450,-190,5,-1.79,298337550,28534,59.57,10580,10580,10390,13830,7450,10640,10455.51,13.48,0,-12419,10786,10712,10616,10542,10446,10665,10495,189,3190,500,7870,10,1,37503477,3919,101.46,0.50,12,0.08,103.00,21038.00,14190,20230901,-26.36,10390,20240719,0.58,13940,-25.04,20240201,10390,0.58,20240719,14190,-26.36,20230901,10390,0.58,20240719,0.43,N,034310,500,189 억,,5057313,N,N,0,N,00,N
|
|
20240719,130408,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10430,-210,5,-1.97,275288160,26330,54.97,10580,10580,10390,13830,7450,10640,10455.30,13.48,0,-11756,10786,10712,10616,10542,10446,10665,10495,189,3190,500,7870,10,1,37503477,3912,101.26,0.50,12,0.07,103.00,21038.00,14190,20230901,-26.50,10390,20240719,0.38,13940,-25.18,20240201,10390,0.38,20240719,14190,-26.50,20230901,10390,0.38,20240719,0.43,N,034310,500,189 억,,5057313,N,N,0,N,00,N
|
|
20240719,120408,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10430,-210,5,-1.97,227075400,21704,45.31,10580,10580,10390,13830,7450,10640,10462.38,13.48,0,-9471,10786,10712,10616,10542,10446,10665,10495,189,3190,500,7870,10,1,37503477,3912,101.26,0.50,12,0.06,103.00,21038.00,14190,20230901,-26.50,10390,20240719,0.38,13940,-25.18,20240201,10390,0.38,20240719,14190,-26.50,20230901,10390,0.38,20240719,0.43,N,034310,500,189 억,,5057313,N,N,0,N,00,N
|
|
20240719,110411,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10450,-190,5,-1.79,193711580,18508,38.64,10580,10580,10390,13830,7450,10640,10466.37,13.48,0,-8858,10786,10712,10616,10542,10446,10665,10495,189,3190,500,7870,10,1,37503477,3919,101.46,0.50,12,0.05,103.00,21038.00,14190,20230901,-26.36,10390,20240719,0.58,13940,-25.04,20240201,10390,0.58,20240719,14190,-26.36,20230901,10390,0.58,20240719,0.43,N,034310,500,189 억,,5057313,N,N,0,N,00,N
|
|
20240719,100340,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10490,-150,5,-1.41,70430100,6689,13.96,10580,10580,10490,13830,7450,10640,10529.24,13.48,0,-3579,10786,10712,10616,10542,10446,10665,10495,189,3190,500,7870,10,1,37503477,3934,101.84,0.50,12,0.02,103.00,21038.00,14190,20230901,-26.07,10490,20240719,0.00,13940,-24.75,20240201,10490,0.00,20240719,14190,-26.07,20230901,10490,0.00,20240719,0.43,N,034310,500,189 억,,5057313,N,N,0,N,00,N
|
|
20240719,090421,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10520,-120,5,-1.13,25918690,2460,5.14,10580,10580,10510,13830,7450,10640,10536.05,13.48,0,-1831,10786,10712,10616,10542,10446,10665,10495,189,3190,500,7870,10,1,37503477,3945,102.14,0.50,12,0.01,103.00,21038.00,14190,20230901,-25.86,10510,20240719,0.10,13940,-24.53,20240201,10510,0.10,20240719,14190,-25.86,20230901,10510,0.10,20240719,0.43,N,034310,500,189 억,,5057313,N,N,0,N,00,N
|
|
20240718,160404,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10640,-50,5,-0.47,505365970,47798,262.50,10690,10690,10520,13890,7490,10690,10572.95,13.52,0,-13026,10796,10742,10686,10632,10576,10715,10605,189,3200,500,7910,10,1,37503477,3990,103.30,0.51,12,0.13,103.00,21038.00,14190,20230901,-25.02,10520,20240718,1.14,13940,-23.67,20240201,10520,1.14,20240718,14190,-25.02,20230901,10520,1.14,20240718,0.42,N,034310,500,189 억,,5070371,N,N,0,N,00,N
|
|
20240718,150409,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10610,-80,5,-0.75,465113390,44001,241.64,10690,10690,10520,13890,7490,10690,10570.52,13.52,0,-12668,10796,10742,10686,10632,10576,10715,10605,189,3200,500,7910,10,1,37503477,3979,103.01,0.50,12,0.12,103.00,21038.00,14190,20230901,-25.23,10520,20240718,0.86,13940,-23.89,20240201,10520,0.86,20240718,14190,-25.23,20230901,10520,0.86,20240718,0.42,N,034310,500,189 억,,5070371,N,N,0,N,00,N
|
|
20240718,140406,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10610,-80,5,-0.75,420173680,39758,218.34,10690,10690,10520,13890,7490,10690,10568.28,13.52,0,-11907,10796,10742,10686,10632,10576,10715,10605,189,3200,500,7910,10,1,37503477,3979,103.01,0.50,12,0.11,103.00,21038.00,14190,20230901,-25.23,10520,20240718,0.86,13940,-23.89,20240201,10520,0.86,20240718,14190,-25.23,20230901,10520,0.86,20240718,0.42,N,034310,500,189 억,,5070371,N,N,0,N,00,N
|
|
20240718,130407,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10560,-130,5,-1.22,255499420,24132,132.53,10690,10690,10530,13890,7490,10690,10587.57,13.52,0,-8469,10796,10742,10686,10632,10576,10715,10605,189,3200,500,7910,10,1,37503477,3960,102.52,0.50,12,0.06,103.00,21038.00,14190,20230901,-25.58,10530,20240718,0.28,13940,-24.25,20240201,10530,0.28,20240718,14190,-25.58,20230901,10530,0.28,20240718,0.42,N,034310,500,189 억,,5070371,N,N,0,N,00,N
|
|
20240718,120407,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10580,-110,5,-1.03,240915250,22752,124.95,10690,10690,10530,13890,7490,10690,10588.75,13.52,0,-7934,10796,10742,10686,10632,10576,10715,10605,189,3200,500,7910,10,1,37503477,3968,102.72,0.50,12,0.06,103.00,21038.00,14190,20230901,-25.44,10530,20240718,0.47,13940,-24.10,20240201,10530,0.47,20240718,14190,-25.44,20230901,10530,0.47,20240718,0.42,N,034310,500,189 억,,5070371,N,N,0,N,00,N
|
|
20240718,110409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,-40,5,-0.37,110317490,10393,57.08,10690,10690,10580,13890,7490,10690,10614.59,13.52,0,-5826,10796,10742,10686,10632,10576,10715,10605,189,3200,500,7910,10,1,37503477,3994,103.40,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.95,10570,20240716,0.76,13940,-23.60,20240201,10570,0.76,20240716,14190,-24.95,20230901,10570,0.76,20240716,0.42,N,034310,500,189 억,,5070371,N,N,0,N,00,N
|
|
20240718,100409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10600,-90,5,-0.84,91624570,8635,47.42,10690,10690,10580,13890,7490,10690,10610.83,13.52,0,-5237,10796,10742,10686,10632,10576,10715,10605,189,3200,500,7910,10,1,37503477,3975,102.91,0.50,12,0.02,103.00,21038.00,14190,20230901,-25.30,10570,20240716,0.28,13940,-23.96,20240201,10570,0.28,20240716,14190,-25.30,20230901,10570,0.28,20240716,0.42,N,034310,500,189 억,,5070371,N,N,0,N,00,N
|
|
20240718,090411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-10,5,-0.09,15418020,1447,7.95,10690,10690,10630,13890,7490,10690,10655.14,13.52,0,-877,10796,10742,10686,10632,10576,10715,10605,189,3200,500,7910,10,1,37503477,4005,103.69,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.74,10570,20240716,1.04,13940,-23.39,20240201,10570,1.04,20240716,14190,-24.74,20230901,10570,1.04,20240716,0.42,N,034310,500,189 억,,5070371,N,N,0,N,00,N
|
|
20240717,160422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,-20,5,-0.19,194323470,18209,71.90,10710,10740,10630,13920,7500,10710,10671.72,13.53,0,-3812,10816,10762,10666,10612,10516,10790,10640,189,3210,500,7920,10,1,37503477,4009,103.79,0.51,12,0.05,103.00,21038.00,14190,20230901,-24.67,10570,20240716,1.14,13940,-23.31,20240201,10570,1.14,20240716,14190,-24.67,20230901,10570,1.14,20240716,0.42,N,034310,500,189 억,,5073824,N,N,16,N,00,N
