130 lines
57 KiB
CSV
130 lines
57 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
|
|
20240930,160428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,-100,5,-0.92,447598510,42033,322.17,10810,10820,10540,14070,7590,10830,10646.32,13.43,0,-16848,10996,10912,10826,10742,10656,10870,10700,189,3240,500,8010,10,1,37503477,4024,104.17,0.51,12,0.11,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.54,N,034310,500,189 억,,5037280,N,N,7,N,00,N
|
|
20240930,150434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10600,-230,5,-2.12,279346540,26298,201.56,10810,10820,10540,14070,7590,10830,10622.35,13.43,0,-6040,10996,10912,10826,10742,10656,10870,10700,189,3240,500,8010,10,1,37503477,3975,102.91,0.50,12,0.07,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,13940,-23.96,20240201,9950,6.53,20240805,13940,-23.96,20240201,9950,6.53,20240805,0.54,N,034310,500,189 억,,5037280,N,N,7,N,00,N
|
|
20240930,140433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,-210,5,-1.94,141425220,13267,101.69,10810,10820,10600,14070,7590,10830,10659.92,13.43,0,-5602,10996,10912,10826,10742,10656,10870,10700,189,3240,500,8010,10,1,37503477,3983,103.11,0.50,12,0.04,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,13940,-23.82,20240201,9950,6.73,20240805,13940,-23.82,20240201,9950,6.73,20240805,0.54,N,034310,500,189 억,,5037280,N,N,7,N,00,N
|
|
20240930,130432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,-210,5,-1.94,132152340,12394,95.00,10810,10820,10600,14070,7590,10830,10662.61,13.43,0,-5263,10996,10912,10826,10742,10656,10870,10700,189,3240,500,8010,10,1,37503477,3983,103.11,0.50,12,0.03,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,13940,-23.82,20240201,9950,6.73,20240805,13940,-23.82,20240201,9950,6.73,20240805,0.54,N,034310,500,189 억,,5037280,N,N,7,N,00,N
|
|
20240930,120430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10630,-200,5,-1.85,122204450,11456,87.81,10810,10820,10600,14070,7590,10830,10667.29,13.43,0,-4866,10996,10912,10826,10742,10656,10870,10700,189,3240,500,8010,10,1,37503477,3987,103.20,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.74,9950,20240805,6.83,13940,-23.74,20240201,9950,6.83,20240805,13940,-23.74,20240201,9950,6.83,20240805,0.54,N,034310,500,189 억,,5037280,N,N,7,N,00,N
|
|
20240930,110430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10630,-200,5,-1.85,90036590,8424,64.57,10810,10820,10630,14070,7590,10830,10688.10,13.43,0,-4232,10996,10912,10826,10742,10656,10870,10700,189,3240,500,8010,10,1,37503477,3987,103.20,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.74,9950,20240805,6.83,13940,-23.74,20240201,9950,6.83,20240805,13940,-23.74,20240201,9950,6.83,20240805,0.54,N,034310,500,189 억,,5037280,N,N,7,N,00,N
|
|
20240930,100427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10700,-130,5,-1.20,38012390,3545,27.17,10810,10820,10690,14070,7590,10830,10722.82,13.43,0,-967,10996,10912,10826,10742,10656,10870,10700,189,3240,500,8010,10,1,37503477,4013,103.88,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.54,N,034310,500,189 억,,5037280,N,N,7,N,00,N
|
|
20240930,090414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-30,5,-0.28,3228250,300,2.30,10810,10820,10740,14070,7590,10830,10760.83,13.43,0,-224,10996,10912,10826,10742,10656,10870,10700,189,3240,500,8010,10,1,37503477,4050,104.85,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.53,9950,20240805,8.54,13940,-22.53,20240201,9950,8.54,20240805,13940,-22.53,20240201,9950,8.54,20240805,0.54,N,034310,500,189 억,,5037280,N,N,7,N,00,N
|
|
20240927,160428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,-70,5,-0.64,140678620,13031,37.90,10850,10910,10740,14170,7630,10900,10795.61,13.44,0,-2646,11026,10962,10856,10792,10686,10995,10825,189,3270,500,8060,10,1,37503477,4062,105.15,0.51,12,0.03,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,13940,-22.31,20240201,9950,8.84,20240805,13940,-22.31,20240201,9950,8.84,20240805,0.53,N,034310,500,189 억,,5039938,N,N,7,N,00,N
|
|
20240927,150432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,-110,5,-1.01,114965630,10655,30.99,10850,10910,10740,14170,7630,10900,10789.83,13.44,0,-1951,11026,10962,10856,10792,10686,10995,10825,189,3270,500,8060,10,1,37503477,4047,104.76,0.51,12,0.03,103.00,21038.00,13940,20240201,-22.60,9950,20240805,8.44,13940,-22.60,20240201,9950,8.44,20240805,13940,-22.60,20240201,9950,8.44,20240805,0.53,N,034310,500,189 억,,5039938,N,N,4,N,00,N
|
|
20240927,140434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,-90,5,-0.83,87337570,8091,23.53,10850,10910,10740,14170,7630,10900,10794.41,13.44,0,-1430,11026,10962,10856,10792,10686,10995,10825,189,3270,500,8060,10,1,37503477,4054,104.95,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.45,9950,20240805,8.64,13940,-22.45,20240201,9950,8.64,20240805,13940,-22.45,20240201,9950,8.64,20240805,0.53,N,034310,500,189 억,,5039938,N,N,4,N,00,N
|
|
20240927,130431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-100,5,-0.92,85661730,7936,23.08,10850,10910,10740,14170,7630,10900,10794.07,13.44,0,-1342,11026,10962,10856,10792,10686,10995,10825,189,3270,500,8060,10,1,37503477,4050,104.85,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.53,9950,20240805,8.54,13940,-22.53,20240201,9950,8.54,20240805,13940,-22.53,20240201,9950,8.54,20240805,0.53,N,034310,500,189 억,,5039938,N,N,4,N,00,N
|
|
20240927,120429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10770,-130,5,-1.19,55428440,5127,14.91,10850,10910,10760,14170,7630,10900,10811.09,13.44,0,-1978,11026,10962,10856,10792,10686,10995,10825,189,3270,500,8060,10,1,37503477,4039,104.56,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.74,9950,20240805,8.24,13940,-22.74,20240201,9950,8.24,20240805,13940,-22.74,20240201,9950,8.24,20240805,0.53,N,034310,500,189 억,,5039938,N,N,4,N,00,N
|
|
20240927,110431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10780,-120,5,-1.10,43420720,4012,11.67,10850,10910,10780,14170,7630,10900,10822.71,13.44,0,-1733,11026,10962,10856,10792,10686,10995,10825,189,3270,500,8060,10,1,37503477,4043,104.66,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.67,9950,20240805,8.34,13940,-22.67,20240201,9950,8.34,20240805,13940,-22.67,20240201,9950,8.34,20240805,0.53,N,034310,500,189 억,,5039938,N,N,4,N,00,N
|
|
20240927,100430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,-110,5,-1.01,37102530,3426,9.97,10850,10910,10780,14170,7630,10900,10829.69,13.44,0,-1602,11026,10962,10856,10792,10686,10995,10825,189,3270,500,8060,10,1,37503477,4047,104.76,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.60,9950,20240805,8.44,13940,-22.60,20240201,9950,8.44,20240805,13940,-22.60,20240201,9950,8.44,20240805,0.53,N,034310,500,189 억,,5039938,N,N,4,N,00,N
|
|
