178 lines
78 KiB
CSV
178 lines
78 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
|
|
20230831,160426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14040,220,2,1.59,754119830,53917,290.89,13710,14150,13710,17960,9680,13820,13986.68,12.26,0,-2284,14086,13952,13746,13612,13406,14020,13680,189,4140,500,9950,10,1,37882300,5319,14.47,0.67,12,0.14,970.00,20869.00,14800,20220915,-5.14,10790,20230731,30.12,14750,-4.81,20230206,10790,30.12,20230731,14800,-5.14,20220915,10790,30.12,20230731,0.47,N,034310,500,189 억,,4643827,N,N,1525,N,00,N
|
|
20230831,150529,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14050,230,2,1.66,667294550,47725,257.49,13710,14150,13710,17960,9680,13820,13982.08,12.26,0,854,14086,13952,13746,13612,13406,14020,13680,189,4140,500,9950,10,1,37882300,5322,14.48,0.67,12,0.13,970.00,20869.00,14800,20220915,-5.07,10790,20230731,30.21,14750,-4.75,20230206,10790,30.21,20230731,14800,-5.07,20220915,10790,30.21,20230731,0.47,N,034310,500,189 억,,4643827,N,N,1525,N,00,N
|
|
20230831,140555,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,14040,220,2,1.59,507893720,36396,196.36,13710,14150,13710,17960,9680,13820,13954.66,12.26,0,3750,14086,13952,13746,13612,13406,14020,13680,189,4140,500,9950,10,1,37882300,5319,14.47,0.67,12,0.10,970.00,20869.00,14800,20220915,-5.14,10790,20230731,30.12,14750,-4.81,20230206,10790,30.12,20230731,14800,-5.14,20220915,10790,30.12,20230731,0.47,N,034310,500,189 억,,4643827,N,N,1525,N,00,N
|
|
20230831,130540,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13980,160,2,1.16,372597850,26732,144.22,13710,14150,13710,17960,9680,13820,13938.27,12.26,0,4605,14086,13952,13746,13612,13406,14020,13680,189,4140,500,9950,10,1,37882300,5296,14.41,0.67,12,0.07,970.00,20869.00,14800,20220915,-5.54,10790,20230731,29.56,14750,-5.22,20230206,10790,29.56,20230731,14800,-5.54,20220915,10790,29.56,20230731,0.47,N,034310,500,189 억,,4643827,N,N,1525,N,00,N
|
|
20230831,120548,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13980,160,2,1.16,250102580,18019,97.22,13710,14010,13710,17960,9680,13820,13879.94,12.26,0,4572,14086,13952,13746,13612,13406,14020,13680,189,4140,500,9950,10,1,37882300,5296,14.41,0.67,12,0.05,970.00,20869.00,14800,20220915,-5.54,10790,20230731,29.56,14750,-5.22,20230206,10790,29.56,20230731,14800,-5.54,20220915,10790,29.56,20230731,0.47,N,034310,500,189 억,,4643827,N,N,1525,N,00,N
|
|
20230831,110759,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13960,140,2,1.01,206038780,14868,80.22,13710,13980,13710,17960,9680,13820,13857.87,12.26,0,2623,14086,13952,13746,13612,13406,14020,13680,189,4140,500,9950,10,1,37882300,5288,14.39,0.67,12,0.04,970.00,20869.00,14800,20220915,-5.68,10790,20230731,29.38,14750,-5.36,20230206,10790,29.38,20230731,14800,-5.68,20220915,10790,29.38,20230731,0.47,N,034310,500,189 억,,4643827,N,N,1525,N,00,N
|
|
20230831,100618,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13890,70,2,0.51,152061930,10992,59.30,13710,13980,13710,17960,9680,13820,13833.87,12.26,0,2242,14086,13952,13746,13612,13406,14020,13680,189,4140,500,9950,10,1,37882300,5262,14.32,0.67,12,0.03,970.00,20869.00,14800,20220915,-6.15,10790,20230731,28.73,14750,-5.83,20230206,10790,28.73,20230731,14800,-6.15,20220915,10790,28.73,20230731,0.47,N,034310,500,189 억,,4643827,N,N,1525,N,00,N
|
|
20230831,090506,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13900,80,2,0.58,90172980,6539,35.28,13710,13900,13710,17960,9680,13820,13790.03,12.26,0,2515,14086,13952,13746,13612,13406,14020,13680,189,4140,500,9950,10,1,37882300,5266,14.33,0.67,12,0.02,970.00,20869.00,14800,20220915,-6.08,10790,20230731,28.82,14750,-5.76,20230206,10790,28.82,20230731,14800,-6.08,20220915,10790,28.82,20230731,0.47,N,034310,500,189 억,,4643827,N,N,1525,N,00,N
|
|
