91 lines
38 KiB
CSV
91 lines
38 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
|
|
20230630,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2180,65,2,3.07,1610915630,734531,799.92,2120,2250,2115,2745,1485,2115,2193.13,2.63,0,-27127,2195,2155,2135,2095,2075,2145,2085,360,630,500,1560,5,1,69751600,1521,-11.53,0.25,12,1.05,-189.00,8753.00,2520,20230210,-13.49,1755,20221013,24.22,2520,-13.49,20230210,1800,21.11,20230102,2520,-13.49,20230210,1755,24.22,20221013,1.60,N,000180,500,360 억,,1832378,N,N,5,N,00,N
|
|
20230630,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2200,85,2,4.02,1371820625,625153,680.80,2120,2250,2115,2745,1485,2115,2194.38,2.63,0,-31272,2195,2155,2135,2095,2075,2145,2085,360,630,500,1560,5,1,69751600,1535,-11.64,0.25,12,0.90,-189.00,8753.00,2520,20230210,-12.70,1755,20221013,25.36,2520,-12.70,20230210,1800,22.22,20230102,2520,-12.70,20230210,1755,25.36,20221013,1.60,N,000180,500,360 억,,1832378,N,N,5,N,00,N
|
|
20230630,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2140,25,2,1.18,192059540,90169,98.20,2120,2160,2115,2745,1485,2115,2130.00,2.63,0,20667,2195,2155,2135,2095,2075,2145,2085,360,630,500,1560,5,1,69751600,1493,-11.32,0.24,12,0.13,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.60,N,000180,500,360 억,,1832378,N,N,5,N,00,N
|
|
20230630,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2130,15,2,0.71,177089155,83146,90.55,2120,2160,2115,2745,1485,2115,2129.86,2.63,0,19425,2195,2155,2135,2095,2075,2145,2085,360,630,500,1560,5,1,69751600,1486,-11.27,0.24,12,0.12,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.60,N,000180,500,360 억,,1832378,N,N,5,N,00,N
|
|
20230630,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2125,10,2,0.47,117126910,54862,59.75,2120,2160,2120,2745,1485,2115,2134.94,2.63,0,5628,2195,2155,2135,2095,2075,2145,2085,360,630,500,1560,5,1,69751600,1482,-11.24,0.24,12,0.08,-189.00,8753.00,2520,20230210,-15.67,1755,20221013,21.08,2520,-15.67,20230210,1800,18.06,20230102,2520,-15.67,20230210,1755,21.08,20221013,1.60,N,000180,500,360 억,,1832378,N,N,5,N,00,N
|
|
20230630,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2140,25,2,1.18,90817055,42511,46.30,2120,2160,2120,2745,1485,2115,2136.32,2.63,0,5121,2195,2155,2135,2095,2075,2145,2085,360,630,500,1560,5,1,69751600,1493,-11.32,0.24,12,0.06,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.60,N,000180,500,360 억,,1832378,N,N,5,N,00,N
|
|
20230630,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2140,25,2,1.18,29868110,14044,15.29,2120,2145,2120,2745,1485,2115,2126.75,2.63,0,1105,2195,2155,2135,2095,2075,2145,2085,360,630,500,1560,5,1,69751600,1493,-11.32,0.24,12,0.02,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.60,N,000180,500,360 억,,1832378,N,N,5,N,00,N
|
|
20230630,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2120,5,2,0.24,8100520,3821,4.16,2120,2120,2120,2745,1485,2115,2120.00,2.63,0,1471,2195,2155,2135,2095,2075,2145,2085,360,630,500,1560,5,1,69751600,1479,-11.22,0.24,12,0.01,-189.00,8753.00,2520,20230210,-15.87,1755,20221013,20.80,2520,-15.87,20230210,1800,17.78,20230102,2520,-15.87,20230210,1755,20.80,20221013,1.60,N,000180,500,360 억,,1832378,N,N,5,N,00,N
|
|
20230629,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2115,-45,5,-2.08,192838515,90057,91.04,2150,2175,2115,2805,1515,2160,2141.47,2.66,0,-24341,2196,2177,2151,2132,2106,2187,2142,360,645,500,1590,5,1,69751600,1475,-11.19,0.24,12,0.13,-189.00,8753.00,2520,20230210,-16.07,1755,20221013,20.51,2520,-16.07,20230210,1800,17.50,20230102,2520,-16.07,20230210,1755,20.51,20221013,1.61,N,000180,500,360 억,,1857076,N,N,5,N,00,N
|
|
20230629,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2130,-30,5,-1.39,178102165,83105,84.01,2150,2175,2120,2805,1515,2160,2143.10,2.66,0,-24227,2196,2177,2151,2132,2106,2187,2142,360,645,500,1590,5,1,69751600,1486,-11.27,0.24,12,0.12,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.61,N,000180,500,360 억,,1857076,N,N,2,N,00,N
|
|
20230629,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2140,-20,5,-0.93,146804590,68389,69.13,2150,2175,2130,2805,1515,2160,2146.61,2.66,0,-23146,2196,2177,2151,2132,2106,2187,2142,360,645,500,1590,5,1,69751600,1493,-11.32,0.24,12,0.10,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.61,N,000180,500,360 억,,1857076,N,N,2,N,00,N
|
|
20230629,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2145,-15,5,-0.69,108106030,50273,50.82,2150,2175,2135,2805,1515,2160,2150.38,2.66,0,-17046,2196,2177,2151,2132,2106,2187,2142,360,645,500,1590,5,1,69751600,1496,-11.35,0.25,12,0.07,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.61,N,000180,500,360 억,,1857076,N,N,2,N,00,N