|
|
20240717,150428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-30,5,-0.28,168705010,15811,62.43,10710,10740,10630,13920,7500,10710,10670.10,13.53,0,-3414,10816,10762,10666,10612,10516,10790,10640,189,3210,500,7920,10,1,37503477,4005,103.69,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.74,10570,20240716,1.04,13940,-23.39,20240201,10570,1.04,20240716,14190,-24.74,20230901,10570,1.04,20240716,0.42,N,034310,500,189 억,,5073824,N,N,16,N,00,N
|
|
20240717,140425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10640,-70,5,-0.65,152427340,14282,56.39,10710,10740,10630,13920,7500,10710,10672.69,13.53,0,-3241,10816,10762,10666,10612,10516,10790,10640,189,3210,500,7920,10,1,37503477,3990,103.30,0.51,12,0.04,103.00,21038.00,14190,20230901,-25.02,10570,20240716,0.66,13940,-23.67,20240201,10570,0.66,20240716,14190,-25.02,20230901,10570,0.66,20240716,0.42,N,034310,500,189 억,,5073824,N,N,16,N,00,N
|
|
20240717,130424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,-60,5,-0.56,133103540,12469,49.24,10710,10740,10630,13920,7500,10710,10674.76,13.53,0,-2688,10816,10762,10666,10612,10516,10790,10640,189,3210,500,7920,10,1,37503477,3994,103.40,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.95,10570,20240716,0.76,13940,-23.60,20240201,10570,0.76,20240716,14190,-24.95,20230901,10570,0.76,20240716,0.42,N,034310,500,189 억,,5073824,N,N,16,N,00,N
|
|
20240717,120425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-30,5,-0.28,64854170,6061,23.93,10710,10740,10660,13920,7500,10710,10700.24,13.53,0,-2021,10816,10762,10666,10612,10516,10790,10640,189,3210,500,7920,10,1,37503477,4005,103.69,0.51,12,0.02,103.00,21038.00,14190,20230901,-24.74,10570,20240716,1.04,13940,-23.39,20240201,10570,1.04,20240716,14190,-24.74,20230901,10570,1.04,20240716,0.42,N,034310,500,189 억,,5073824,N,N,16,N,00,N
|
|
20240717,110425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,-40,5,-0.37,58904090,5504,21.73,10710,10740,10660,13920,7500,10710,10702.05,13.53,0,-1492,10816,10762,10666,10612,10516,10790,10640,189,3210,500,7920,10,1,37503477,4002,103.59,0.51,12,0.01,103.00,21038.00,14190,20230901,-24.81,10570,20240716,0.95,13940,-23.46,20240201,10570,0.95,20240716,14190,-24.81,20230901,10570,0.95,20240716,0.42,N,034310,500,189 억,,5073824,N,N,16,N,00,N
|
|
20240717,100424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,-20,5,-0.19,32982640,3079,12.16,10710,10740,10670,13920,7500,10710,10712.13,13.53,0,-1214,10816,10762,10666,10612,10516,10790,10640,189,3210,500,7920,10,1,37503477,4009,103.79,0.51,12,0.01,103.00,21038.00,14190,20230901,-24.67,10570,20240716,1.14,13940,-23.31,20240201,10570,1.14,20240716,14190,-24.67,20230901,10570,1.14,20240716,0.42,N,034310,500,189 억,,5073824,N,N,16,N,00,N
|
|
20240717,090342,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-30,5,-0.28,15656030,1461,5.77,10710,10740,10680,13920,7500,10710,10715.97,13.53,0,-698,10816,10762,10666,10612,10516,10790,10640,189,3210,500,7920,10,1,37503477,4005,103.69,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.74,10570,20240716,1.04,13940,-23.39,20240201,10570,1.04,20240716,14190,-24.74,20230901,10570,1.04,20240716,0.42,N,034310,500,189 억,,5073824,N,N,16,N,00,N
|
|
20240716,160426,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10710,90,2,0.85,269746270,25325,64.93,10600,10720,10570,13800,7440,10620,10651.27,13.54,0,-5449,10806,10712,10656,10562,10506,10685,10535,189,3180,500,7850,10,1,37503477,4017,103.98,0.51,12,0.07,103.00,21038.00,14190,20230901,-24.52,10570,20240716,1.32,13940,-23.17,20240201,10570,1.32,20240716,14190,-24.52,20230901,10570,1.32,20240716,0.42,N,034310,500,189 억,,5079191,N,N,16,N,00,N
|
|
20240716,150430,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10660,40,2,0.38,246136670,23116,59.26,10600,10720,10570,13800,7440,10620,10647.89,13.54,0,-5712,10806,10712,10656,10562,10506,10685,10535,189,3180,500,7850,10,1,37503477,3998,103.50,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.88,10570,20240716,0.85,13940,-23.53,20240201,10570,0.85,20240716,14190,-24.88,20230901,10570,0.85,20240716,0.42,N,034310,500,189 억,,5079191,N,N,26,N,00,N
|
|
20240716,140429,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10670,50,2,0.47,214656470,20163,51.69,10600,10720,10570,13800,7440,10620,10646.06,13.54,0,-6090,10806,10712,10656,10562,10506,10685,10535,189,3180,500,7850,10,1,37503477,4002,103.59,0.51,12,0.05,103.00,21038.00,14190,20230901,-24.81,10570,20240716,0.95,13940,-23.46,20240201,10570,0.95,20240716,14190,-24.81,20230901,10570,0.95,20240716,0.42,N,034310,500,189 억,,5079191,N,N,26,N,00,N
|
|
20240716,130428,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10670,50,2,0.47,135225250,12725,32.62,10600,10680,10570,13800,7440,10620,10626.74,13.54,0,-4091,10806,10712,10656,10562,10506,10685,10535,189,3180,500,7850,10,1,37503477,4002,103.59,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.81,10570,20240716,0.95,13940,-23.46,20240201,10570,0.95,20240716,14190,-24.81,20230901,10570,0.95,20240716,0.42,N,034310,500,189 억,,5079191,N,N,26,N,00,N
|
|
20240716,120428,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10670,50,2,0.47,117296650,11043,28.31,10600,10670,10570,13800,7440,10620,10621.81,13.54,0,-3931,10806,10712,10656,10562,10506,10685,10535,189,3180,500,7850,10,1,37503477,4002,103.59,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.81,10570,20240716,0.95,13940,-23.46,20240201,10570,0.95,20240716,14190,-24.81,20230901,10570,0.95,20240716,0.42,N,034310,500,189 억,,5079191,N,N,26,N,00,N
|
|
20240716,110428,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10630,10,2,0.09,81931820,7720,19.79,10600,10660,10570,13800,7440,10620,10612.93,13.54,0,-1911,10806,10712,10656,10562,10506,10685,10535,189,3180,500,7850,10,1,37503477,3987,103.20,0.51,12,0.02,103.00,21038.00,14190,20230901,-25.09,10570,20240716,0.57,13940,-23.74,20240201,10570,0.57,20240716,14190,-25.09,20230901,10570,0.57,20240716,0.42,N,034310,500,189 억,,5079191,N,N,26,N,00,N
|
|
20240716,100428,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10610,-10,5,-0.09,52902160,4986,12.78,10600,10660,10570,13800,7440,10620,10610.14,13.54,0,-1889,10806,10712,10656,10562,10506,10685,10535,189,3180,500,7850,10,1,37503477,3979,103.01,0.50,12,0.01,103.00,21038.00,14190,20230901,-25.23,10570,20240716,0.38,13940,-23.89,20240201,10570,0.38,20240716,14190,-25.23,20230901,10570,0.38,20240716,0.42,N,034310,500,189 억,,5079191,N,N,26,N,00,N
|
|