20240927,090430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10840,-60,5,-0.55,1486420,137,0.40,10850,10910,10840,14170,7630,10900,10849.78,13.44,0,-15,11026,10962,10856,10792,10686,10995,10825,189,3270,500,8060,10,1,37503477,4065,105.24,0.52,12,0.00,103.00,21038.00,13940,20240201,-22.24,9950,20240805,8.94,13940,-22.24,20240201,9950,8.94,20240805,13940,-22.24,20240201,9950,8.94,20240805,0.53,N,034310,500,189 억,,5039938,N,N,4,N,00,N
|
|
20240926,160424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10900,140,2,1.30,371518550,34380,113.29,10770,10920,10750,13980,7540,10760,10806.25,13.43,0,1733,11293,11026,10893,10626,10493,10960,10560,189,3220,500,7960,10,1,37503477,4088,105.83,0.52,12,0.09,103.00,21038.00,13940,20240201,-21.81,9950,20240805,9.55,13940,-21.81,20240201,9950,9.55,20240805,13940,-21.81,20240201,9950,9.55,20240805,0.53,N,034310,500,189 억,,5037691,N,N,4,N,00,N
|
|
20240926,150423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,0,3,0.00,328505650,30409,100.21,10770,10920,10750,13980,7540,10760,10802.92,13.43,0,1465,11293,11026,10893,10626,10493,10960,10560,189,3220,500,7960,10,1,37503477,4035,104.47,0.51,12,0.08,103.00,21038.00,13940,20240201,-22.81,9950,20240805,8.14,13940,-22.81,20240201,9950,8.14,20240805,13940,-22.81,20240201,9950,8.14,20240805,0.53,N,034310,500,189 억,,5037691,N,N,0,N,00,N
|
|
20240926,140427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,50,2,0.46,190526870,17609,58.03,10770,10920,10770,13980,7540,10760,10819.88,13.43,0,883,11293,11026,10893,10626,10493,10960,10560,189,3220,500,7960,10,1,37503477,4054,104.95,0.51,12,0.05,103.00,21038.00,13940,20240201,-22.45,9950,20240805,8.64,13940,-22.45,20240201,9950,8.64,20240805,13940,-22.45,20240201,9950,8.64,20240805,0.53,N,034310,500,189 억,,5037691,N,N,0,N,00,N
|
|
20240926,130429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,60,2,0.56,156383550,14453,47.63,10770,10920,10770,13980,7540,10760,10820.17,13.43,0,942,11293,11026,10893,10626,10493,10960,10560,189,3220,500,7960,10,1,37503477,4058,105.05,0.51,12,0.04,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,13940,-22.38,20240201,9950,8.74,20240805,13940,-22.38,20240201,9950,8.74,20240805,0.53,N,034310,500,189 억,,5037691,N,N,0,N,00,N
|
|
20240926,120429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,100,2,0.93,130657650,12076,39.79,10770,10920,10770,13980,7540,10760,10819.64,13.43,0,731,11293,11026,10893,10626,10493,10960,10560,189,3220,500,7960,10,1,37503477,4073,105.44,0.52,12,0.03,103.00,21038.00,13940,20240201,-22.09,9950,20240805,9.15,13940,-22.09,20240201,9950,9.15,20240805,13940,-22.09,20240201,9950,9.15,20240805,0.53,N,034310,500,189 억,,5037691,N,N,0,N,00,N
|
|
20240926,110430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,60,2,0.56,111703610,10328,34.03,10770,10920,10770,13980,7540,10760,10815.64,13.43,0,802,11293,11026,10893,10626,10493,10960,10560,189,3220,500,7960,10,1,37503477,4058,105.05,0.51,12,0.03,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,13940,-22.38,20240201,9950,8.74,20240805,13940,-22.38,20240201,9950,8.74,20240805,0.53,N,034310,500,189 억,,5037691,N,N,0,N,00,N
|
|
20240926,100430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,50,2,0.46,79032400,7303,24.07,10770,10920,10770,13980,7540,10760,10821.96,13.43,0,-524,11293,11026,10893,10626,10493,10960,10560,189,3220,500,7960,10,1,37503477,4054,104.95,0.51,12,0.02,103.00,21038.00,13940,20240201,-22.45,9950,20240805,8.64,13940,-22.45,20240201,9950,8.64,20240805,13940,-22.45,20240201,9950,8.64,20240805,0.53,N,034310,500,189 억,,5037691,N,N,0,N,00,N
|
|
20240926,090426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10840,80,2,0.74,4029050,374,1.23,10770,10850,10770,13980,7540,10760,10773.07,13.43,0,-51,11293,11026,10893,10626,10493,10960,10560,189,3220,500,7960,10,1,37503477,4065,105.24,0.52,12,0.00,103.00,21038.00,13940,20240201,-22.24,9950,20240805,8.94,13940,-22.24,20240201,9950,8.94,20240805,13940,-22.24,20240201,9950,8.94,20240805,0.53,N,034310,500,189 억,,5037691,N,N,0,N,00,N
|
|
20240925,160424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10760,-400,5,-3.58,327061530,29887,158.64,11160,11160,10760,14500,7820,11160,10943.79,13.46,0,-15958,11373,11266,11143,11036,10913,11320,11090,189,3340,500,8250,10,1,37503477,4035,104.47,0.51,12,0.08,103.00,21038.00,13940,20240201,-22.81,9950,20240805,8.14,13940,-22.81,20240201,9950,8.14,20240805,13940,-22.81,20240201,9950,8.14,20240805,0.52,N,034310,500,189 억,,5049462,N,N,0,N,00,N
|
|
20240925,150427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10960,-200,5,-1.79,255987160,23315,123.75,11160,11160,10930,14500,7820,11160,10979.51,13.46,0,-11524,11373,11266,11143,11036,10913,11320,11090,189,3340,500,8250,10,1,37503477,4110,106.41,0.52,12,0.06,103.00,21038.00,13940,20240201,-21.38,9950,20240805,10.15,13940,-21.38,20240201,9950,10.15,20240805,13940,-21.38,20240201,9950,10.15,20240805,0.52,N,034310,500,189 억,,5049462,N,N,0,N,00,N
|
|
20240925,140429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,-210,5,-1.88,194723720,17724,94.08,11160,11160,10930,14500,7820,11160,10986.44,13.46,0,-8513,11373,11266,11143,11036,10913,11320,11090,189,3340,500,8250,10,1,37503477,4107,106.31,0.52,12,0.05,103.00,21038.00,13940,20240201,-21.45,9950,20240805,10.05,13940,-21.45,20240201,9950,10.05,20240805,13940,-21.45,20240201,9950,10.05,20240805,0.52,N,034310,500,189 억,,5049462,N,N,0,N,00,N
|
|
20240925,130428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-170,5,-1.52,173832320,15816,83.95,11160,11160,10930,14500,7820,11160,10990.92,13.46,0,-7299,11373,11266,11143,11036,10913,11320,11090,189,3340,500,8250,10,1,37503477,4122,106.70,0.52,12,0.04,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.52,N,034310,500,189 억,,5049462,N,N,0,N,00,N
|
|
20240925,120427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10970,-190,5,-1.70,123178790,11194,59.42,11160,11160,10950,14500,7820,11160,11004.00,13.46,0,-5120,11373,11266,11143,11036,10913,11320,11090,189,3340,500,8250,10,1,37503477,4114,106.50,0.52,12,0.03,103.00,21038.00,13940,20240201,-21.31,9950,20240805,10.25,13940,-21.31,20240201,9950,10.25,20240805,13940,-21.31,20240201,9950,10.25,20240805,0.52,N,034310,500,189 억,,5049462,N,N,0,N,00,N
|
|
20240925,110426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,-150,5,-1.34,109699010,9965,52.89,11160,11160,10950,14500,7820,11160,11008.43,13.46,0,-4092,11373,11266,11143,11036,10913,11320,11090,189,3340,500,8250,10,1,37503477,4129,106.89,0.52,12,0.03,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.52,N,034310,500,189 억,,5049462,N,N,0,N,00,N
|
|
20240925,100427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,-150,5,-1.34,35235750,3188,16.92,11160,11160,11000,14500,7820,11160,11052.62,13.46,0,-2098,11373,11266,11143,11036,10913,11320,11090,189,3340,500,8250,10,1,37503477,4129,106.89,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.52,N,034310,500,189 억,,5049462,N,N,0,N,00,N