|
|
20230629,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2145,-15,5,-0.69,90705905,42151,42.61,2150,2175,2140,2805,1515,2160,2151.93,2.66,0,-15824,2196,2177,2151,2132,2106,2187,2142,360,645,500,1590,5,1,69751600,1496,-11.35,0.25,12,0.06,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.61,N,000180,500,360 억,,1857076,N,N,2,N,00,N
|
|
20230629,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2165,5,2,0.23,63161560,29314,29.63,2150,2175,2140,2805,1515,2160,2154.66,2.66,0,-10141,2196,2177,2151,2132,2106,2187,2142,360,645,500,1590,5,1,69751600,1510,-11.46,0.25,12,0.04,-189.00,8753.00,2520,20230210,-14.09,1755,20221013,23.36,2520,-14.09,20230210,1800,20.28,20230102,2520,-14.09,20230210,1755,23.36,20221013,1.61,N,000180,500,360 억,,1857076,N,N,2,N,00,N
|
|
20230629,100102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2155,-5,5,-0.23,23959890,11148,11.27,2150,2175,2140,2805,1515,2160,2149.25,2.66,0,-262,2196,2177,2151,2132,2106,2187,2142,360,645,500,1590,5,1,69751600,1503,-11.40,0.25,12,0.02,-189.00,8753.00,2520,20230210,-14.48,1755,20221013,22.79,2520,-14.48,20230210,1800,19.72,20230102,2520,-14.48,20230210,1755,22.79,20221013,1.61,N,000180,500,360 억,,1857076,N,N,2,N,00,N
|
|
20230629,090102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2150,-10,5,-0.46,629950,293,0.30,2150,2150,2150,2805,1515,2160,2150.00,2.66,0,-116,2196,2177,2151,2132,2106,2187,2142,360,645,500,1590,5,1,69751600,1500,-11.38,0.25,12,0.00,-189.00,8753.00,2520,20230210,-14.68,1755,20221013,22.51,2520,-14.68,20230210,1800,19.44,20230102,2520,-14.68,20230210,1755,22.51,20221013,1.61,N,000180,500,360 억,,1857076,N,N,2,N,00,N
|
|
20230628,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2160,20,2,0.93,210207670,97616,127.20,2125,2170,2125,2780,1500,2140,2153.41,2.64,0,21126,2173,2156,2138,2121,2103,2165,2130,360,640,500,1580,5,1,69751600,1507,-11.43,0.25,12,0.14,-189.00,8753.00,2520,20230210,-14.29,1755,20221013,23.08,2520,-14.29,20230210,1800,20.00,20230102,2520,-14.29,20230210,1755,23.08,20221013,1.60,N,000180,500,360 억,,1841170,N,N,2,N,00,N
|
|
20230628,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2160,20,2,0.93,178821840,83048,108.22,2125,2170,2125,2780,1500,2140,2153.23,2.64,0,21394,2173,2156,2138,2121,2103,2165,2130,360,640,500,1580,5,1,69751600,1507,-11.43,0.25,12,0.12,-189.00,8753.00,2520,20230210,-14.29,1755,20221013,23.08,2520,-14.29,20230210,1800,20.00,20230102,2520,-14.29,20230210,1755,23.08,20221013,1.60,N,000180,500,360 억,,1841170,N,N,3,N,00,N
|
|
20230628,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2150,10,2,0.47,166222565,77196,100.59,2125,2170,2125,2780,1500,2140,2153.25,2.64,0,21506,2173,2156,2138,2121,2103,2165,2130,360,640,500,1580,5,1,69751600,1500,-11.38,0.25,12,0.11,-189.00,8753.00,2520,20230210,-14.68,1755,20221013,22.51,2520,-14.68,20230210,1800,19.44,20230102,2520,-14.68,20230210,1755,22.51,20221013,1.60,N,000180,500,360 억,,1841170,N,N,3,N,00,N
|
|
20230628,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2160,20,2,0.93,147307840,68419,89.16,2125,2170,2125,2780,1500,2140,2153.03,2.64,0,22380,2173,2156,2138,2121,2103,2165,2130,360,640,500,1580,5,1,69751600,1507,-11.43,0.25,12,0.10,-189.00,8753.00,2520,20230210,-14.29,1755,20221013,23.08,2520,-14.29,20230210,1800,20.00,20230102,2520,-14.29,20230210,1755,23.08,20221013,1.60,N,000180,500,360 억,,1841170,N,N,3,N,00,N
|
|
20230628,120102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2160,20,2,0.93,122433075,56917,74.17,2125,2165,2125,2780,1500,2140,2151.08,2.64,0,19395,2173,2156,2138,2121,2103,2165,2130,360,640,500,1580,5,1,69751600,1507,-11.43,0.25,12,0.08,-189.00,8753.00,2520,20230210,-14.29,1755,20221013,23.08,2520,-14.29,20230210,1800,20.00,20230102,2520,-14.29,20230210,1755,23.08,20221013,1.60,N,000180,500,360 억,,1841170,N,N,3,N,00,N
|
|
20230628,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2160,20,2,0.93,87105550,40520,52.80,2125,2165,2125,2780,1500,2140,2149.69,2.64,0,14332,2173,2156,2138,2121,2103,2165,2130,360,640,500,1580,5,1,69751600,1507,-11.43,0.25,12,0.06,-189.00,8753.00,2520,20230210,-14.29,1755,20221013,23.08,2520,-14.29,20230210,1800,20.00,20230102,2520,-14.29,20230210,1755,23.08,20221013,1.60,N,000180,500,360 억,,1841170,N,N,3,N,00,N
|
|