20240716,090426,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10570,-50,5,-0.47,19584220,1848,4.74,10600,10620,10570,13800,7440,10620,10597.52,13.54,0,-1029,10806,10712,10656,10562,10506,10685,10535,189,3180,500,7850,10,1,37503477,3964,102.62,0.50,12,0.00,103.00,21038.00,14190,20230901,-25.51,10570,20240716,0.00,13940,-24.18,20240201,10570,0.00,20240716,14190,-25.51,20230901,10570,0.00,20240716,0.42,N,034310,500,189 억,,5079191,N,N,26,N,00,N
|
|
20240715,160420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,-90,5,-0.84,415174390,38991,79.39,10720,10750,10600,13920,7500,10710,10647.97,13.55,0,-4112,10936,10822,10706,10592,10476,10765,10535,189,3210,500,7920,10,1,37503477,3983,103.11,0.50,12,0.10,103.00,21038.00,14190,20230901,-25.16,10590,20240712,0.28,13940,-23.82,20240201,10590,0.28,20240712,14190,-25.16,20230901,10590,0.28,20240712,0.41,N,034310,500,189 억,,5083250,N,N,26,N,00,N
|
|
20240715,150423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,-60,5,-0.56,323871090,30389,61.88,10720,10750,10600,13920,7500,10710,10657.51,13.55,0,-4826,10936,10822,10706,10592,10476,10765,10535,189,3210,500,7920,10,1,37503477,3994,103.40,0.51,12,0.08,103.00,21038.00,14190,20230901,-24.95,10590,20240712,0.57,13940,-23.60,20240201,10590,0.57,20240712,14190,-24.95,20230901,10590,0.57,20240712,0.41,N,034310,500,189 억,,5083250,N,N,101,N,00,N
|
|
20240715,140423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,-90,5,-0.84,232867110,21832,44.45,10720,10750,10600,13920,7500,10710,10666.32,13.55,0,-3417,10936,10822,10706,10592,10476,10765,10535,189,3210,500,7920,10,1,37503477,3983,103.11,0.50,12,0.06,103.00,21038.00,14190,20230901,-25.16,10590,20240712,0.28,13940,-23.82,20240201,10590,0.28,20240712,14190,-25.16,20230901,10590,0.28,20240712,0.41,N,034310,500,189 억,,5083250,N,N,101,N,00,N
|
|
20240715,130422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-30,5,-0.28,163355770,15290,31.13,10720,10750,10640,13920,7500,10710,10683.83,13.55,0,-2823,10936,10822,10706,10592,10476,10765,10535,189,3210,500,7920,10,1,37503477,4005,103.69,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.74,10590,20240712,0.85,13940,-23.39,20240201,10590,0.85,20240712,14190,-24.74,20230901,10590,0.85,20240712,0.41,N,034310,500,189 억,,5083250,N,N,101,N,00,N
|
|
20240715,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,-40,5,-0.37,122121340,11421,23.26,10720,10750,10660,13920,7500,10710,10692.70,13.55,0,-2042,10936,10822,10706,10592,10476,10765,10535,189,3210,500,7920,10,1,37503477,4002,103.59,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.81,10590,20240712,0.76,13940,-23.46,20240201,10590,0.76,20240712,14190,-24.81,20230901,10590,0.76,20240712,0.41,N,034310,500,189 억,,5083250,N,N,101,N,00,N
|
|
20240715,110423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10660,-50,5,-0.47,102751810,9605,19.56,10720,10750,10660,13920,7500,10710,10697.74,13.55,0,-1710,10936,10822,10706,10592,10476,10765,10535,189,3210,500,7920,10,1,37503477,3998,103.50,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.88,10590,20240712,0.66,13940,-23.53,20240201,10590,0.66,20240712,14190,-24.88,20230901,10590,0.66,20240712,0.41,N,034310,500,189 억,,5083250,N,N,101,N,00,N
|
|
20240715,100424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-30,5,-0.28,51696450,4827,9.83,10720,10750,10680,13920,7500,10710,10709.85,13.55,0,-301,10936,10822,10706,10592,10476,10765,10535,189,3210,500,7920,10,1,37503477,4005,103.69,0.51,12,0.01,103.00,21038.00,14190,20230901,-24.74,10590,20240712,0.85,13940,-23.39,20240201,10590,0.85,20240712,14190,-24.74,20230901,10590,0.85,20240712,0.41,N,034310,500,189 억,,5083250,N,N,101,N,00,N
|
|
20240715,090423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10700,-10,5,-0.09,11077130,1033,2.10,10720,10740,10690,13920,7500,10710,10723.26,13.55,0,-405,10936,10822,10706,10592,10476,10765,10535,189,3210,500,7920,10,1,37503477,4013,103.88,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.59,10590,20240712,1.04,13940,-23.24,20240201,10590,1.04,20240712,14190,-24.59,20230901,10590,1.04,20240712,0.41,N,034310,500,189 억,,5083250,N,N,101,N,00,N
|
|
20240712,160420,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10710,-80,5,-0.74,524891320,49096,170.25,10790,10820,10590,14020,7560,10790,10691.11,13.57,0,-4838,10916,10852,10766,10702,10616,10810,10660,189,3230,500,7980,10,1,37503477,4017,103.98,0.51,12,0.13,103.00,21038.00,14190,20230901,-24.52,10590,20240712,1.13,13940,-23.17,20240201,10590,1.13,20240712,14190,-24.52,20230901,10590,1.13,20240712,0.42,N,034310,500,189 억,,5090150,N,N,101,N,00,N
|
|
20240712,150422,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10730,-60,5,-0.56,467877640,43773,151.79,10790,10820,10590,14020,7560,10790,10688.72,13.57,0,-3287,10916,10852,10766,10702,10616,10810,10660,189,3230,500,7980,10,1,37503477,4024,104.17,0.51,12,0.12,103.00,21038.00,14190,20230901,-24.38,10590,20240712,1.32,13940,-23.03,20240201,10590,1.32,20240712,14190,-24.38,20230901,10590,1.32,20240712,0.42,N,034310,500,189 억,,5090150,N,N,93,N,00,N
|
|
20240712,140425,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10650,-140,5,-1.30,409406380,38307,132.84,10790,10820,10590,14020,7560,10790,10687.49,13.57,0,-1626,10916,10852,10766,10702,10616,10810,10660,189,3230,500,7980,10,1,37503477,3994,103.40,0.51,12,0.10,103.00,21038.00,14190,20230901,-24.95,10590,20240712,0.57,13940,-23.60,20240201,10590,0.57,20240712,14190,-24.95,20230901,10590,0.57,20240712,0.42,N,034310,500,189 억,,5090150,N,N,93,N,00,N
|
|
20240712,130421,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10650,-140,5,-1.30,321279610,30028,104.13,10790,10820,10590,14020,7560,10790,10699.32,13.57,0,-875,10916,10852,10766,10702,10616,10810,10660,189,3230,500,7980,10,1,37503477,3994,103.40,0.51,12,0.08,103.00,21038.00,14190,20230901,-24.95,10590,20240712,0.57,13940,-23.60,20240201,10590,0.57,20240712,14190,-24.95,20230901,10590,0.57,20240712,0.42,N,034310,500,189 억,,5090150,N,N,93,N,00,N
|
|
20240712,120422,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10650,-140,5,-1.30,302424890,28258,97.99,10790,10820,10590,14020,7560,10790,10702.26,13.57,0,-212,10916,10852,10766,10702,10616,10810,10660,189,3230,500,7980,10,1,37503477,3994,103.40,0.51,12,0.08,103.00,21038.00,14190,20230901,-24.95,10590,20240712,0.57,13940,-23.60,20240201,10590,0.57,20240712,14190,-24.95,20230901,10590,0.57,20240712,0.42,N,034310,500,189 억,,5090150,N,N,93,N,00,N
|
|
20240712,110420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10660,-130,5,-1.20,228479290,21304,73.88,10790,10820,10650,14020,7560,10790,10724.70,13.57,0,72,10916,10852,10766,10702,10616,10810,10660,189,3230,500,7980,10,1,37503477,3998,103.50,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.88,10620,20240702,0.38,13940,-23.53,20240201,10620,0.38,20240702,14190,-24.88,20230901,10620,0.38,20240702,0.42,N,034310,500,189 억,,5090150,N,N,93,N,00,N