|
|
20240925,090427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-30,5,-0.27,1002640,90,0.48,11160,11160,11130,14500,7820,11160,11140.44,13.46,0,-81,11373,11266,11143,11036,10913,11320,11090,189,3340,500,8250,10,1,37503477,4174,108.06,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.52,N,034310,500,189 억,,5049462,N,N,0,N,00,N
|
|
20240924,160425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11160,-40,5,-0.36,208693450,18827,142.80,11140,11250,11020,14560,7840,11200,11084.79,13.48,0,-8282,11366,11282,11186,11102,11006,11325,11145,189,3360,500,8280,10,1,37503477,4185,108.35,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.94,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,13940,-19.94,20240201,9950,12.16,20240805,0.53,N,034310,500,189 억,,5057198,N,N,0,N,00,N
|
|
20240924,150424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-100,5,-0.89,186334760,16817,127.56,11140,11250,11020,14560,7840,11200,11080.14,13.48,0,-7497,11366,11282,11186,11102,11006,11325,11145,189,3360,500,8280,10,1,37503477,4163,107.77,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.53,N,034310,500,189 억,,5057198,N,N,0,N,00,N
|
|
20240924,140424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11080,-120,5,-1.07,169406340,15293,116.00,11140,11250,11020,14560,7840,11200,11077.38,13.48,0,-6387,11366,11282,11186,11102,11006,11325,11145,189,3360,500,8280,10,1,37503477,4155,107.57,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.52,9950,20240805,11.36,13940,-20.52,20240201,9950,11.36,20240805,13940,-20.52,20240201,9950,11.36,20240805,0.53,N,034310,500,189 억,,5057198,N,N,0,N,00,N
|
|
20240924,130424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,-150,5,-1.34,138859580,12538,95.10,11140,11250,11020,14560,7840,11200,11075.10,13.48,0,-4944,11366,11282,11186,11102,11006,11325,11145,189,3360,500,8280,10,1,37503477,4144,107.28,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.73,9950,20240805,11.06,13940,-20.73,20240201,9950,11.06,20240805,13940,-20.73,20240201,9950,11.06,20240805,0.53,N,034310,500,189 억,,5057198,N,N,0,N,00,N
|
|
20240924,120425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-70,5,-0.62,91301740,8234,62.45,11140,11250,11040,14560,7840,11200,11088.38,13.48,0,-3863,11366,11282,11186,11102,11006,11325,11145,189,3360,500,8280,10,1,37503477,4174,108.06,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.53,N,034310,500,189 억,,5057198,N,N,0,N,00,N
|
|
20240924,110426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-70,5,-0.62,85698770,7728,58.62,11140,11250,11040,14560,7840,11200,11089.39,13.48,0,-3645,11366,11282,11186,11102,11006,11325,11145,189,3360,500,8280,10,1,37503477,4174,108.06,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.53,N,034310,500,189 억,,5057198,N,N,0,N,00,N
|
|
20240924,100422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,-150,5,-1.34,45814090,4126,31.30,11140,11250,11050,14560,7840,11200,11103.75,13.48,0,-1189,11366,11282,11186,11102,11006,11325,11145,189,3360,500,8280,10,1,37503477,4144,107.28,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.73,9950,20240805,11.06,13940,-20.73,20240201,9950,11.06,20240805,13940,-20.73,20240201,9950,11.06,20240805,0.53,N,034310,500,189 억,,5057198,N,N,0,N,00,N
|
|
20240924,090423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,50,2,0.45,2683630,240,1.82,11140,11250,11140,14560,7840,11200,11181.79,13.48,0,-52,11366,11282,11186,11102,11006,11325,11145,189,3360,500,8280,10,1,37503477,4219,109.22,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.30,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.53,N,034310,500,189 억,,5057198,N,N,0,N,00,N
|
|
20240923,160423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-10,5,-0.09,147150230,13184,23.88,11120,11270,11090,14570,7850,11210,11161.26,13.50,0,-4652,11350,11280,11170,11100,10990,11225,11045,189,3360,500,8290,10,1,37503477,4200,108.74,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.52,N,034310,500,189 억,,5062356,N,N,0,N,00,N
|
|
20240923,150424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-20,5,-0.18,125500710,11247,20.37,11120,11270,11090,14570,7850,11210,11158.59,13.50,0,-3160,11350,11280,11170,11100,10990,11225,11045,189,3360,500,8290,10,1,37503477,4197,108.64,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.52,N,034310,500,189 억,,5062356,N,N,0,N,00,N
|
|
20240923,140427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11160,-50,5,-0.45,115296860,10333,18.72,11120,11270,11090,14570,7850,11210,11158.11,13.50,0,-3108,11350,11280,11170,11100,10990,11225,11045,189,3360,500,8290,10,1,37503477,4185,108.35,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.94,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,13940,-19.94,20240201,9950,12.16,20240805,0.52,N,034310,500,189 억,,5062356,N,N,0,N,00,N
|
|
20240923,130424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-40,5,-0.36,89969360,8066,14.61,11120,11270,11090,14570,7850,11210,11154.13,13.50,0,-2860,11350,11280,11170,11100,10990,11225,11045,189,3360,500,8290,10,1,37503477,4189,108.45,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.52,N,034310,500,189 억,,5062356,N,N,0,N,00,N
|
|
20240923,120423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-30,5,-0.27,74034220,6638,12.02,11120,11270,11090,14570,7850,11210,11153.07,13.50,0,-2375,11350,11280,11170,11100,10990,11225,11045,189,3360,500,8290,10,1,37503477,4193,108.54,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.52,N,034310,500,189 억,,5062356,N,N,0,N,00,N
|
|
20240923,110425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,-70,5,-0.62,61720020,5533,10.02,11120,11270,11090,14570,7850,11210,11154.87,13.50,0,-2234,11350,11280,11170,11100,10990,11225,11045,189,3360,500,8290,10,1,37503477,4178,108.16,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.52,N,034310,500,189 억,,5062356,N,N,0,N,00,N
|
|
20240923,100422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,-70,5,-0.62,25106980,2251,4.08,11120,11270,11090,14570,7850,11210,11153.65,13.50,0,-979,11350,11280,11170,11100,10990,11225,11045,189,3360,500,8290,10,1,37503477,4178,108.16,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.52,N,034310,500,189 억,,5062356,N,N,0,N,00,N
|
|
20240923,090422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,-70,5,-0.62,1312360,118,0.21,11120,11140,11120,14570,7850,11210,11120.17,13.50,0,-16,11350,11280,11170,11100,10990,11225,11045,189,3360,500,8290,10,1,37503477,4178,108.16,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.52,N,034310,500,189 억,,5062356,N,N,0,N,00,N
|
|
20240913,160404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,10,2,0.09,113318230,10091,76.10,11320,11320,11140,14660,7900,11280,11229.63,13.54,0,-5276,11413,11346,11233,11166,11053,11380,11200,189,3380,500,8340,10,1,37503477,4234,109.61,0.54,12,0.03,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.50,N,034310,500,189 억,,5077708,N,N,3,N,00,N