20230628,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2150,10,2,0.47,40555140,18941,24.68,2125,2155,2125,2780,1500,2140,2141.13,2.64,0,7700,2173,2156,2138,2121,2103,2165,2130,360,640,500,1580,5,1,69751600,1500,-11.38,0.25,12,0.03,-189.00,8753.00,2520,20230210,-14.68,1755,20221013,22.51,2520,-14.68,20230210,1800,19.44,20230102,2520,-14.68,20230210,1755,22.51,20221013,1.60,N,000180,500,360 억,,1841170,N,N,3,N,00,N
|
|
20230628,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2150,10,2,0.47,4609975,2168,2.83,2125,2150,2125,2780,1500,2140,2126.37,2.64,0,359,2173,2156,2138,2121,2103,2165,2130,360,640,500,1580,5,1,69751600,1500,-11.38,0.25,12,0.00,-189.00,8753.00,2520,20230210,-14.68,1755,20221013,22.51,2520,-14.68,20230210,1800,19.44,20230102,2520,-14.68,20230210,1755,22.51,20221013,1.60,N,000180,500,360 억,,1841170,N,N,3,N,00,N
|
|
20230627,160104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2140,5,2,0.23,164255610,76621,98.52,2120,2155,2120,2775,1495,2135,2143.74,2.60,0,28856,2181,2157,2131,2107,2081,2170,2120,360,640,500,1570,5,1,69751600,1493,-11.32,0.24,12,0.11,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.61,N,000180,500,360 억,,1811198,N,N,3,N,00,N
|
|
20230627,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2145,10,2,0.47,151053045,70459,90.60,2120,2155,2120,2775,1495,2135,2143.84,2.60,0,26696,2181,2157,2131,2107,2081,2170,2120,360,640,500,1570,5,1,69751600,1496,-11.35,0.25,12,0.10,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.61,N,000180,500,360 억,,1811198,N,N,23,N,00,N
|
|
20230627,140102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2145,10,2,0.47,141380010,65955,84.81,2120,2155,2120,2775,1495,2135,2143.58,2.60,0,26647,2181,2157,2131,2107,2081,2170,2120,360,640,500,1570,5,1,69751600,1496,-11.35,0.25,12,0.09,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.61,N,000180,500,360 억,,1811198,N,N,23,N,00,N
|
|
20230627,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2150,15,2,0.70,132036585,61599,79.21,2120,2155,2120,2775,1495,2135,2143.49,2.60,0,26424,2181,2157,2131,2107,2081,2170,2120,360,640,500,1570,5,1,69751600,1500,-11.38,0.25,12,0.09,-189.00,8753.00,2520,20230210,-14.68,1755,20221013,22.51,2520,-14.68,20230210,1800,19.44,20230102,2520,-14.68,20230210,1755,22.51,20221013,1.61,N,000180,500,360 억,,1811198,N,N,23,N,00,N
|
|
20230627,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2145,10,2,0.47,124160475,57927,74.49,2120,2155,2120,2775,1495,2135,2143.40,2.60,0,25017,2181,2157,2131,2107,2081,2170,2120,360,640,500,1570,5,1,69751600,1496,-11.35,0.25,12,0.08,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.61,N,000180,500,360 억,,1811198,N,N,23,N,00,N
|
|
20230627,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2145,10,2,0.47,93541160,43696,56.19,2120,2155,2120,2775,1495,2135,2140.73,2.60,0,19091,2181,2157,2131,2107,2081,2170,2120,360,640,500,1570,5,1,69751600,1496,-11.35,0.25,12,0.06,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.61,N,000180,500,360 억,,1811198,N,N,23,N,00,N
|
|
20230627,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2135,0,3,0.00,56009210,26227,33.72,2120,2150,2120,2775,1495,2135,2135.56,2.60,0,17128,2181,2157,2131,2107,2081,2170,2120,360,640,500,1570,5,1,69751600,1489,-11.30,0.24,12,0.04,-189.00,8753.00,2520,20230210,-15.28,1755,20221013,21.65,2520,-15.28,20230210,1800,18.61,20230102,2520,-15.28,20230210,1755,21.65,20221013,1.61,N,000180,500,360 억,,1811198,N,N,23,N,00,N
|
|
20230627,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2130,-5,5,-0.23,527890,249,0.32,2120,2130,2120,2775,1495,2135,2120.04,2.60,0,0,2181,2157,2131,2107,2081,2170,2120,360,640,500,1570,5,1,69751600,1486,-11.27,0.24,12,0.00,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.61,N,000180,500,360 억,,1811198,N,N,23,N,00,N
|
|
20230626,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2135,5,2,0.23,164298230,77339,82.48,2110,2155,2105,2765,1495,2130,2124.18,2.58,0,10270,2166,2147,2131,2112,2096,2140,2105,360,635,500,1570,5,1,69751600,1489,-11.30,0.24,12,0.11,-189.00,8753.00,2520,20230210,-15.28,1755,20221013,21.65,2520,-15.28,20230210,1800,18.61,20230102,2520,-15.28,20230210,1755,21.65,20221013,1.62,N,000180,500,360 억,,1801051,N,N,23,N,00,N
|
|
20230626,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2130,0,3,0.00,144949365,68271,72.81,2110,2155,2105,2765,1495,2130,2123.15,2.58,0,9861,2166,2147,2131,2112,2096,2140,2105,360,635,500,1570,5,1,69751600,1486,-11.27,0.24,12,0.10,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.62,N,000180,500,360 억,,1801051,N,N,94,N,00,N
|
|
20230626,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2140,10,2,0.47,115433565,54431,58.05,2110,2155,2105,2765,1495,2130,2120.73,2.58,0,10015,2166,2147,2131,2112,2096,2140,2105,360,635,500,1570,5,1,69751600,1493,-11.32,0.24,12,0.08,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.62,N,000180,500,360 억,,1801051,N,N,94,N,00,N