|
|
20240712,100422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,20,2,0.19,53014040,4920,17.06,10790,10820,10740,14020,7560,10790,10775.20,13.57,0,-681,10916,10852,10766,10702,10616,10810,10660,189,3230,500,7980,10,1,37503477,4054,104.95,0.51,12,0.01,103.00,21038.00,14190,20230901,-23.82,10620,20240702,1.79,13940,-22.45,20240201,10620,1.79,20240702,14190,-23.82,20230901,10620,1.79,20240702,0.42,N,034310,500,189 억,,5090150,N,N,93,N,00,N
|
|
20240712,090420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,-30,5,-0.28,10466450,969,3.36,10790,10820,10760,14020,7560,10790,10801.35,13.57,0,-264,10916,10852,10766,10702,10616,10810,10660,189,3230,500,7980,10,1,37503477,4035,104.47,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.17,10620,20240702,1.32,13940,-22.81,20240201,10620,1.32,20240702,14190,-24.17,20230901,10620,1.32,20240702,0.42,N,034310,500,189 억,,5090150,N,N,93,N,00,N
|
|
20240711,160418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,-10,5,-0.09,309342070,28832,116.92,10800,10830,10680,14040,7560,10800,10729.11,13.58,0,-4542,10886,10842,10756,10712,10626,10865,10735,189,3240,500,7990,10,1,37503477,4047,104.76,0.51,12,0.08,103.00,21038.00,14190,20230901,-23.96,10620,20240702,1.60,13940,-22.60,20240201,10620,1.60,20240702,14190,-23.96,20230901,10620,1.60,20240702,0.40,N,034310,500,189 억,,5093432,N,N,93,N,00,N
|
|
20240711,150422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10710,-90,5,-0.83,277532450,25877,104.94,10800,10830,10680,14040,7560,10800,10725.06,13.58,0,-3682,10886,10842,10756,10712,10626,10865,10735,189,3240,500,7990,10,1,37503477,4017,103.98,0.51,12,0.07,103.00,21038.00,14190,20230901,-24.52,10620,20240702,0.85,13940,-23.17,20240201,10620,0.85,20240702,14190,-24.52,20230901,10620,0.85,20240702,0.40,N,034310,500,189 억,,5093432,N,N,55,N,00,N
|
|
20240711,140422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10710,-90,5,-0.83,264841060,24692,100.13,10800,10830,10680,14040,7560,10800,10725.78,13.58,0,-3017,10886,10842,10756,10712,10626,10865,10735,189,3240,500,7990,10,1,37503477,4017,103.98,0.51,12,0.07,103.00,21038.00,14190,20230901,-24.52,10620,20240702,0.85,13940,-23.17,20240201,10620,0.85,20240702,14190,-24.52,20230901,10620,0.85,20240702,0.40,N,034310,500,189 억,,5093432,N,N,55,N,00,N
|
|
20240711,130420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,-70,5,-0.65,246761710,23007,93.30,10800,10830,10680,14040,7560,10800,10725.50,13.58,0,-2369,10886,10842,10756,10712,10626,10865,10735,189,3240,500,7990,10,1,37503477,4024,104.17,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.38,10620,20240702,1.04,13940,-23.03,20240201,10620,1.04,20240702,14190,-24.38,20230901,10620,1.04,20240702,0.40,N,034310,500,189 억,,5093432,N,N,55,N,00,N
|
|
20240711,120421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10710,-90,5,-0.83,234018980,21817,88.47,10800,10830,10680,14040,7560,10800,10726.45,13.58,0,-1815,10886,10842,10756,10712,10626,10865,10735,189,3240,500,7990,10,1,37503477,4017,103.98,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.52,10620,20240702,0.85,13940,-23.17,20240201,10620,0.85,20240702,14190,-24.52,20230901,10620,0.85,20240702,0.40,N,034310,500,189 억,,5093432,N,N,55,N,00,N
|
|
20240711,110419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10700,-100,5,-0.93,211621020,19724,79.99,10800,10830,10680,14040,7560,10800,10729.11,13.58,0,-1407,10886,10842,10756,10712,10626,10865,10735,189,3240,500,7990,10,1,37503477,4013,103.88,0.51,12,0.05,103.00,21038.00,14190,20230901,-24.59,10620,20240702,0.75,13940,-23.24,20240201,10620,0.75,20240702,14190,-24.59,20230901,10620,0.75,20240702,0.40,N,034310,500,189 억,,5093432,N,N,55,N,00,N
|
|
20240711,100419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10750,-50,5,-0.46,138887520,12939,52.47,10800,10830,10680,14040,7560,10800,10734.02,13.58,0,-1365,10886,10842,10756,10712,10626,10865,10735,189,3240,500,7990,10,1,37503477,4032,104.37,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.24,10620,20240702,1.22,13940,-22.88,20240201,10620,1.22,20240702,14190,-24.24,20230901,10620,1.22,20240702,0.40,N,034310,500,189 억,,5093432,N,N,55,N,00,N
|
|
20240711,090417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10780,-20,5,-0.19,11733650,1085,4.40,10800,10830,10780,14040,7560,10800,10814.44,13.58,0,-329,10886,10842,10756,10712,10626,10865,10735,189,3240,500,7990,10,1,37503477,4043,104.66,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.03,10620,20240702,1.51,13940,-22.67,20240201,10620,1.51,20240702,14190,-24.03,20230901,10620,1.51,20240702,0.40,N,034310,500,189 억,,5093432,N,N,55,N,00,N
|
|
20240710,160419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,10,2,0.09,264581950,24659,71.38,10800,10800,10670,14020,7560,10790,10729.63,13.59,0,-5968,10976,10882,10786,10692,10596,10835,10645,189,3230,500,7980,10,1,37503477,4050,104.85,0.51,12,0.07,103.00,21038.00,14190,20230901,-23.89,10620,20240702,1.69,13940,-22.53,20240201,10620,1.69,20240702,14190,-23.89,20230901,10620,1.69,20240702,0.39,N,034310,500,189 억,,5098366,N,N,55,N,00,N
|
|
20240710,150420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,-50,5,-0.46,239396880,22321,64.62,10800,10800,10670,14020,7560,10790,10725.19,13.59,0,-5124,10976,10882,10786,10692,10596,10835,10645,189,3230,500,7980,10,1,37503477,4028,104.27,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.31,10620,20240702,1.13,13940,-22.96,20240201,10620,1.13,20240702,14190,-24.31,20230901,10620,1.13,20240702,0.39,N,034310,500,189 억,,5098366,N,N,22,N,00,N
|
|
20240710,140418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,-60,5,-0.56,190660500,17769,51.44,10800,10800,10670,14020,7560,10790,10729.95,13.59,0,-5368,10976,10882,10786,10692,10596,10835,10645,189,3230,500,7980,10,1,37503477,4024,104.17,0.51,12,0.05,103.00,21038.00,14190,20230901,-24.38,10620,20240702,1.04,13940,-23.03,20240201,10620,1.04,20240702,14190,-24.38,20230901,10620,1.04,20240702,0.39,N,034310,500,189 억,,5098366,N,N,22,N,00,N
|
|
20240710,130418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10750,-40,5,-0.37,157779870,14705,42.57,10800,10800,10670,14020,7560,10790,10729.67,13.59,0,-5108,10976,10882,10786,10692,10596,10835,10645,189,3230,500,7980,10,1,37503477,4032,104.37,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.24,10620,20240702,1.22,13940,-22.88,20240201,10620,1.22,20240702,14190,-24.24,20230901,10620,1.22,20240702,0.39,N,034310,500,189 억,,5098366,N,N,22,N,00,N
|
|
20240710,120416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10750,-40,5,-0.37,138359570,12898,37.34,10800,10800,10670,14020,7560,10790,10727.21,13.59,0,-5158,10976,10882,10786,10692,10596,10835,10645,189,3230,500,7980,10,1,37503477,4032,104.37,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.24,10620,20240702,1.22,13940,-22.88,20240201,10620,1.22,20240702,14190,-24.24,20230901,10620,1.22,20240702,0.39,N,034310,500,189 억,,5098366,N,N,22,N,00,N