|
|
20240913,150408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-90,5,-0.80,86074060,7677,57.89,11320,11320,11140,14660,7900,11280,11211.94,13.54,0,-4635,11413,11346,11233,11166,11053,11380,11200,189,3380,500,8340,10,1,37503477,4197,108.64,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.50,N,034310,500,189 억,,5077708,N,N,0,N,00,N
|
|
20240913,140409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,-20,5,-0.18,71093900,6339,47.80,11320,11320,11140,14660,7900,11280,11215.32,13.54,0,-3874,11413,11346,11233,11166,11053,11380,11200,189,3380,500,8340,10,1,37503477,4223,109.32,0.54,12,0.02,103.00,21038.00,13940,20240201,-19.23,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13940,-19.23,20240201,9950,13.17,20240805,0.50,N,034310,500,189 억,,5077708,N,N,0,N,00,N
|
|
20240913,130405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11210,-70,5,-0.62,46582230,4147,31.27,11320,11320,11200,14660,7900,11280,11232.75,13.54,0,-2678,11413,11346,11233,11166,11053,11380,11200,189,3380,500,8340,10,1,37503477,4204,108.83,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.50,N,034310,500,189 억,,5077708,N,N,0,N,00,N
|
|
20240913,120407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-80,5,-0.71,20476970,1819,13.72,11320,11320,11200,14660,7900,11280,11257.27,13.54,0,-1359,11413,11346,11233,11166,11053,11380,11200,189,3380,500,8340,10,1,37503477,4200,108.74,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.50,N,034310,500,189 억,,5077708,N,N,0,N,00,N
|
|
20240913,110408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,10,2,0.09,10127770,898,6.77,11320,11320,11240,14660,7900,11280,11278.14,13.54,0,-567,11413,11346,11233,11166,11053,11380,11200,189,3380,500,8340,10,1,37503477,4234,109.61,0.54,12,0.00,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.50,N,034310,500,189 억,,5077708,N,N,0,N,00,N
|
|
20240913,100407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11280,0,3,0.00,6367340,564,4.25,11320,11320,11250,14660,7900,11280,11289.61,13.54,0,-387,11413,11346,11233,11166,11053,11380,11200,189,3380,500,8340,10,1,37503477,4230,109.51,0.54,12,0.00,103.00,21038.00,13940,20240201,-19.08,9950,20240805,13.37,13940,-19.08,20240201,9950,13.37,20240805,13940,-19.08,20240201,9950,13.37,20240805,0.50,N,034310,500,189 억,,5077708,N,N,0,N,00,N
|
|
20240913,090409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,10,2,0.09,5476540,485,3.66,11320,11320,11250,14660,7900,11280,11291.84,13.54,0,-341,11413,11346,11233,11166,11053,11380,11200,189,3380,500,8340,10,1,37503477,4234,109.61,0.54,12,0.00,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.50,N,034310,500,189 억,,5077708,N,N,0,N,00,N
|
|
20240912,160404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11280,60,2,0.53,149310710,13261,104.80,11120,11300,11120,14580,7860,11220,11259.39,13.54,0,-1773,11420,11320,11200,11100,10980,11370,11150,189,3360,500,8300,10,1,37503477,4230,109.51,0.54,12,0.04,103.00,21038.00,13960,20230906,-19.20,9950,20240805,13.37,13940,-19.08,20240201,9950,13.37,20240805,13940,-19.08,20240201,9950,13.37,20240805,0.51,N,034310,500,189 억,,5078731,N,N,0,N,00,N
|
|
20240912,150405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,50,2,0.45,120538570,10710,84.64,11120,11300,11120,14580,7860,11220,11254.77,13.54,0,-1011,11420,11320,11200,11100,10980,11370,11150,189,3360,500,8300,10,1,37503477,4227,109.42,0.54,12,0.03,103.00,21038.00,13960,20230906,-19.27,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.51,N,034310,500,189 억,,5078731,N,N,0,N,00,N
|
|
20240912,140407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,70,2,0.62,61736140,5481,43.31,11120,11300,11120,14580,7860,11220,11263.66,13.54,0,-652,11420,11320,11200,11100,10980,11370,11150,189,3360,500,8300,10,1,37503477,4234,109.61,0.54,12,0.01,103.00,21038.00,13960,20230906,-19.13,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.51,N,034310,500,189 억,,5078731,N,N,0,N,00,N
|
|
20240912,130405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,50,2,0.45,51331560,4558,36.02,11120,11300,11120,14580,7860,11220,11261.86,13.54,0,-562,11420,11320,11200,11100,10980,11370,11150,189,3360,500,8300,10,1,37503477,4227,109.42,0.54,12,0.01,103.00,21038.00,13960,20230906,-19.27,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.51,N,034310,500,189 억,,5078731,N,N,0,N,00,N
|
|
20240912,120404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,70,2,0.62,46052020,4089,32.31,11120,11300,11120,14580,7860,11220,11262.42,13.54,0,-604,11420,11320,11200,11100,10980,11370,11150,189,3360,500,8300,10,1,37503477,4234,109.61,0.54,12,0.01,103.00,21038.00,13960,20230906,-19.13,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.51,N,034310,500,189 억,,5078731,N,N,0,N,00,N
|
|
20240912,110404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,20,2,0.18,8707670,775,6.12,11120,11260,11120,14580,7860,11220,11235.70,13.54,0,-376,11420,11320,11200,11100,10980,11370,11150,189,3360,500,8300,10,1,37503477,4215,109.13,0.53,12,0.00,103.00,21038.00,13960,20230906,-19.48,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.51,N,034310,500,189 억,,5078731,N,N,0,N,00,N
|
|
20240912,100405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,30,2,0.27,2830530,252,1.99,11120,11260,11120,14580,7860,11220,11232.26,13.54,0,-18,11420,11320,11200,11100,10980,11370,11150,189,3360,500,8300,10,1,37503477,4219,109.22,0.53,12,0.00,103.00,21038.00,13960,20230906,-19.41,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.51,N,034310,500,189 억,,5078731,N,N,0,N,00,N
|
|
20240912,090405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-20,5,-0.18,22320,2,0.02,11120,11200,11120,14580,7860,11220,11160.00,13.54,0,-1,11420,11320,11200,11100,10980,11370,11150,189,3360,500,8300,10,1,37503477,4200,108.74,0.53,12,0.00,103.00,21038.00,13960,20230906,-19.77,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.51,N,034310,500,189 억,,5078731,N,N,0,N,00,N
|
|
20240911,160358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,50,2,0.45,141600050,12654,41.66,11170,11300,11080,14520,7820,11170,11190.14,13.54,0,-340,11310,11240,11100,11030,10890,11275,11065,189,3350,500,8260,10,1,37503477,4208,108.93,0.53,12,0.03,103.00,21038.00,13960,20230906,-19.63,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.51,N,034310,500,189 억,,5079082,N,N,0,N,00,N
|
|
20240911,150400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11210,40,2,0.36,113555290,10161,33.46,11170,11290,11080,14520,7820,11170,11175.60,13.54,0,733,11310,11240,11100,11030,10890,11275,11065,189,3350,500,8260,10,1,37503477,4204,108.83,0.53,12,0.03,103.00,21038.00,13960,20230906,-19.70,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.51,N,034310,500,189 억,,5079082,N,N,0,N,00,N
|
|