|
|
20230626,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2145,15,2,0.70,112448475,53034,56.56,2110,2155,2105,2765,1495,2130,2120.31,2.58,0,10099,2166,2147,2131,2112,2096,2140,2105,360,635,500,1570,5,1,69751600,1496,-11.35,0.25,12,0.08,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.62,N,000180,500,360 억,,1801051,N,N,94,N,00,N
|
|
20230626,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2130,0,3,0.00,90152225,42590,45.42,2110,2155,2105,2765,1495,2130,2116.75,2.58,0,10809,2166,2147,2131,2112,2096,2140,2105,360,635,500,1570,5,1,69751600,1486,-11.27,0.24,12,0.06,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.62,N,000180,500,360 억,,1801051,N,N,94,N,00,N
|
|
20230626,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2125,-5,5,-0.23,76001465,35921,38.31,2110,2155,2105,2765,1495,2130,2115.79,2.58,0,9966,2166,2147,2131,2112,2096,2140,2105,360,635,500,1570,5,1,69751600,1482,-11.24,0.24,12,0.05,-189.00,8753.00,2520,20230210,-15.67,1755,20221013,21.08,2520,-15.67,20230210,1800,18.06,20230102,2520,-15.67,20230210,1755,21.08,20221013,1.62,N,000180,500,360 억,,1801051,N,N,94,N,00,N
|
|
20230626,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2140,10,2,0.47,30443035,14406,15.36,2110,2155,2105,2765,1495,2130,2113.22,2.58,0,2648,2166,2147,2131,2112,2096,2140,2105,360,635,500,1570,5,1,69751600,1493,-11.32,0.24,12,0.02,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.62,N,000180,500,360 억,,1801051,N,N,94,N,00,N
|
|
20230626,090102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2110,-20,5,-0.94,3023630,1433,1.53,2110,2110,2110,2765,1495,2130,2110.00,2.58,0,37,2166,2147,2131,2112,2096,2140,2105,360,635,500,1570,5,1,69751600,1472,-11.16,0.24,12,0.00,-189.00,8753.00,2520,20230210,-16.27,1755,20221013,20.23,2520,-16.27,20230210,1800,17.22,20230102,2520,-16.27,20230210,1755,20.23,20221013,1.62,N,000180,500,360 억,,1801051,N,N,94,N,00,N
|
|
20230623,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2120,-15,5,-0.70,181528090,85235,71.43,2135,2150,2115,2775,1495,2135,2129.74,2.56,0,19735,2185,2160,2135,2110,2085,2172,2122,360,640,500,1570,5,1,69751600,1479,-11.22,0.24,12,0.12,-189.00,8753.00,2520,20230210,-15.87,1755,20221013,20.80,2520,-15.87,20230210,1800,17.78,20230102,2520,-15.87,20230210,1755,20.80,20221013,1.63,N,000180,500,360 억,,1783428,N,N,24,N,00,N
|
|
20230623,140102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2135,0,3,0.00,160676860,75416,63.20,2135,2150,2115,2775,1495,2135,2130.54,2.56,0,19765,2185,2160,2135,2110,2085,2172,2122,360,640,500,1570,5,1,69751600,1489,-11.30,0.24,12,0.11,-189.00,8753.00,2520,20230210,-15.28,1755,20221013,21.65,2520,-15.28,20230210,1800,18.61,20230102,2520,-15.28,20230210,1755,21.65,20221013,1.63,N,000180,500,360 억,,1783428,N,N,24,N,00,N
|
|
20230622,160749,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2135,5,2,0.23,251185290,117590,105.67,2110,2160,2110,2765,1495,2130,2136.12,2.55,0,8066,2183,2156,2133,2106,2083,2145,2095,360,635,500,1570,5,1,69751600,1489,-11.30,0.24,12,0.17,-189.00,8753.00,2520,20230210,-15.28,1755,20221013,21.65,2520,-15.28,20230210,1800,18.61,20230102,2520,-15.28,20230210,1755,21.65,20221013,1.65,N,000180,500,360 억,,1775361,N,N,24,N,00,N
|
|
20230622,150622,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2130,0,3,0.00,240556055,112607,101.20,2110,2160,2110,2765,1495,2130,2136.24,2.55,0,8066,2183,2156,2133,2106,2083,2145,2095,360,635,500,1570,5,1,69751600,1486,-11.27,0.24,12,0.16,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.65,N,000180,500,360 억,,1775361,N,N,1021,N,00,N
|
|
20230622,140104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2130,0,3,0.00,215267710,100749,90.54,2110,2160,2110,2765,1495,2130,2136.67,2.55,0,9019,2183,2156,2133,2106,2083,2145,2095,360,635,500,1570,5,1,69751600,1486,-11.27,0.24,12,0.14,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.65,N,000180,500,360 억,,1775361,N,N,1021,N,00,N
|
|
20230622,130835,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2140,10,2,0.47,187725760,87830,78.93,2110,2160,2110,2765,1495,2130,2137.38,2.55,0,6267,2183,2156,2133,2106,2083,2145,2095,360,635,500,1570,5,1,69751600,1493,-11.32,0.24,12,0.13,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.65,N,000180,500,360 억,,1775361,N,N,1021,N,00,N
|
|