|
|
20240710,110419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10750,-40,5,-0.37,130637830,12180,35.26,10800,10800,10670,14020,7560,10790,10725.60,13.59,0,-4516,10976,10882,10786,10692,10596,10835,10645,189,3230,500,7980,10,1,37503477,4032,104.37,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.24,10620,20240702,1.22,13940,-22.88,20240201,10620,1.22,20240702,14190,-24.24,20230901,10620,1.22,20240702,0.39,N,034310,500,189 억,,5098366,N,N,22,N,00,N
|
|
20240710,100416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,0,3,0.00,107631190,10041,29.07,10800,10800,10670,14020,7560,10790,10719.17,13.59,0,-4019,10976,10882,10786,10692,10596,10835,10645,189,3230,500,7980,10,1,37503477,4047,104.76,0.51,12,0.03,103.00,21038.00,14190,20230901,-23.96,10620,20240702,1.60,13940,-22.60,20240201,10620,1.60,20240702,14190,-23.96,20230901,10620,1.60,20240702,0.39,N,034310,500,189 억,,5098366,N,N,22,N,00,N
|
|
20240710,090418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,0,3,0.00,10500760,973,2.82,10800,10800,10770,14020,7560,10790,10792.15,13.59,0,-317,10976,10882,10786,10692,10596,10835,10645,189,3230,500,7980,10,1,37503477,4047,104.76,0.51,12,0.00,103.00,21038.00,14190,20230901,-23.96,10620,20240702,1.60,13940,-22.60,20240201,10620,1.60,20240702,14190,-23.96,20230901,10620,1.60,20240702,0.39,N,034310,500,189 억,,5098366,N,N,22,N,00,N
|
|
20240709,160418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,-50,5,-0.46,372265780,34538,100.44,10840,10880,10690,14090,7590,10840,10778.43,13.61,0,-6797,11013,10926,10823,10736,10633,10875,10685,189,3250,500,8020,10,1,37503477,4047,104.76,0.51,12,0.09,103.00,21038.00,14190,20230901,-23.96,10620,20240702,1.60,13940,-22.60,20240201,10620,1.60,20240702,14190,-23.96,20230901,10620,1.60,20240702,0.40,N,034310,500,189 억,,5105461,N,N,22,N,00,N
|
|
20240709,150418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,-100,5,-0.92,278911950,25866,75.22,10840,10880,10690,14090,7590,10840,10782.95,13.61,0,-5644,11013,10926,10823,10736,10633,10875,10685,189,3250,500,8020,10,1,37503477,4028,104.27,0.51,12,0.07,103.00,21038.00,14190,20230901,-24.31,10620,20240702,1.13,13940,-22.96,20240201,10620,1.13,20240702,14190,-24.31,20230901,10620,1.13,20240702,0.40,N,034310,500,189 억,,5105461,N,N,85,N,00,N
|
|
20240709,140418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-40,5,-0.37,204689900,18947,55.10,10840,10880,10740,14090,7590,10840,10803.28,13.61,0,-4253,11013,10926,10823,10736,10633,10875,10685,189,3250,500,8020,10,1,37503477,4050,104.85,0.51,12,0.05,103.00,21038.00,14190,20230901,-23.89,10620,20240702,1.69,13940,-22.53,20240201,10620,1.69,20240702,14190,-23.89,20230901,10620,1.69,20240702,0.40,N,034310,500,189 억,,5105461,N,N,85,N,00,N
|
|
20240709,130419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,-80,5,-0.74,151925170,14050,40.86,10840,10880,10740,14090,7590,10840,10813.17,13.61,0,-2950,11013,10926,10823,10736,10633,10875,10685,189,3250,500,8020,10,1,37503477,4035,104.47,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.17,10620,20240702,1.32,13940,-22.81,20240201,10620,1.32,20240702,14190,-24.17,20230901,10620,1.32,20240702,0.40,N,034310,500,189 억,,5105461,N,N,85,N,00,N
|
|
20240709,120420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,10,2,0.09,79284830,7315,21.27,10840,10880,10800,14090,7590,10840,10838.66,13.61,0,-3141,11013,10926,10823,10736,10633,10875,10685,189,3250,500,8020,10,1,37503477,4069,105.34,0.52,12,0.02,103.00,21038.00,14190,20230901,-23.54,10620,20240702,2.17,13940,-22.17,20240201,10620,2.17,20240702,14190,-23.54,20230901,10620,2.17,20240702,0.40,N,034310,500,189 억,,5105461,N,N,85,N,00,N
|
|
20240709,110419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,-10,5,-0.09,75919230,7004,20.37,10840,10880,10800,14090,7590,10840,10839.41,13.61,0,-2873,11013,10926,10823,10736,10633,10875,10685,189,3250,500,8020,10,1,37503477,4062,105.15,0.51,12,0.02,103.00,21038.00,14190,20230901,-23.68,10620,20240702,1.98,13940,-22.31,20240201,10620,1.98,20240702,14190,-23.68,20230901,10620,1.98,20240702,0.40,N,034310,500,189 억,,5105461,N,N,85,N,00,N
|
|
20240709,100418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,-20,5,-0.18,43450240,4007,11.65,10840,10880,10810,14090,7590,10840,10843.59,13.61,0,-1677,11013,10926,10823,10736,10633,10875,10685,189,3250,500,8020,10,1,37503477,4058,105.05,0.51,12,0.01,103.00,21038.00,14190,20230901,-23.75,10620,20240702,1.88,13940,-22.38,20240201,10620,1.88,20240702,14190,-23.75,20230901,10620,1.88,20240702,0.40,N,034310,500,189 억,,5105461,N,N,85,N,00,N
|
|
20240709,090418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,-20,5,-0.18,1873840,173,0.50,10840,10840,10820,14090,7590,10840,10831.24,13.61,0,-117,11013,10926,10823,10736,10633,10875,10685,189,3250,500,8020,10,1,37503477,4058,105.05,0.51,12,0.00,103.00,21038.00,14190,20230901,-23.75,10620,20240702,1.88,13940,-22.38,20240201,10620,1.88,20240702,14190,-23.75,20230901,10620,1.88,20240702,0.40,N,034310,500,189 억,,5105461,N,N,85,N,00,N
|
|
20240708,160415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10840,-10,5,-0.09,370129680,34243,159.68,10850,10910,10720,14100,7600,10850,10808.90,13.62,0,-3802,10956,10902,10826,10772,10696,10930,10800,189,3250,500,8020,10,1,37503477,4065,105.24,0.52,12,0.09,103.00,21038.00,14190,20230901,-23.61,10620,20240702,2.07,13940,-22.24,20240201,10620,2.07,20240702,14190,-23.61,20230901,10620,2.07,20240702,0.39,N,034310,500,189 억,,5109600,N,N,85,N,00,N
|
|
20240708,150416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,-90,5,-0.83,335216840,31014,144.62,10850,10910,10720,14100,7600,10850,10808.57,13.62,0,-3233,10956,10902,10826,10772,10696,10930,10800,189,3250,500,8020,10,1,37503477,4035,104.47,0.51,12,0.08,103.00,21038.00,14190,20230901,-24.17,10620,20240702,1.32,13940,-22.81,20240201,10620,1.32,20240702,14190,-24.17,20230901,10620,1.32,20240702,0.39,N,034310,500,189 억,,5109600,N,N,122,N,00,N
|
|
20240708,140418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,-110,5,-1.01,323825900,29954,139.68,10850,10910,10720,14100,7600,10850,10810.77,13.62,0,-2624,10956,10902,10826,10772,10696,10930,10800,189,3250,500,8020,10,1,37503477,4028,104.27,0.51,12,0.08,103.00,21038.00,14190,20230901,-24.31,10620,20240702,1.13,13940,-22.96,20240201,10620,1.13,20240702,14190,-24.31,20230901,10620,1.13,20240702,0.39,N,034310,500,189 억,,5109600,N,N,122,N,00,N
|
|