20240911,140400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,80,2,0.72,78396050,7018,23.11,11170,11290,11080,14520,7820,11170,11170.71,13.54,0,997,11310,11240,11100,11030,10890,11275,11065,189,3350,500,8260,10,1,37503477,4219,109.22,0.53,12,0.02,103.00,21038.00,13960,20230906,-19.41,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.51,N,034310,500,189 억,,5079082,N,N,0,N,00,N
|
|
20240911,130359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,-30,5,-0.27,35570660,3202,10.54,11170,11170,11080,14520,7820,11170,11108.89,13.54,0,630,11310,11240,11100,11030,10890,11275,11065,189,3350,500,8260,10,1,37503477,4178,108.16,0.53,12,0.01,103.00,21038.00,13960,20230906,-20.20,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.51,N,034310,500,189 억,,5079082,N,N,0,N,00,N
|
|
20240911,120402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-40,5,-0.36,23102580,2080,6.85,11170,11170,11080,14520,7820,11170,11107.01,13.54,0,524,11310,11240,11100,11030,10890,11275,11065,189,3350,500,8260,10,1,37503477,4174,108.06,0.53,12,0.01,103.00,21038.00,13960,20230906,-20.27,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.51,N,034310,500,189 억,,5079082,N,N,0,N,00,N
|
|
20240911,110357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-60,5,-0.54,21689340,1953,6.43,11170,11170,11080,14520,7820,11170,11105.65,13.54,0,571,11310,11240,11100,11030,10890,11275,11065,189,3350,500,8260,10,1,37503477,4167,107.86,0.53,12,0.01,103.00,21038.00,13960,20230906,-20.42,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.51,N,034310,500,189 억,,5079082,N,N,0,N,00,N
|
|
20240911,100358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,-30,5,-0.27,15738400,1418,4.67,11170,11170,11080,14520,7820,11170,11099.01,13.54,0,566,11310,11240,11100,11030,10890,11275,11065,189,3350,500,8260,10,1,37503477,4178,108.16,0.53,12,0.00,103.00,21038.00,13960,20230906,-20.20,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.51,N,034310,500,189 억,,5079082,N,N,0,N,00,N
|
|
20240911,090402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,0,3,0.00,312760,28,0.09,11170,11170,11170,14520,7820,11170,11170.00,13.54,0,-3,11310,11240,11100,11030,10890,11275,11065,189,3350,500,8260,10,1,37503477,4189,108.45,0.53,12,0.00,103.00,21038.00,13960,20230906,-19.99,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.51,N,034310,500,189 억,,5079082,N,N,0,N,00,N
|
|
20240910,160358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,90,2,0.81,335509580,30372,147.98,11070,11170,10960,14400,7760,11080,11046.59,13.56,0,-4934,11346,11212,10946,10812,10546,11280,10880,189,3320,500,8190,10,1,37503477,4189,108.45,0.53,12,0.08,103.00,21038.00,13960,20230906,-19.99,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.51,N,034310,500,189 억,,5084758,N,N,0,N,00,N
|
|
20240910,150401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,40,2,0.36,297733470,26980,131.45,11070,11150,10960,14400,7760,11080,11035.34,13.56,0,-3962,11346,11212,10946,10812,10546,11280,10880,189,3320,500,8190,10,1,37503477,4170,107.96,0.53,12,0.07,103.00,21038.00,13960,20230906,-20.34,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.51,N,034310,500,189 억,,5084758,N,N,0,N,00,N
|
|
20240910,140359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11080,0,3,0.00,255029770,23128,112.68,11070,11150,10960,14400,7760,11080,11026.88,13.56,0,-1884,11346,11212,10946,10812,10546,11280,10880,189,3320,500,8190,10,1,37503477,4155,107.57,0.53,12,0.06,103.00,21038.00,13960,20230906,-20.63,9950,20240805,11.36,13940,-20.52,20240201,9950,11.36,20240805,13940,-20.52,20240201,9950,11.36,20240805,0.51,N,034310,500,189 억,,5084758,N,N,0,N,00,N
|
|
20240910,130359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,30,2,0.27,233640230,21203,103.30,11070,11150,10960,14400,7760,11080,11019.21,13.56,0,-1302,11346,11212,10946,10812,10546,11280,10880,189,3320,500,8190,10,1,37503477,4167,107.86,0.53,12,0.06,103.00,21038.00,13960,20230906,-20.42,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.51,N,034310,500,189 억,,5084758,N,N,0,N,00,N
|
|
20240910,120357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-50,5,-0.45,225768920,20490,99.83,11070,11150,10960,14400,7760,11080,11018.49,13.56,0,-1435,11346,11212,10946,10812,10546,11280,10880,189,3320,500,8190,10,1,37503477,4137,107.09,0.52,12,0.05,103.00,21038.00,13960,20230906,-20.99,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.51,N,034310,500,189 억,,5084758,N,N,0,N,00,N
|
|
20240910,110358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,70,2,0.63,59195310,5372,26.17,11070,11150,10960,14400,7760,11080,11019.23,13.56,0,-1915,11346,11212,10946,10812,10546,11280,10880,189,3320,500,8190,10,1,37503477,4182,108.25,0.53,12,0.01,103.00,21038.00,13960,20230906,-20.13,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.51,N,034310,500,189 억,,5084758,N,N,0,N,00,N
|
|
20240910,100359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-50,5,-0.45,45317240,4118,20.06,11070,11090,10960,14400,7760,11080,11004.67,13.56,0,-1961,11346,11212,10946,10812,10546,11280,10880,189,3320,500,8190,10,1,37503477,4137,107.09,0.52,12,0.01,103.00,21038.00,13960,20230906,-20.99,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.51,N,034310,500,189 억,,5084758,N,N,0,N,00,N
|
|
20240910,090358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,-30,5,-0.27,597410,54,0.26,11070,11070,11050,14400,7760,11080,11063.15,13.56,0,-38,11346,11212,10946,10812,10546,11280,10880,189,3320,500,8190,10,1,37503477,4144,107.28,0.53,12,0.00,103.00,21038.00,13960,20230906,-20.85,9950,20240805,11.06,13940,-20.73,20240201,9950,11.06,20240805,13940,-20.73,20240201,9950,11.06,20240805,0.51,N,034310,500,189 억,,5084758,N,N,0,N,00,N
|
|
20240909,160352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11080,70,2,0.64,222632520,20515,156.59,10840,11080,10680,14310,7710,11010,10852.18,13.58,0,-6579,11330,11170,11090,10930,10850,11130,10890,189,3300,500,8140,10,1,37503477,4155,107.57,0.53,12,0.05,103.00,21038.00,14190,20230901,-21.92,9950,20240805,11.36,13940,-20.52,20240201,9950,11.36,20240805,13940,-20.52,20240201,9950,11.36,20240805,0.52,N,034310,500,189 억,,5092470,N,N,0,N,00,N
|
|
20240909,150355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10940,-70,5,-0.64,158821210,14719,112.35,10840,10950,10680,14310,7710,11010,10790.22,13.58,0,-2818,11330,11170,11090,10930,10850,11130,10890,189,3300,500,8140,10,1,37503477,4103,106.21,0.52,12,0.04,103.00,21038.00,14190,20230901,-22.90,9950,20240805,9.95,13940,-21.52,20240201,9950,9.95,20240805,13940,-21.52,20240201,9950,9.95,20240805,0.52,N,034310,500,189 억,,5092470,N,N,0,N,00,N
|
|