20230622,120713,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2140,10,2,0.47,167135895,78200,70.28,2110,2160,2110,2765,1495,2130,2137.29,2.55,0,3400,2183,2156,2133,2106,2083,2145,2095,360,635,500,1570,5,1,69751600,1493,-11.32,0.24,12,0.11,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.65,N,000180,500,360 억,,1775361,N,N,1021,N,00,N
|
|
20230622,110645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2145,15,2,0.70,72271775,33788,30.36,2110,2160,2110,2765,1495,2130,2138.98,2.55,0,-2622,2183,2156,2133,2106,2083,2145,2095,360,635,500,1570,5,1,69751600,1496,-11.35,0.25,12,0.05,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.65,N,000180,500,360 억,,1775361,N,N,1021,N,00,N
|
|
20230622,100833,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2145,15,2,0.70,50724305,23707,21.30,2110,2160,2110,2765,1495,2130,2139.63,2.55,0,-3261,2183,2156,2133,2106,2083,2145,2095,360,635,500,1570,5,1,69751600,1496,-11.35,0.25,12,0.03,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.65,N,000180,500,360 억,,1775361,N,N,1021,N,00,N
|
|
20230622,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2115,-15,5,-0.70,1947555,923,0.83,2110,2115,2110,2765,1495,2130,2110.03,2.55,0,0,2183,2156,2133,2106,2083,2145,2095,360,635,500,1570,5,1,69751600,1475,-11.19,0.24,12,0.00,-189.00,8753.00,2520,20230210,-16.07,1755,20221013,20.51,2520,-16.07,20230210,1800,17.50,20230102,2520,-16.07,20230210,1755,20.51,20221013,1.65,N,000180,500,360 억,,1775361,N,N,1021,N,00,N
|
|
20230621,160643,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2130,-5,5,-0.23,236153010,111044,57.05,2135,2160,2110,2775,1495,2135,2126.66,2.56,0,-6371,2208,2171,2148,2111,2088,2160,2100,360,640,500,1570,5,1,69751600,1486,-11.27,0.24,12,0.16,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.58,N,000180,500,360 억,,1785648,N,N,1021,N,00,N
|
|
20230621,150708,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2115,-20,5,-0.94,218906905,102947,52.89,2135,2160,2110,2775,1495,2135,2126.40,2.56,0,-4370,2208,2171,2148,2111,2088,2160,2100,360,640,500,1570,5,1,69751600,1475,-11.19,0.24,12,0.15,-189.00,8753.00,2520,20230210,-16.07,1755,20221013,20.51,2520,-16.07,20230210,1800,17.50,20230102,2520,-16.07,20230210,1755,20.51,20221013,1.58,N,000180,500,360 억,,1785648,N,N,21,N,00,N
|
|
20230621,140442,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2130,-5,5,-0.23,170021265,79925,41.06,2135,2160,2110,2775,1495,2135,2127.26,2.56,0,-2488,2208,2171,2148,2111,2088,2160,2100,360,640,500,1570,5,1,69751600,1486,-11.27,0.24,12,0.11,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.58,N,000180,500,360 억,,1785648,N,N,21,N,00,N
|
|
20230621,130743,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2135,0,3,0.00,145796075,68545,35.22,2135,2160,2110,2775,1495,2135,2127.01,2.56,0,-1931,2208,2171,2148,2111,2088,2160,2100,360,640,500,1570,5,1,69751600,1489,-11.30,0.24,12,0.10,-189.00,8753.00,2520,20230210,-15.28,1755,20221013,21.65,2520,-15.28,20230210,1800,18.61,20230102,2520,-15.28,20230210,1755,21.65,20221013,1.58,N,000180,500,360 억,,1785648,N,N,21,N,00,N
|
|
20230621,120304,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2125,-10,5,-0.47,97723625,45898,23.58,2135,2160,2115,2775,1495,2135,2129.15,2.56,0,-1437,2208,2171,2148,2111,2088,2160,2100,360,640,500,1570,5,1,69751600,1482,-11.24,0.24,12,0.07,-189.00,8753.00,2520,20230210,-15.67,1755,20221013,21.08,2520,-15.67,20230210,1800,18.06,20230102,2520,-15.67,20230210,1755,21.08,20221013,1.58,N,000180,500,360 억,,1785648,N,N,21,N,00,N
|
|
20230621,110716,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2125,-10,5,-0.47,82747710,38837,19.95,2135,2160,2115,2775,1495,2135,2130.64,2.56,0,-869,2208,2171,2148,2111,2088,2160,2100,360,640,500,1570,5,1,69751600,1482,-11.24,0.24,12,0.06,-189.00,8753.00,2520,20230210,-15.67,1755,20221013,21.08,2520,-15.67,20230210,1800,18.06,20230102,2520,-15.67,20230210,1755,21.08,20221013,1.58,N,000180,500,360 억,,1785648,N,N,21,N,00,N
|
|
20230621,100845,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2135,0,3,0.00,45722105,21379,10.98,2135,2160,2125,2775,1495,2135,2138.65,2.56,0,-2785,2208,2171,2148,2111,2088,2160,2100,360,640,500,1570,5,1,69751600,1489,-11.30,0.24,12,0.03,-189.00,8753.00,2520,20230210,-15.28,1755,20221013,21.65,2520,-15.28,20230210,1800,18.61,20230102,2520,-15.28,20230210,1755,21.65,20221013,1.58,N,000180,500,360 억,,1785648,N,N,21,N,00,N
|
|
20230621,090909,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2130,-5,5,-0.23,3423435,1605,0.82,2135,2140,2130,2775,1495,2135,2132.98,2.56,0,737,2208,2171,2148,2111,2088,2160,2100,360,640,500,1570,5,1,69751600,1486,-11.27,0.24,12,0.00,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.58,N,000180,500,360 억,,1785648,N,N,21,N,00,N