20240708,130414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,-90,5,-0.83,239835980,22142,103.25,10850,10910,10760,14100,7600,10850,10831.72,13.62,0,-2276,10956,10902,10826,10772,10696,10930,10800,189,3250,500,8020,10,1,37503477,4035,104.47,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.17,10620,20240702,1.32,13940,-22.81,20240201,10620,1.32,20240702,14190,-24.17,20230901,10620,1.32,20240702,0.39,N,034310,500,189 억,,5109600,N,N,122,N,00,N
|
|
20240708,120416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-50,5,-0.46,187134960,17254,80.46,10850,10910,10760,14100,7600,10850,10845.89,13.62,0,-1216,10956,10902,10826,10772,10696,10930,10800,189,3250,500,8020,10,1,37503477,4050,104.85,0.51,12,0.05,103.00,21038.00,14190,20230901,-23.89,10620,20240702,1.69,13940,-22.53,20240201,10620,1.69,20240702,14190,-23.89,20230901,10620,1.69,20240702,0.39,N,034310,500,189 억,,5109600,N,N,122,N,00,N
|
|
20240708,110415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,40,2,0.37,126066990,11617,54.17,10850,10910,10760,14100,7600,10850,10851.94,13.62,0,-1601,10956,10902,10826,10772,10696,10930,10800,189,3250,500,8020,10,1,37503477,4084,105.73,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.26,10620,20240702,2.54,13940,-21.88,20240201,10620,2.54,20240702,14190,-23.26,20230901,10620,2.54,20240702,0.39,N,034310,500,189 억,,5109600,N,N,122,N,00,N
|
|
20240708,100415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10840,-10,5,-0.09,37490930,3470,16.18,10850,10850,10760,14100,7600,10850,10804.30,13.62,0,-1122,10956,10902,10826,10772,10696,10930,10800,189,3250,500,8020,10,1,37503477,4065,105.24,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.61,10620,20240702,2.07,13940,-22.24,20240201,10620,2.07,20240702,14190,-23.61,20230901,10620,2.07,20240702,0.39,N,034310,500,189 억,,5109600,N,N,122,N,00,N
|
|
20240708,090415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,-90,5,-0.83,20127500,1865,8.70,10850,10850,10760,14100,7600,10850,10792.23,13.62,0,-886,10956,10902,10826,10772,10696,10930,10800,189,3250,500,8020,10,1,37503477,4035,104.47,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.17,10620,20240702,1.32,13940,-22.81,20240201,10620,1.32,20240702,14190,-24.17,20230901,10620,1.32,20240702,0.39,N,034310,500,189 억,,5109600,N,N,122,N,00,N
|
|
20240705,160414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,40,2,0.37,232059960,21444,104.44,10810,10880,10750,14050,7570,10810,10821.67,13.63,0,-4364,10903,10856,10793,10746,10683,10880,10770,189,3240,500,7990,10,1,37503477,4069,105.34,0.52,12,0.06,103.00,21038.00,14190,20230901,-23.54,10620,20240702,2.17,13940,-22.17,20240201,10620,2.17,20240702,14190,-23.54,20230901,10620,2.17,20240702,0.38,N,034310,500,189 억,,5112410,N,N,122,N,00,N
|
|
20240705,150415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,-50,5,-0.46,194587520,17980,87.57,10810,10880,10750,14050,7570,10810,10822.44,13.63,0,-3383,10903,10856,10793,10746,10683,10880,10770,189,3240,500,7990,10,1,37503477,4035,104.47,0.51,12,0.05,103.00,21038.00,14190,20230901,-24.17,10620,20240702,1.32,13940,-22.81,20240201,10620,1.32,20240702,14190,-24.17,20230901,10620,1.32,20240702,0.38,N,034310,500,189 억,,5112410,N,N,78,N,00,N
|
|
20240705,140415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,50,2,0.46,136205930,12569,61.22,10810,10880,10780,14050,7570,10810,10836.66,13.63,0,-2882,10903,10856,10793,10746,10683,10880,10770,189,3240,500,7990,10,1,37503477,4073,105.44,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.47,10620,20240702,2.26,13940,-22.09,20240201,10620,2.26,20240702,14190,-23.47,20230901,10620,2.26,20240702,0.38,N,034310,500,189 억,,5112410,N,N,78,N,00,N
|
|
20240705,130414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,70,2,0.65,115081210,10625,51.75,10810,10880,10780,14050,7570,10810,10831.18,13.63,0,-2391,10903,10856,10793,10746,10683,10880,10770,189,3240,500,7990,10,1,37503477,4080,105.63,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.33,10620,20240702,2.45,13940,-21.95,20240201,10620,2.45,20240702,14190,-23.33,20230901,10620,2.45,20240702,0.38,N,034310,500,189 억,,5112410,N,N,78,N,00,N
|
|
20240705,120414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,0,3,0.00,97899520,9039,44.02,10810,10870,10780,14050,7570,10810,10830.80,13.63,0,-1568,10903,10856,10793,10746,10683,10880,10770,189,3240,500,7990,10,1,37503477,4054,104.95,0.51,12,0.02,103.00,21038.00,14190,20230901,-23.82,10620,20240702,1.79,13940,-22.45,20240201,10620,1.79,20240702,14190,-23.82,20230901,10620,1.79,20240702,0.38,N,034310,500,189 억,,5112410,N,N,78,N,00,N
|
|
20240705,110414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,-20,5,-0.19,94475520,8722,42.48,10810,10870,10780,14050,7570,10810,10831.87,13.63,0,-1592,10903,10856,10793,10746,10683,10880,10770,189,3240,500,7990,10,1,37503477,4047,104.76,0.51,12,0.02,103.00,21038.00,14190,20230901,-23.96,10620,20240702,1.60,13940,-22.60,20240201,10620,1.60,20240702,14190,-23.96,20230901,10620,1.60,20240702,0.38,N,034310,500,189 억,,5112410,N,N,78,N,00,N
|
|
20240705,100414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,60,2,0.56,33903470,3124,15.22,10810,10870,10810,14050,7570,10810,10852.62,13.63,0,-882,10903,10856,10793,10746,10683,10880,10770,189,3240,500,7990,10,1,37503477,4077,105.53,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.40,10620,20240702,2.35,13940,-22.02,20240201,10620,2.35,20240702,14190,-23.40,20230901,10620,2.35,20240702,0.38,N,034310,500,189 억,,5112410,N,N,78,N,00,N
|
|
20240705,090415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,50,2,0.46,10186500,939,4.57,10810,10860,10810,14050,7570,10810,10848.37,13.63,0,-111,10903,10856,10793,10746,10683,10880,10770,189,3240,500,7990,10,1,37503477,4073,105.44,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.47,10620,20240702,2.26,13940,-22.09,20240201,10620,2.26,20240702,14190,-23.47,20230901,10620,2.26,20240702,0.38,N,034310,500,189 억,,5112410,N,N,78,N,00,N
|
|
20240704,160412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,100,2,0.93,221602320,20532,72.91,10740,10840,10730,13920,7500,10710,10793.02,13.65,0,-5752,10883,10796,10723,10636,10563,10760,10600,189,3210,500,7920,10,1,37503477,4054,104.95,0.51,12,0.05,103.00,21038.00,14190,20230901,-23.82,10620,20240702,1.79,13940,-22.45,20240201,10620,1.79,20240702,14190,-23.82,20230901,10620,1.79,20240702,0.40,N,034310,500,189 억,,5119757,N,N,78,N,00,N
|
|
20240704,150414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,100,2,0.93,153204990,14202,50.43,10740,10840,10730,13920,7500,10710,10787.56,13.65,0,-4044,10883,10796,10723,10636,10563,10760,10600,189,3210,500,7920,10,1,37503477,4054,104.95,0.51,12,0.04,103.00,21038.00,14190,20230901,-23.82,10620,20240702,1.79,13940,-22.45,20240201,10620,1.79,20240702,14190,-23.82,20230901,10620,1.79,20240702,0.40,N,034310,500,189 억,,5119757,N,N,18,N,00,N
|
|