20240909,140356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10880,-130,5,-1.18,129157400,12001,91.60,10840,10900,10680,14310,7710,11010,10762.22,13.58,0,-1979,11330,11170,11090,10930,10850,11130,10890,189,3300,500,8140,10,1,37503477,4080,105.63,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.33,9950,20240805,9.35,13940,-21.95,20240201,9950,9.35,20240805,13940,-21.95,20240201,9950,9.35,20240805,0.52,N,034310,500,189 억,,5092470,N,N,0,N,00,N
|
|
20240909,130354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-160,5,-1.45,115479940,10740,81.98,10840,10900,10680,14310,7710,11010,10752.32,13.58,0,-1701,11330,11170,11090,10930,10850,11130,10890,189,3300,500,8140,10,1,37503477,4069,105.34,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.54,9950,20240805,9.05,13940,-22.17,20240201,9950,9.05,20240805,13940,-22.17,20240201,9950,9.05,20240805,0.52,N,034310,500,189 억,,5092470,N,N,0,N,00,N
|
|
20240909,120353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,-160,5,-1.45,112963640,10508,80.21,10840,10900,10680,14310,7710,11010,10750.25,13.58,0,-1832,11330,11170,11090,10930,10850,11130,10890,189,3300,500,8140,10,1,37503477,4069,105.34,0.52,12,0.03,103.00,21038.00,14190,20230901,-23.54,9950,20240805,9.05,13940,-22.17,20240201,9950,9.05,20240805,13940,-22.17,20240201,9950,9.05,20240805,0.52,N,034310,500,189 억,,5092470,N,N,0,N,00,N
|
|
20240909,110353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10790,-220,5,-2.00,101107260,9409,71.82,10840,10900,10680,14310,7710,11010,10745.80,13.58,0,-1961,11330,11170,11090,10930,10850,11130,10890,189,3300,500,8140,10,1,37503477,4047,104.76,0.51,12,0.03,103.00,21038.00,14190,20230901,-23.96,9950,20240805,8.44,13940,-22.60,20240201,9950,8.44,20240805,13940,-22.60,20240201,9950,8.44,20240805,0.52,N,034310,500,189 억,,5092470,N,N,0,N,00,N
|
|
20240909,100357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,-270,5,-2.45,66422000,6174,47.13,10840,10900,10680,14310,7710,11010,10758.34,13.58,0,-1975,11330,11170,11090,10930,10850,11130,10890,189,3300,500,8140,10,1,37503477,4028,104.27,0.51,12,0.02,103.00,21038.00,14190,20230901,-24.31,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13940,-22.96,20240201,9950,7.94,20240805,0.52,N,034310,500,189 억,,5092470,N,N,0,N,00,N
|
|
20240909,090351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-210,5,-1.91,8627090,796,6.08,10840,10900,10800,14310,7710,11010,10838.05,13.58,0,-251,11330,11170,11090,10930,10850,11130,10890,189,3300,500,8140,10,1,37503477,4050,104.85,0.51,12,0.00,103.00,21038.00,14190,20230901,-23.89,9950,20240805,8.54,13940,-22.53,20240201,9950,8.54,20240805,13940,-22.53,20240201,9950,8.54,20240805,0.52,N,034310,500,189 억,,5092470,N,N,0,N,00,N
|
|
20240906,160349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,-250,5,-2.22,145355700,13080,64.96,11250,11250,11010,14630,7890,11260,11112.82,13.59,0,-2489,11446,11352,11186,11092,10926,11400,11140,189,3370,500,8330,10,1,37503477,4129,106.89,0.52,12,0.03,103.00,21038.00,14190,20230901,-22.41,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13960,-21.13,20230906,9950,10.65,20240805,0.53,N,034310,500,189 억,,5095780,N,N,0,N,00,N
|
|
20240906,150355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-170,5,-1.51,122735770,11035,54.80,11250,11250,11070,14630,7890,11260,11122.41,13.59,0,-1651,11446,11352,11186,11092,10926,11400,11140,189,3370,500,8330,10,1,37503477,4159,107.67,0.53,12,0.03,103.00,21038.00,14190,20230901,-21.85,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13960,-20.56,20230906,9950,11.46,20240805,0.53,N,034310,500,189 억,,5095780,N,N,0,N,00,N
|
|
20240906,140355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11160,-100,5,-0.89,78802420,7083,35.18,11250,11250,11070,14630,7890,11260,11125.57,13.59,0,-1560,11446,11352,11186,11092,10926,11400,11140,189,3370,500,8330,10,1,37503477,4185,108.35,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.35,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,13960,-20.06,20230906,9950,12.16,20240805,0.53,N,034310,500,189 억,,5095780,N,N,0,N,00,N
|
|
20240906,130352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-110,5,-0.98,68395480,6149,30.54,11250,11250,11070,14630,7890,11260,11123.02,13.59,0,-1594,11446,11352,11186,11092,10926,11400,11140,189,3370,500,8330,10,1,37503477,4182,108.25,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.42,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13960,-20.13,20230906,9950,12.06,20240805,0.53,N,034310,500,189 억,,5095780,N,N,0,N,00,N
|
|
20240906,120355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-130,5,-1.15,64066260,5760,28.61,11250,11250,11070,14630,7890,11260,11122.61,13.59,0,-1596,11446,11352,11186,11092,10926,11400,11140,189,3370,500,8330,10,1,37503477,4174,108.06,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.56,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13960,-20.27,20230906,9950,11.86,20240805,0.53,N,034310,500,189 억,,5095780,N,N,0,N,00,N
|
|
20240906,110356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-110,5,-0.98,59124590,5316,26.40,11250,11250,11070,14630,7890,11260,11122.01,13.59,0,-1671,11446,11352,11186,11092,10926,11400,11140,189,3370,500,8330,10,1,37503477,4182,108.25,0.53,12,0.01,103.00,21038.00,14190,20230901,-21.42,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13960,-20.13,20230906,9950,12.06,20240805,0.53,N,034310,500,189 억,,5095780,N,N,0,N,00,N
|
|
20240906,100351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-170,5,-1.51,34693340,3111,15.45,11250,11250,11080,14630,7890,11260,11151.83,13.59,0,-1036,11446,11352,11186,11092,10926,11400,11140,189,3370,500,8330,10,1,37503477,4159,107.67,0.53,12,0.01,103.00,21038.00,14190,20230901,-21.85,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13960,-20.56,20230906,9950,11.46,20240805,0.53,N,034310,500,189 억,,5095780,N,N,0,N,00,N
|
|
20240906,090354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,-120,5,-1.07,2574410,230,1.14,11250,11250,11140,14630,7890,11260,11193.09,13.59,0,16,11446,11352,11186,11092,10926,11400,11140,189,3370,500,8330,10,1,37503477,4178,108.16,0.53,12,0.00,103.00,21038.00,14190,20230901,-21.49,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13960,-20.20,20230906,9950,11.96,20240805,0.53,N,034310,500,189 억,,5095780,N,N,0,N,00,N
|
|
20240905,160348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,190,2,1.72,222913080,20053,49.63,11100,11280,11020,14390,7750,11070,11116.21,13.58,0,1223,11230,11150,11000,10920,10770,11190,10960,189,3320,500,8190,10,1,37503477,4223,109.32,0.54,12,0.05,103.00,21038.00,14190,20230901,-20.65,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13960,-19.34,20230906,9950,13.17,20240805,0.56,N,034310,500,189 억,,5094664,N,N,1,N,00,N
|
|
20240905,150353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,190,2,1.72,205502680,18506,45.80,11100,11280,11020,14390,7750,11070,11104.66,13.58,0,1456,11230,11150,11000,10920,10770,11190,10960,189,3320,500,8190,10,1,37503477,4223,109.32,0.54,12,0.05,103.00,21038.00,14190,20230901,-20.65,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13960,-19.34,20230906,9950,13.17,20240805,0.56,N,034310,500,189 억,,5094664,N,N,1,N,00,N