|
|
20230620,160516,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2135,-25,5,-1.16,415655465,193310,26.47,2160,2185,2125,2805,1515,2160,2150.20,2.48,0,55647,2310,2235,2160,2085,2010,2272,2122,360,645,500,1590,5,1,69751600,1489,-11.30,0.24,12,0.28,-189.00,8753.00,2520,20230210,-15.28,1755,20221013,21.65,2520,-15.28,20230210,1800,18.61,20230102,2520,-15.28,20230210,1755,21.65,20221013,1.59,N,000180,500,360 억,,1729764,N,N,21,N,00,N
|
|
20230620,151008,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2140,-20,5,-0.93,390645850,181582,24.86,2160,2185,2125,2805,1515,2160,2151.34,2.48,0,54586,2310,2235,2160,2085,2010,2272,2122,360,645,500,1590,5,1,69751600,1493,-11.32,0.24,12,0.26,-189.00,8753.00,2520,20230210,-15.08,1755,20221013,21.94,2520,-15.08,20230210,1800,18.89,20230102,2520,-15.08,20230210,1755,21.94,20221013,1.59,N,000180,500,360 억,,1729764,N,N,28,N,00,N
|
|
20230620,140543,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2145,-15,5,-0.69,378242595,175786,24.07,2160,2185,2125,2805,1515,2160,2151.72,2.48,0,54592,2310,2235,2160,2085,2010,2272,2122,360,645,500,1590,5,1,69751600,1496,-11.35,0.25,12,0.25,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.59,N,000180,500,360 억,,1729764,N,N,28,N,00,N
|
|
20230620,131032,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2165,5,2,0.23,368370390,171190,23.44,2160,2185,2125,2805,1515,2160,2151.82,2.48,0,55882,2310,2235,2160,2085,2010,2272,2122,360,645,500,1590,5,1,69751600,1510,-11.46,0.25,12,0.25,-189.00,8753.00,2520,20230210,-14.09,1755,20221013,23.36,2520,-14.09,20230210,1800,20.28,20230102,2520,-14.09,20230210,1755,23.36,20221013,1.59,N,000180,500,360 억,,1729764,N,N,28,N,00,N
|
|
20230620,120516,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2145,-15,5,-0.69,295317895,137091,18.77,2160,2185,2125,2805,1515,2160,2154.17,2.48,0,54888,2310,2235,2160,2085,2010,2272,2122,360,645,500,1590,5,1,69751600,1496,-11.35,0.25,12,0.20,-189.00,8753.00,2520,20230210,-14.88,1755,20221013,22.22,2520,-14.88,20230210,1800,19.17,20230102,2520,-14.88,20230210,1755,22.22,20221013,1.59,N,000180,500,360 억,,1729764,N,N,28,N,00,N
|
|
20230620,110714,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2155,-5,5,-0.23,279618160,129763,17.77,2160,2185,2125,2805,1515,2160,2154.83,2.48,0,55566,2310,2235,2160,2085,2010,2272,2122,360,645,500,1590,5,1,69751600,1503,-11.40,0.25,12,0.19,-189.00,8753.00,2520,20230210,-14.48,1755,20221013,22.79,2520,-14.48,20230210,1800,19.72,20230102,2520,-14.48,20230210,1755,22.79,20221013,1.59,N,000180,500,360 억,,1729764,N,N,28,N,00,N
|
|
20230620,100721,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2150,-10,5,-0.46,260422190,120837,16.55,2160,2185,2125,2805,1515,2160,2155.15,2.48,0,56571,2310,2235,2160,2085,2010,2272,2122,360,645,500,1590,5,1,69751600,1500,-11.38,0.25,12,0.17,-189.00,8753.00,2520,20230210,-14.68,1755,20221013,22.51,2520,-14.68,20230210,1800,19.44,20230102,2520,-14.68,20230210,1755,22.51,20221013,1.59,N,000180,500,360 억,,1729764,N,N,28,N,00,N
|
|
20230620,090632,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2160,0,3,0.00,53859815,24765,3.39,2160,2185,2155,2805,1515,2160,2174.92,2.48,0,-6300,2310,2235,2160,2085,2010,2272,2122,360,645,500,1590,5,1,69751600,1507,-11.43,0.25,12,0.04,-189.00,8753.00,2520,20230210,-14.29,1755,20221013,23.08,2520,-14.29,20230210,1800,20.00,20230102,2520,-14.29,20230210,1755,23.08,20221013,1.59,N,000180,500,360 억,,1729764,N,N,28,N,00,N
|
|
20230619,160453,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2160,75,2,3.60,1571871475,723756,745.57,2120,2235,2085,2710,1460,2085,2171.98,2.53,0,-30965,2145,2115,2090,2060,2035,2130,2075,360,625,500,1540,5,1,69751600,1507,-11.43,0.25,12,1.04,-189.00,8753.00,2520,20230210,-14.29,1755,20221013,23.08,2520,-14.29,20230210,1800,20.00,20230102,2520,-14.29,20230210,1755,23.08,20221013,1.60,N,000180,500,360 억,,1761296,N,N,28,N,00,N
|
|
20230619,150647,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2175,90,2,4.32,1418784880,652948,672.63,2120,2235,2085,2710,1460,2085,2172.89,2.53,0,-34214,2145,2115,2090,2060,2035,2130,2075,360,625,500,1540,5,1,69751600,1517,-11.51,0.25,12,0.94,-189.00,8753.00,2520,20230210,-13.69,1755,20221013,23.93,2520,-13.69,20230210,1800,20.83,20230102,2520,-13.69,20230210,1755,23.93,20221013,1.60,N,000180,500,360 억,,1761296,N,N,21,N,00,N
|
|