20240704,140414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,110,2,1.03,137371610,12736,45.23,10740,10840,10730,13920,7500,10710,10786.09,13.65,0,-3330,10883,10796,10723,10636,10563,10760,10600,189,3210,500,7920,10,1,37503477,4058,105.05,0.51,12,0.03,103.00,21038.00,14190,20230901,-23.75,10620,20240702,1.88,13940,-22.38,20240201,10620,1.88,20240702,14190,-23.75,20230901,10620,1.88,20240702,0.40,N,034310,500,189 억,,5119757,N,N,18,N,00,N
|
|
20240704,130414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10770,60,2,0.56,107374270,9956,35.35,10740,10840,10730,13920,7500,10710,10784.88,13.65,0,-1829,10883,10796,10723,10636,10563,10760,10600,189,3210,500,7920,10,1,37503477,4039,104.56,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.10,10620,20240702,1.41,13940,-22.74,20240201,10620,1.41,20240702,14190,-24.10,20230901,10620,1.41,20240702,0.40,N,034310,500,189 억,,5119757,N,N,18,N,00,N
|
|
20240704,120413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,30,2,0.28,94240160,8736,31.02,10740,10840,10730,13920,7500,10710,10787.56,13.65,0,-1320,10883,10796,10723,10636,10563,10760,10600,189,3210,500,7920,10,1,37503477,4028,104.27,0.51,12,0.02,103.00,21038.00,14190,20230901,-24.31,10620,20240702,1.13,13940,-22.96,20240201,10620,1.13,20240702,14190,-24.31,20230901,10620,1.13,20240702,0.40,N,034310,500,189 억,,5119757,N,N,18,N,00,N
|
|
20240704,110413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,80,2,0.75,78277970,7252,25.75,10740,10840,10730,13920,7500,10710,10793.98,13.65,0,-1576,10883,10796,10723,10636,10563,10760,10600,189,3210,500,7920,10,1,37503477,4047,104.76,0.51,12,0.02,103.00,21038.00,14190,20230901,-23.96,10620,20240702,1.60,13940,-22.60,20240201,10620,1.60,20240702,14190,-23.96,20230901,10620,1.60,20240702,0.40,N,034310,500,189 억,,5119757,N,N,18,N,00,N
|
|
20240704,100413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,100,2,0.93,39598400,3677,13.06,10740,10820,10730,13920,7500,10710,10769.21,13.65,0,-1002,10883,10796,10723,10636,10563,10760,10600,189,3210,500,7920,10,1,37503477,4054,104.95,0.51,12,0.01,103.00,21038.00,14190,20230901,-23.82,10620,20240702,1.79,13940,-22.45,20240201,10620,1.79,20240702,14190,-23.82,20230901,10620,1.79,20240702,0.40,N,034310,500,189 억,,5119757,N,N,18,N,00,N
|
|
20240704,090413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10780,70,2,0.65,11677110,1085,3.85,10740,10780,10730,13920,7500,10710,10762.31,13.65,0,-352,10883,10796,10723,10636,10563,10760,10600,189,3210,500,7920,10,1,37503477,4043,104.66,0.51,12,0.00,103.00,21038.00,14190,20230901,-24.03,10620,20240702,1.51,13940,-22.67,20240201,10620,1.51,20240702,14190,-24.03,20230901,10620,1.51,20240702,0.40,N,034310,500,189 억,,5119757,N,N,18,N,00,N
|
|
20240703,160411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10710,-10,5,-0.09,302054740,28160,136.77,10730,10810,10650,13930,7510,10720,10726.38,13.67,0,-10225,10893,10806,10713,10626,10533,10760,10580,189,3210,500,7930,10,1,37503477,4017,103.98,0.51,12,0.08,103.00,21038.00,14190,20230901,-24.52,10620,20240702,0.85,13940,-23.17,20240201,10620,0.85,20240702,14190,-24.52,20230901,10620,0.85,20240702,0.39,N,034310,500,189 억,,5128482,N,N,18,N,00,N
|
|
20240703,150413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,-70,5,-0.65,240191060,22372,108.66,10730,10810,10650,13930,7510,10720,10736.24,13.67,0,-7821,10893,10806,10713,10626,10533,10760,10580,189,3210,500,7930,10,1,37503477,3994,103.40,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.95,10620,20240702,0.28,13940,-23.60,20240201,10620,0.28,20240702,14190,-24.95,20230901,10620,0.28,20240702,0.39,N,034310,500,189 억,,5128482,N,N,28,N,00,N
|
|
20240703,140413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10660,-60,5,-0.56,225380610,20982,101.91,10730,10810,10650,13930,7510,10720,10741.62,13.67,0,-6987,10893,10806,10713,10626,10533,10760,10580,189,3210,500,7930,10,1,37503477,3998,103.50,0.51,12,0.06,103.00,21038.00,14190,20230901,-24.88,10620,20240702,0.38,13940,-23.53,20240201,10620,0.38,20240702,14190,-24.88,20230901,10620,0.38,20240702,0.39,N,034310,500,189 억,,5128482,N,N,28,N,00,N
|
|
20240703,130412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10710,-10,5,-0.09,179449850,16688,81.05,10730,10810,10670,13930,7510,10720,10753.23,13.67,0,-5991,10893,10806,10713,10626,10533,10760,10580,189,3210,500,7930,10,1,37503477,4017,103.98,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.52,10620,20240702,0.85,13940,-23.17,20240201,10620,0.85,20240702,14190,-24.52,20230901,10620,0.85,20240702,0.39,N,034310,500,189 억,,5128482,N,N,28,N,00,N
|
|
20240703,120412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10720,0,3,0.00,166946990,15524,75.40,10730,10810,10670,13930,7510,10720,10754.12,13.67,0,-5372,10893,10806,10713,10626,10533,10760,10580,189,3210,500,7930,10,1,37503477,4020,104.08,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.45,10620,20240702,0.94,13940,-23.10,20240201,10620,0.94,20240702,14190,-24.45,20230901,10620,0.94,20240702,0.39,N,034310,500,189 억,,5128482,N,N,28,N,00,N
|
|
20240703,110413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,10,2,0.09,166035630,15439,74.99,10730,10810,10670,13930,7510,10720,10754.30,13.67,0,-5288,10893,10806,10713,10626,10533,10760,10580,189,3210,500,7930,10,1,37503477,4024,104.17,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.38,10620,20240702,1.04,13940,-23.03,20240201,10620,1.04,20240702,14190,-24.38,20230901,10620,1.04,20240702,0.39,N,034310,500,189 억,,5128482,N,N,28,N,00,N
|
|
20240703,100413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,80,2,0.75,101960070,9485,46.07,10730,10800,10670,13930,7510,10720,10749.61,13.67,0,-3040,10893,10806,10713,10626,10533,10760,10580,189,3210,500,7930,10,1,37503477,4050,104.85,0.51,12,0.03,103.00,21038.00,14190,20230901,-23.89,10620,20240702,1.69,13940,-22.53,20240201,10620,1.69,20240702,14190,-23.89,20230901,10620,1.69,20240702,0.39,N,034310,500,189 억,,5128482,N,N,28,N,00,N
|
|
20240703,090412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,-50,5,-0.47,22496540,2099,10.19,10730,10730,10670,13930,7510,10720,10717.74,13.67,0,-235,10893,10806,10713,10626,10533,10760,10580,189,3210,500,7930,10,1,37503477,4002,103.59,0.51,12,0.01,103.00,21038.00,14190,20230901,-24.81,10620,20240702,0.47,13940,-23.46,20240201,10620,0.47,20240702,14190,-24.81,20230901,10620,0.47,20240702,0.39,N,034310,500,189 억,,5128482,N,N,28,N,00,N
|
|
20240702,160411,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10720,-80,5,-0.74,219914200,20577,109.35,10800,10800,10620,14040,7560,10800,10687.38,13.69,0,-5826,11046,10922,10836,10712,10626,10880,10670,189,3240,500,7990,10,1,37503477,4020,104.08,0.51,12,0.05,103.00,21038.00,14190,20230901,-24.45,10620,20240702,0.94,13940,-23.10,20240201,10620,0.94,20240702,14190,-24.45,20230901,10620,0.94,20240702,0.40,N,034310,500,189 억,,5134308,N,N,28,N,00,N