|
|
20240905,140352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11080,10,2,0.09,128085860,11577,28.65,11100,11110,11020,14390,7750,11070,11063.82,13.58,0,-635,11230,11150,11000,10920,10770,11190,10960,189,3320,500,8190,10,1,37503477,4155,107.57,0.53,12,0.03,103.00,21038.00,14190,20230901,-21.92,9950,20240805,11.36,13940,-20.52,20240201,9950,11.36,20240805,13960,-20.63,20230906,9950,11.36,20240805,0.56,N,034310,500,189 억,,5094664,N,N,1,N,00,N
|
|
20240905,130354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,20,2,0.18,76942330,6954,17.21,11100,11110,11020,14390,7750,11070,11064.47,13.58,0,-899,11230,11150,11000,10920,10770,11190,10960,189,3320,500,8190,10,1,37503477,4159,107.67,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.85,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13960,-20.56,20230906,9950,11.46,20240805,0.56,N,034310,500,189 억,,5094664,N,N,1,N,00,N
|
|
20240905,120350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-40,5,-0.36,74228720,6708,16.60,11100,11110,11030,14390,7750,11070,11065.70,13.58,0,-900,11230,11150,11000,10920,10770,11190,10960,189,3320,500,8190,10,1,37503477,4137,107.09,0.52,12,0.02,103.00,21038.00,14190,20230901,-22.27,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13960,-20.99,20230906,9950,10.85,20240805,0.56,N,034310,500,189 억,,5094664,N,N,1,N,00,N
|
|
20240905,110350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,30,2,0.27,32336320,2916,7.22,11100,11110,11070,14390,7750,11070,11089.30,13.58,0,-711,11230,11150,11000,10920,10770,11190,10960,189,3320,500,8190,10,1,37503477,4163,107.77,0.53,12,0.01,103.00,21038.00,14190,20230901,-21.78,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13960,-20.49,20230906,9950,11.56,20240805,0.56,N,034310,500,189 억,,5094664,N,N,1,N,00,N
|
|
20240905,100350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,20,2,0.18,2308990,208,0.51,11100,11110,11090,14390,7750,11070,11101.52,13.58,0,-49,11230,11150,11000,10920,10770,11190,10960,189,3320,500,8190,10,1,37503477,4159,107.67,0.53,12,0.00,103.00,21038.00,14190,20230901,-21.85,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13960,-20.56,20230906,9950,11.46,20240805,0.56,N,034310,500,189 억,,5094664,N,N,1,N,00,N
|
|
20240905,090353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,40,2,0.36,1321030,119,0.29,11100,11110,11100,14390,7750,11070,11102.17,13.58,0,-48,11230,11150,11000,10920,10770,11190,10960,189,3320,500,8190,10,1,37503477,4167,107.86,0.53,12,0.00,103.00,21038.00,14190,20230901,-21.71,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13960,-20.42,20230906,9950,11.66,20240805,0.56,N,034310,500,189 억,,5094664,N,N,1,N,00,N
|
|
20240904,160345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,-100,5,-0.90,443400440,40309,137.05,10990,11080,10850,14520,7820,11170,11000.04,13.60,0,-563,11343,11256,11083,10996,10823,11300,11040,189,3350,500,8260,10,1,37503477,4152,107.48,0.53,12,0.11,103.00,21038.00,14190,20230901,-21.99,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13960,-20.70,20230906,9950,11.26,20240805,0.55,N,034310,500,189 억,,5098946,N,N,1,N,00,N
|
|
20240904,150348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-180,5,-1.61,366894250,33378,113.49,10990,11080,10850,14520,7820,11170,10992.10,13.60,0,-3043,11343,11256,11083,10996,10823,11300,11040,189,3350,500,8260,10,1,37503477,4122,106.70,0.52,12,0.09,103.00,21038.00,14190,20230901,-22.55,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13960,-21.28,20230906,9950,10.45,20240805,0.55,N,034310,500,189 억,,5098946,N,N,46,N,00,N
|
|
20240904,140349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11000,-170,5,-1.52,316048900,28751,97.76,10990,11080,10850,14520,7820,11170,10992.62,13.60,0,-2941,11343,11256,11083,10996,10823,11300,11040,189,3350,500,8260,10,1,37503477,4125,106.80,0.52,12,0.08,103.00,21038.00,14190,20230901,-22.48,9950,20240805,10.55,13940,-21.09,20240201,9950,10.55,20240805,13960,-21.20,20230906,9950,10.55,20240805,0.55,N,034310,500,189 억,,5098946,N,N,46,N,00,N
|
|
20240904,130349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,-120,5,-1.07,241686460,21992,74.77,10990,11080,10850,14520,7820,11170,10989.74,13.60,0,-2485,11343,11256,11083,10996,10823,11300,11040,189,3350,500,8260,10,1,37503477,4144,107.28,0.53,12,0.06,103.00,21038.00,14190,20230901,-22.13,9950,20240805,11.06,13940,-20.73,20240201,9950,11.06,20240805,13960,-20.85,20230906,9950,11.06,20240805,0.55,N,034310,500,189 억,,5098946,N,N,46,N,00,N
|
|
20240904,120346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11060,-110,5,-0.98,213618460,19446,66.12,10990,11080,10850,14520,7820,11170,10985.21,13.60,0,-2374,11343,11256,11083,10996,10823,11300,11040,189,3350,500,8260,10,1,37503477,4148,107.38,0.53,12,0.05,103.00,21038.00,14190,20230901,-22.06,9950,20240805,11.16,13940,-20.66,20240201,9950,11.16,20240805,13960,-20.77,20230906,9950,11.16,20240805,0.55,N,034310,500,189 억,,5098946,N,N,46,N,00,N
|
|
20240904,110346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11080,-90,5,-0.81,188237580,17152,58.32,10990,11080,10850,14520,7820,11170,10974.67,13.60,0,-2479,11343,11256,11083,10996,10823,11300,11040,189,3350,500,8260,10,1,37503477,4155,107.57,0.53,12,0.05,103.00,21038.00,14190,20230901,-21.92,9950,20240805,11.36,13940,-20.52,20240201,9950,11.36,20240805,13960,-20.63,20230906,9950,11.36,20240805,0.55,N,034310,500,189 억,,5098946,N,N,46,N,00,N
|
|
20240904,100348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11000,-170,5,-1.52,134940420,12324,41.90,10990,11060,10850,14520,7820,11170,10949.40,13.60,0,-2836,11343,11256,11083,10996,10823,11300,11040,189,3350,500,8260,10,1,37503477,4125,106.80,0.52,12,0.03,103.00,21038.00,14190,20230901,-22.48,9950,20240805,10.55,13940,-21.09,20240201,9950,10.55,20240805,13960,-21.20,20230906,9950,10.55,20240805,0.55,N,034310,500,189 억,,5098946,N,N,46,N,00,N
|
|
20240904,090347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,-280,5,-2.51,32453240,2972,10.11,10990,10990,10850,14520,7820,11170,10919.66,13.60,0,-1689,11343,11256,11083,10996,10823,11300,11040,189,3350,500,8260,10,1,37503477,4084,105.73,0.52,12,0.01,103.00,21038.00,14190,20230901,-23.26,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,13960,-21.99,20230906,9950,9.45,20240805,0.55,N,034310,500,189 억,,5098946,N,N,46,N,00,N
|
|
20240903,160343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,250,2,2.29,326017520,29411,133.24,10910,11170,10910,14190,7650,10920,11084.88,13.57,0,7396,11346,11132,10936,10722,10526,11035,10625,189,3270,500,8080,10,1,37503477,4189,108.45,0.53,12,0.08,103.00,21038.00,14190,20230901,-21.28,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13960,-19.99,20230906,9950,12.26,20240805,0.55,N,034310,500,189 억,,5090026,N,N,46,N,00,N