20230619,140758,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2180,95,2,4.56,918974265,422684,435.42,2120,2235,2085,2710,1460,2085,2174.14,2.53,0,-52172,2145,2115,2090,2060,2035,2130,2075,360,625,500,1540,5,1,69751600,1521,-11.53,0.25,12,0.61,-189.00,8753.00,2520,20230210,-13.49,1755,20221013,24.22,2520,-13.49,20230210,1800,21.11,20230102,2520,-13.49,20230210,1755,24.22,20221013,1.60,N,000180,500,360 억,,1761296,N,N,21,N,00,N
|
|
20230619,130346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2130,45,2,2.16,148036680,69832,71.94,2120,2135,2085,2710,1460,2085,2119.90,2.53,0,3848,2145,2115,2090,2060,2035,2130,2075,360,625,500,1540,5,1,69751600,1486,-11.27,0.24,12,0.10,-189.00,8753.00,2520,20230210,-15.48,1755,20221013,21.37,2520,-15.48,20230210,1800,18.33,20230102,2520,-15.48,20230210,1755,21.37,20221013,1.60,N,000180,500,360 억,,1761296,N,N,21,N,00,N
|
|
20230619,121035,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2110,25,2,1.20,113829920,53747,55.37,2120,2135,2085,2710,1460,2085,2117.88,2.53,0,3736,2145,2115,2090,2060,2035,2130,2075,360,625,500,1540,5,1,69751600,1472,-11.16,0.24,12,0.08,-189.00,8753.00,2520,20230210,-16.27,1755,20221013,20.23,2520,-16.27,20230210,1800,17.22,20230102,2520,-16.27,20230210,1755,20.23,20221013,1.60,N,000180,500,360 억,,1761296,N,N,21,N,00,N
|
|
20230619,110745,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2110,25,2,1.20,98867970,46674,48.08,2120,2135,2085,2710,1460,2085,2118.27,2.53,0,3270,2145,2115,2090,2060,2035,2130,2075,360,625,500,1540,5,1,69751600,1472,-11.16,0.24,12,0.07,-189.00,8753.00,2520,20230210,-16.27,1755,20221013,20.23,2520,-16.27,20230210,1800,17.22,20230102,2520,-16.27,20230210,1755,20.23,20221013,1.60,N,000180,500,360 억,,1761296,N,N,21,N,00,N
|
|
20230619,100601,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2125,40,2,1.92,73304360,34636,35.68,2120,2135,2085,2710,1460,2085,2116.42,2.53,0,1968,2145,2115,2090,2060,2035,2130,2075,360,625,500,1540,5,1,69751600,1482,-11.24,0.24,12,0.05,-189.00,8753.00,2520,20230210,-15.67,1755,20221013,21.08,2520,-15.67,20230210,1800,18.06,20230102,2520,-15.67,20230210,1755,21.08,20221013,1.60,N,000180,500,360 억,,1761296,N,N,21,N,00,N
|
|
20230619,090229,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2120,35,2,1.68,7289015,3438,3.54,2120,2125,2120,2710,1460,2085,2120.13,2.53,0,0,2145,2115,2090,2060,2035,2130,2075,360,625,500,1540,5,1,69751600,1479,-11.22,0.24,12,0.00,-189.00,8753.00,2520,20230210,-15.87,1755,20221013,20.80,2520,-15.87,20230210,1800,17.78,20230102,2520,-15.87,20230210,1755,20.80,20221013,1.60,N,000180,500,360 억,,1761296,N,N,21,N,00,N
|
|
20230616,160754,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2085,0,3,0.00,201880350,96540,59.03,2065,2120,2065,2710,1460,2085,2091.19,2.53,0,-3291,2161,2122,2091,2052,2021,2107,2037,360,625,500,1540,5,1,69751600,1454,-11.03,0.24,12,0.14,-189.00,8753.00,2520,20230210,-17.26,1755,20221013,18.80,2520,-17.26,20230210,1800,15.83,20230102,2520,-17.26,20230210,1755,18.80,20221013,1.60,N,000180,500,360 억,,1762480,N,N,21,N,00,N
|
|
20230616,150949,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2090,5,2,0.24,188007515,89875,54.95,2065,2120,2065,2710,1460,2085,2091.88,2.53,0,-3524,2161,2122,2091,2052,2021,2107,2037,360,625,500,1540,5,1,69751600,1458,-11.06,0.24,12,0.13,-189.00,8753.00,2520,20230210,-17.06,1755,20221013,19.09,2520,-17.06,20230210,1800,16.11,20230102,2520,-17.06,20230210,1755,19.09,20221013,1.60,N,000180,500,360 억,,1762480,N,N,18,N,00,N
|
|
20230616,140716,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2085,0,3,0.00,99327685,47569,29.09,2065,2120,2065,2710,1460,2085,2088.08,2.53,0,-4814,2161,2122,2091,2052,2021,2107,2037,360,625,500,1540,5,1,69751600,1454,-11.03,0.24,12,0.07,-189.00,8753.00,2520,20230210,-17.26,1755,20221013,18.80,2520,-17.26,20230210,1800,15.83,20230102,2520,-17.26,20230210,1755,18.80,20221013,1.60,N,000180,500,360 억,,1762480,N,N,18,N,00,N
|
|
20230616,130140,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2100,15,2,0.72,85011345,40707,24.89,2065,2120,2065,2710,1460,2085,2088.37,2.53,0,-1159,2161,2122,2091,2052,2021,2107,2037,360,625,500,1540,5,1,69751600,1465,-11.11,0.24,12,0.06,-189.00,8753.00,2520,20230210,-16.67,1755,20221013,19.66,2520,-16.67,20230210,1800,16.67,20230102,2520,-16.67,20230210,1755,19.66,20221013,1.60,N,000180,500,360 억,,1762480,N,N,18,N,00,N
|
|
20230616,120847,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2105,20,2,0.96,82664430,39586,24.20,2065,2120,2065,2710,1460,2085,2088.22,2.53,0,-1154,2161,2122,2091,2052,2021,2107,2037,360,625,500,1540,5,1,69751600,1468,-11.14,0.24,12,0.06,-189.00,8753.00,2520,20230210,-16.47,1755,20221013,19.94,2520,-16.47,20230210,1800,16.94,20230102,2520,-16.47,20230210,1755,19.94,20221013,1.60,N,000180,500,360 억,,1762480,N,N,18,N,00,N