|
|
20240702,150411,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10640,-160,5,-1.48,203157930,19009,101.01,10800,10800,10620,14040,7560,10800,10687.46,13.69,0,-5590,11046,10922,10836,10712,10626,10880,10670,189,3240,500,7990,10,1,37503477,3990,103.30,0.51,12,0.05,103.00,21038.00,14190,20230901,-25.02,10620,20240702,0.19,13940,-23.67,20240201,10620,0.19,20240702,14190,-25.02,20230901,10620,0.19,20240702,0.40,N,034310,500,189 억,,5134308,N,N,68,N,00,N
|
|
20240702,140411,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10630,-170,5,-1.57,183211050,17133,91.05,10800,10800,10620,14040,7560,10800,10693.46,13.69,0,-4732,11046,10922,10836,10712,10626,10880,10670,189,3240,500,7990,10,1,37503477,3987,103.20,0.51,12,0.05,103.00,21038.00,14190,20230901,-25.09,10620,20240702,0.09,13940,-23.74,20240201,10620,0.09,20240702,14190,-25.09,20230901,10620,0.09,20240702,0.40,N,034310,500,189 억,,5134308,N,N,68,N,00,N
|
|
20240702,130412,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10640,-160,5,-1.48,162778470,15211,80.83,10800,10800,10630,14040,7560,10800,10701.37,13.69,0,-3870,11046,10922,10836,10712,10626,10880,10670,189,3240,500,7990,10,1,37503477,3990,103.30,0.51,12,0.04,103.00,21038.00,14190,20230901,-25.02,10630,20240702,0.09,13940,-23.67,20240201,10630,0.09,20240702,14190,-25.02,20230901,10630,0.09,20240702,0.40,N,034310,500,189 억,,5134308,N,N,68,N,00,N
|
|
20240702,120412,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10680,-120,5,-1.11,141697950,13233,70.32,10800,10800,10630,14040,7560,10800,10707.92,13.69,0,-3721,11046,10922,10836,10712,10626,10880,10670,189,3240,500,7990,10,1,37503477,4005,103.69,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.74,10630,20240702,0.47,13940,-23.39,20240201,10630,0.47,20240702,14190,-24.74,20230901,10630,0.47,20240702,0.40,N,034310,500,189 억,,5134308,N,N,68,N,00,N
|
|
20240702,110411,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10680,-120,5,-1.11,119298430,11136,59.18,10800,10800,10630,14040,7560,10800,10712.86,13.69,0,-3578,11046,10922,10836,10712,10626,10880,10670,189,3240,500,7990,10,1,37503477,4005,103.69,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.74,10630,20240702,0.47,13940,-23.39,20240201,10630,0.47,20240702,14190,-24.74,20230901,10630,0.47,20240702,0.40,N,034310,500,189 억,,5134308,N,N,68,N,00,N
|
|
20240702,100411,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,10760,-40,5,-0.37,22447420,2087,11.09,10800,10800,10740,14040,7560,10800,10755.83,13.69,0,-1118,11046,10922,10836,10712,10626,10880,10670,189,3240,500,7990,10,1,37503477,4035,104.47,0.51,12,0.01,103.00,21038.00,14190,20230901,-24.17,10740,20240702,0.19,13940,-22.81,20240201,10740,0.19,20240702,14190,-24.17,20230901,10740,0.19,20240702,0.40,N,034310,500,189 억,,5134308,N,N,68,N,00,N
|
|
20240702,090411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,0,3,0.00,1674000,155,0.82,10800,10800,10800,14040,7560,10800,10800.00,13.69,0,-33,11046,10922,10836,10712,10626,10880,10670,189,3240,500,7990,10,1,37503477,4050,104.85,0.51,12,0.00,103.00,21038.00,14190,20230901,-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,,5134308,N,N,68,N,00,N
|
|
20240701,160410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-150,5,-1.37,203019660,18808,113.01,10960,10960,10750,14230,7670,10950,10794.32,13.71,0,-7247,11070,11010,10890,10830,10710,11040,10860,189,3280,500,8100,10,1,37503477,4050,104.85,0.51,12,0.05,103.00,21038.00,14190,20230901,-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,,5142973,N,N,68,N,00,N
|
|
20240701,150412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10770,-180,5,-1.64,167754400,15541,93.38,10960,10960,10750,14230,7670,10950,10794.31,13.71,0,-7406,11070,11010,10890,10830,10710,11040,10860,189,3280,500,8100,10,1,37503477,4039,104.56,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.10,10740,20240627,0.28,13940,-22.74,20240201,10740,0.28,20240627,14190,-24.10,20230901,10740,0.28,20240627,0.40,N,034310,500,189 억,,5142973,N,N,16,N,00,N
|
|
20240701,140410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10770,-180,5,-1.64,155139820,14371,86.35,10960,10960,10750,14230,7670,10950,10795.34,13.71,0,-6391,11070,11010,10890,10830,10710,11040,10860,189,3280,500,8100,10,1,37503477,4039,104.56,0.51,12,0.04,103.00,21038.00,14190,20230901,-24.10,10740,20240627,0.28,13940,-22.74,20240201,10740,0.28,20240627,14190,-24.10,20230901,10740,0.28,20240627,0.40,N,034310,500,189 억,,5142973,N,N,16,N,00,N
|
|
20240701,130411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10770,-180,5,-1.64,103359690,9563,57.46,10960,10960,10760,14230,7670,10950,10808.29,13.71,0,-4806,11070,11010,10890,10830,10710,11040,10860,189,3280,500,8100,10,1,37503477,4039,104.56,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.10,10740,20240627,0.28,13940,-22.74,20240201,10740,0.28,20240627,14190,-24.10,20230901,10740,0.28,20240627,0.40,N,034310,500,189 억,,5142973,N,N,16,N,00,N
|
|
20240701,120412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-150,5,-1.37,70149880,6482,38.95,10960,10960,10770,14230,7670,10950,10822.26,13.71,0,-3264,11070,11010,10890,10830,10710,11040,10860,189,3280,500,8100,10,1,37503477,4050,104.85,0.51,12,0.02,103.00,21038.00,14190,20230901,-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,,5142973,N,N,16,N,00,N
|
|
20240701,110410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10780,-170,5,-1.55,57826360,5339,32.08,10960,10960,10770,14230,7670,10950,10830.93,13.71,0,-2292,11070,11010,10890,10830,10710,11040,10860,189,3280,500,8100,10,1,37503477,4043,104.66,0.51,12,0.01,103.00,21038.00,14190,20230901,-24.03,10740,20240627,0.37,13940,-22.67,20240201,10740,0.37,20240627,14190,-24.03,20230901,10740,0.37,20240627,0.40,N,034310,500,189 억,,5142973,N,N,16,N,00,N
|
|
20240701,100409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10870,-80,5,-0.73,9681110,888,5.34,10960,10960,10860,14230,7670,10950,10902.15,13.71,0,-364,11070,11010,10890,10830,10710,11040,10860,189,3280,500,8100,10,1,37503477,4077,105.53,0.52,12,0.00,103.00,21038.00,14190,20230901,-23.40,10740,20240627,1.21,13940,-22.02,20240201,10740,1.21,20240627,14190,-23.40,20230901,10740,1.21,20240627,0.40,N,034310,500,189 억,,5142973,N,N,16,N,00,N
|
|
20240701,090409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,-60,5,-0.55,3021200,276,1.66,10960,10960,10860,14230,7670,10950,10946.38,13.71,0,-85,11070,11010,10890,10830,10710,11040,10860,189,3280,500,8100,10,1,37503477,4084,105.73,0.52,12,0.00,103.00,21038.00,14190,20230901,-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,,5142973,N,N,16,N,00,N
|