|
|
20240903,150345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,90,2,0.82,255086980,22985,104.13,10910,11170,10910,14190,7650,10920,11097.98,13.57,0,6745,11346,11132,10936,10722,10526,11035,10625,189,3270,500,8080,10,1,37503477,4129,106.89,0.52,12,0.06,103.00,21038.00,14190,20230901,-22.41,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13960,-21.13,20230906,9950,10.65,20240805,0.55,N,034310,500,189 억,,5090026,N,N,10,N,00,N
|
|
20240903,140344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,220,2,2.01,183177590,16493,74.72,10910,11170,10910,14190,7650,10920,11106.38,13.57,0,6252,11346,11132,10936,10722,10526,11035,10625,189,3270,500,8080,10,1,37503477,4178,108.16,0.53,12,0.04,103.00,21038.00,14190,20230901,-21.49,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13960,-20.20,20230906,9950,11.96,20240805,0.55,N,034310,500,189 억,,5090026,N,N,10,N,00,N
|
|
20240903,130345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,200,2,1.83,168054810,15133,68.56,10910,11170,10910,14190,7650,10920,11105.19,13.57,0,6168,11346,11132,10936,10722,10526,11035,10625,189,3270,500,8080,10,1,37503477,4170,107.96,0.53,12,0.04,103.00,21038.00,14190,20230901,-21.63,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13960,-20.34,20230906,9950,11.76,20240805,0.55,N,034310,500,189 억,,5090026,N,N,10,N,00,N
|
|
20240903,120342,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,190,2,1.74,152836940,13765,62.36,10910,11170,10910,14190,7650,10920,11103.30,13.57,0,5559,11346,11132,10936,10722,10526,11035,10625,189,3270,500,8080,10,1,37503477,4167,107.86,0.53,12,0.04,103.00,21038.00,14190,20230901,-21.71,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13960,-20.42,20230906,9950,11.66,20240805,0.55,N,034310,500,189 억,,5090026,N,N,10,N,00,N
|
|
20240903,110340,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,250,2,2.29,107370900,9682,43.86,10910,11170,10910,14190,7650,10920,11089.74,13.57,0,5119,11346,11132,10936,10722,10526,11035,10625,189,3270,500,8080,10,1,37503477,4189,108.45,0.53,12,0.03,103.00,21038.00,14190,20230901,-21.28,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13960,-19.99,20230906,9950,12.26,20240805,0.55,N,034310,500,189 억,,5090026,N,N,10,N,00,N
|
|
20240903,100341,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11160,240,2,2.20,82383890,7442,33.71,10910,11170,10910,14190,7650,10920,11070.13,13.57,0,4211,11346,11132,10936,10722,10526,11035,10625,189,3270,500,8080,10,1,37503477,4185,108.35,0.53,12,0.02,103.00,21038.00,14190,20230901,-21.35,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,13960,-20.06,20230906,9950,12.16,20240805,0.55,N,034310,500,189 억,,5090026,N,N,10,N,00,N
|
|
20240903,090341,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,30,2,0.27,8784180,804,3.64,10910,10950,10910,14190,7650,10920,10925.60,13.57,0,-103,11346,11132,10936,10722,10526,11035,10625,189,3270,500,8080,10,1,37503477,4107,106.31,0.52,12,0.00,103.00,21038.00,14190,20230901,-22.83,9950,20240805,10.05,13940,-21.45,20240201,9950,10.05,20240805,13960,-21.56,20230906,9950,10.05,20240805,0.55,N,034310,500,189 억,,5090026,N,N,10,N,00,N
|
|
20240902,160338,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10920,-230,5,-2.06,239475330,22067,217.60,11150,11150,10740,14490,7810,11150,10852.18,13.62,0,-15502,11236,11192,11146,11102,11056,11195,11105,189,3340,500,8250,10,1,37503477,4095,106.02,0.52,12,0.06,103.00,21038.00,14190,20230901,-23.04,9950,20240805,9.75,13940,-21.66,20240201,9950,9.75,20240805,13960,-21.78,20230906,9950,9.75,20240805,0.58,N,034310,500,189 억,,5106371,N,N,10,N,00,N
|
|
20240902,150342,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10840,-310,5,-2.78,195813040,18049,177.98,11150,11150,10740,14490,7810,11150,10848.97,13.62,0,-12870,11236,11192,11146,11102,11056,11195,11105,189,3340,500,8250,10,1,37503477,4065,105.24,0.52,12,0.05,103.00,21038.00,14190,20230901,-23.61,9950,20240805,8.94,13940,-22.24,20240201,9950,8.94,20240805,13960,-22.35,20230906,9950,8.94,20240805,0.58,N,034310,500,189 억,,5106371,N,N,5,N,00,N
|
|
20240902,140344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,-410,5,-3.68,114756090,10574,104.27,11150,11150,10740,14490,7810,11150,10852.67,13.62,0,-8246,11236,11192,11146,11102,11056,11195,11105,189,3340,500,8250,10,1,37503477,4028,104.27,0.51,12,0.03,103.00,21038.00,14190,20230901,-24.31,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13960,-23.07,20230906,9950,7.94,20240805,0.58,N,034310,500,189 억,,5106371,N,N,5,N,00,N
|
|
20240902,130341,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10780,-370,5,-3.32,88471200,8132,80.19,11150,11150,10770,14490,7810,11150,10879.39,13.62,0,-6145,11236,11192,11146,11102,11056,11195,11105,189,3340,500,8250,10,1,37503477,4043,104.66,0.51,12,0.02,103.00,21038.00,14190,20230901,-24.03,9950,20240805,8.34,13940,-22.67,20240201,9950,8.34,20240805,13960,-22.78,20230906,9950,8.34,20240805,0.58,N,034310,500,189 억,,5106371,N,N,5,N,00,N
|
|
20240902,120343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10800,-350,5,-3.14,70689520,6486,63.96,11150,11150,10800,14490,7810,11150,10898.79,13.62,0,-4783,11236,11192,11146,11102,11056,11195,11105,189,3340,500,8250,10,1,37503477,4050,104.85,0.51,12,0.02,103.00,21038.00,14190,20230901,-23.89,9950,20240805,8.54,13940,-22.53,20240201,9950,8.54,20240805,13960,-22.64,20230906,9950,8.54,20240805,0.58,N,034310,500,189 억,,5106371,N,N,5,N,00,N
|
|
20240902,110340,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,-340,5,-3.05,60652420,5557,54.80,11150,11150,10800,14490,7810,11150,10914.60,13.62,0,-4218,11236,11192,11146,11102,11056,11195,11105,189,3340,500,8250,10,1,37503477,4054,104.95,0.51,12,0.01,103.00,21038.00,14190,20230901,-23.82,9950,20240805,8.64,13940,-22.45,20240201,9950,8.64,20240805,13960,-22.56,20230906,9950,8.64,20240805,0.58,N,034310,500,189 억,,5106371,N,N,5,N,00,N
|
|
20240902,100340,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10930,-220,5,-1.97,25130090,2287,22.55,11150,11150,10900,14490,7810,11150,10988.23,13.62,0,-1476,11236,11192,11146,11102,11056,11195,11105,189,3340,500,8250,10,1,37503477,4099,106.12,0.52,12,0.01,103.00,21038.00,14190,20230901,-22.97,9950,20240805,9.85,13940,-21.59,20240201,9950,9.85,20240805,13960,-21.70,20230906,9950,9.85,20240805,0.58,N,034310,500,189 억,,5106371,N,N,5,N,00,N
|
|
20240902,090337,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-50,5,-0.45,3335300,300,2.96,11150,11150,11100,14490,7810,11150,11117.67,13.62,0,-253,11236,11192,11146,11102,11056,11195,11105,189,3340,500,8250,10,1,37503477,4163,107.77,0.53,12,0.00,103.00,21038.00,14190,20230901,-21.78,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13960,-20.49,20230906,9950,11.56,20240805,0.58,N,034310,500,189 억,,5106371,N,N,5,N,00,N
|