|
|
20230616,110340,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2095,10,2,0.48,55321805,26512,16.21,2065,2120,2065,2710,1460,2085,2086.67,2.53,0,-465,2161,2122,2091,2052,2021,2107,2037,360,625,500,1540,5,1,69751600,1461,-11.08,0.24,12,0.04,-189.00,8753.00,2520,20230210,-16.87,1755,20221013,19.37,2520,-16.87,20230210,1800,16.39,20230102,2520,-16.87,20230210,1755,19.37,20221013,1.60,N,000180,500,360 억,,1762480,N,N,18,N,00,N
|
|
20230616,100701,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2115,30,2,1.44,42258305,20280,12.40,2065,2120,2065,2710,1460,2085,2083.74,2.53,0,69,2161,2122,2091,2052,2021,2107,2037,360,625,500,1540,5,1,69751600,1475,-11.19,0.24,12,0.03,-189.00,8753.00,2520,20230210,-16.07,1755,20221013,20.51,2520,-16.07,20230210,1800,17.50,20230102,2520,-16.07,20230210,1755,20.51,20221013,1.60,N,000180,500,360 억,,1762480,N,N,18,N,00,N
|
|
20230616,090739,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2100,15,2,0.72,13115490,6339,3.88,2065,2100,2065,2710,1460,2085,2069.02,2.53,0,338,2161,2122,2091,2052,2021,2107,2037,360,625,500,1540,5,1,69751600,1465,-11.11,0.24,12,0.01,-189.00,8753.00,2520,20230210,-16.67,1755,20221013,19.66,2520,-16.67,20230210,1800,16.67,20230102,2520,-16.67,20230210,1755,19.66,20221013,1.60,N,000180,500,360 억,,1762480,N,N,18,N,00,N
|
|
20230615,150854,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2080,-35,5,-1.65,326668435,156951,61.42,2115,2130,2060,2745,1485,2115,2081.34,2.50,0,20207,2198,2156,2118,2076,2038,2137,2057,360,630,500,1560,5,1,69751600,1451,-11.01,0.24,12,0.23,-189.00,8753.00,2520,20230210,-17.46,1755,20221013,18.52,2520,-17.46,20230210,1800,15.56,20230102,2520,-17.46,20230210,1755,18.52,20221013,1.58,N,000180,500,360 억,,1742054,N,N,23,N,00,N
|
|
20230615,140303,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2075,-40,5,-1.89,291624915,140047,54.80,2115,2130,2060,2745,1485,2115,2082.34,2.50,0,16481,2198,2156,2118,2076,2038,2137,2057,360,630,500,1560,5,1,69751600,1447,-10.98,0.24,12,0.20,-189.00,8753.00,2520,20230210,-17.66,1755,20221013,18.23,2520,-17.66,20230210,1800,15.28,20230102,2520,-17.66,20230210,1755,18.23,20221013,1.58,N,000180,500,360 억,,1742054,N,N,23,N,00,N
|
|
20230615,130714,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2070,-45,5,-2.13,273672630,131372,51.41,2115,2130,2060,2745,1485,2115,2083.19,2.50,0,15705,2198,2156,2118,2076,2038,2137,2057,360,630,500,1560,5,1,69751600,1444,-10.95,0.24,12,0.19,-189.00,8753.00,2520,20230210,-17.86,1755,20221013,17.95,2520,-17.86,20230210,1800,15.00,20230102,2520,-17.86,20230210,1755,17.95,20221013,1.58,N,000180,500,360 억,,1742054,N,N,23,N,00,N
|
|
20230615,120727,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2090,-25,5,-1.18,210893165,101015,39.53,2115,2130,2070,2745,1485,2115,2087.74,2.50,0,13295,2198,2156,2118,2076,2038,2137,2057,360,630,500,1560,5,1,69751600,1458,-11.06,0.24,12,0.14,-189.00,8753.00,2520,20230210,-17.06,1755,20221013,19.09,2520,-17.06,20230210,1800,16.11,20230102,2520,-17.06,20230210,1755,19.09,20221013,1.58,N,000180,500,360 억,,1742054,N,N,23,N,00,N
|
|
20230615,110614,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2100,-15,5,-0.71,115181190,54989,21.52,2115,2130,2080,2745,1485,2115,2094.62,2.50,0,15788,2198,2156,2118,2076,2038,2137,2057,360,630,500,1560,5,1,69751600,1465,-11.11,0.24,12,0.08,-189.00,8753.00,2520,20230210,-16.67,1755,20221013,19.66,2520,-16.67,20230210,1800,16.67,20230102,2520,-16.67,20230210,1755,19.66,20221013,1.58,N,000180,500,360 억,,1742054,N,N,23,N,00,N
|
|
20230611,184548,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2195,95,2,4.52,1578177620,730781,46.40,2110,2200,2090,2730,1470,2100,2150.87,2.53,-41989,-47892,2296,2197,2106,2007,1916,2247,2057,360,630,500,1550,5,1,69751600,1531,-11.61,0.25,12,1.05,-189.00,8753.00,2520,20230210,-12.90,1755,20221013,25.07,2520,-12.90,20230210,1800,21.94,20230102,2520,-12.90,20230210,1755,25.07,20221013,1.54,N,000180,500,360 억,,1764096,N,N,1,N,00,N
|
|
20230611,181742,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2195,95,2,4.52,1578177620,730781,46.40,2110,2200,2090,2730,1470,2100,2150.87,2.53,-41989,-47892,2296,2197,2106,2007,1916,2247,2057,360,630,500,1550,5,1,69751600,1531,-11.61,0.25,12,1.05,-189.00,8753.00,2520,20230210,-12.90,1755,20221013,25.07,2520,-12.90,20230210,1800,21.94,20230102,2520,-12.90,20230210,1755,25.07,20221013,1.54,N,000180,500,360 억,,1764096,N,N,1,N,00,N
|