20230830,160429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13820,280,2,2.07,253681270,18459,85.98,13540,13880,13540,17600,9480,13540,13742.95,12.26,0,280,13786,13662,13436,13312,13086,13725,13375,189,4060,500,9740,10,1,37882300,5235,14.25,0.66,12,0.05,970.00,20869.00,14800,20220915,-6.62,10790,20230731,28.08,14750,-6.31,20230206,10790,28.08,20230731,14800,-6.62,20220915,10790,28.08,20230731,0.48,N,034310,500,189 억,,4643576,N,N,1525,N,00,N
|
|
20230830,150515,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13820,280,2,2.07,211545190,15406,71.76,13540,13880,13540,17600,9480,13540,13731.35,12.26,0,127,13786,13662,13436,13312,13086,13725,13375,189,4060,500,9740,10,1,37882300,5235,14.25,0.66,12,0.04,970.00,20869.00,14800,20220915,-6.62,10790,20230731,28.08,14750,-6.31,20230206,10790,28.08,20230731,14800,-6.62,20220915,10790,28.08,20230731,0.48,N,034310,500,189 억,,4643576,N,N,0,N,00,N
|
|
20230830,140544,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13850,310,2,2.29,167036230,12194,56.80,13540,13880,13540,17600,9480,13540,13698.23,12.26,0,108,13786,13662,13436,13312,13086,13725,13375,189,4060,500,9740,10,1,37882300,5247,14.28,0.66,12,0.03,970.00,20869.00,14800,20220915,-6.42,10790,20230731,28.36,14750,-6.10,20230206,10790,28.36,20230731,14800,-6.42,20220915,10790,28.36,20230731,0.48,N,034310,500,189 억,,4643576,N,N,0,N,00,N
|
|
20230830,130529,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13720,180,2,1.33,117303460,8593,40.03,13540,13780,13540,17600,9480,13540,13651.05,12.26,0,-378,13786,13662,13436,13312,13086,13725,13375,189,4060,500,9740,10,1,37882300,5197,14.14,0.66,12,0.02,970.00,20869.00,14800,20220915,-7.30,10790,20230731,27.15,14750,-6.98,20230206,10790,27.15,20230731,14800,-7.30,20220915,10790,27.15,20230731,0.48,N,034310,500,189 억,,4643576,N,N,0,N,00,N
|
|
20230830,120541,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13730,190,2,1.40,108386310,7943,37.00,13540,13780,13540,17600,9480,13540,13645.51,12.26,0,-399,13786,13662,13436,13312,13086,13725,13375,189,4060,500,9740,10,1,37882300,5201,14.15,0.66,12,0.02,970.00,20869.00,14800,20220915,-7.23,10790,20230731,27.25,14750,-6.92,20230206,10790,27.25,20230731,14800,-7.23,20220915,10790,27.25,20230731,0.48,N,034310,500,189 억,,4643576,N,N,0,N,00,N
|
|
20230830,110759,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13750,210,2,1.55,101211740,7421,34.57,13540,13780,13540,17600,9480,13540,13638.56,12.26,0,-449,13786,13662,13436,13312,13086,13725,13375,189,4060,500,9740,10,1,37882300,5209,14.18,0.66,12,0.02,970.00,20869.00,14800,20220915,-7.09,10790,20230731,27.43,14750,-6.78,20230206,10790,27.43,20230731,14800,-7.09,20220915,10790,27.43,20230731,0.48,N,034310,500,189 억,,4643576,N,N,0,N,00,N
|
|
20230830,100603,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13580,40,2,0.30,38335060,2821,13.14,13540,13650,13540,17600,9480,13540,13589.17,12.26,0,-620,13786,13662,13436,13312,13086,13725,13375,189,4060,500,9740,10,1,37882300,5144,14.00,0.65,12,0.01,970.00,20869.00,14800,20220915,-8.24,10790,20230731,25.86,14750,-7.93,20230206,10790,25.86,20230731,14800,-8.24,20220915,10790,25.86,20230731,0.48,N,034310,500,189 억,,4643576,N,N,0,N,00,N
|
|
20230830,090501,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13610,70,2,0.52,8902860,655,3.05,13540,13650,13540,17600,9480,13540,13592.15,12.26,0,-398,13786,13662,13436,13312,13086,13725,13375,189,4060,500,9740,10,1,37882300,5156,14.03,0.65,12,0.00,970.00,20869.00,14800,20220915,-8.04,10790,20230731,26.14,14750,-7.73,20230206,10790,26.14,20230731,14800,-8.04,20220915,10790,26.14,20230731,0.48,N,034310,500,189 억,,4643576,N,N,0,N,00,N
|
|
20230829,160424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,330,2,2.50,286661290,21357,111.50,13210,13560,13210,17170,9250,13210,13422.29,12.24,0,6747,13330,13270,13160,13100,12990,13300,13130,189,3960,500,9510,10,1,37882300,5129,13.96,0.65,12,0.06,970.00,20869.00,14800,20220915,-8.51,10790,20230731,25.49,14750,-8.20,20230206,10790,25.49,20230731,14800,-8.51,20220915,10790,25.49,20230731,0.48,N,034310,500,189 억,,4636473,N,N,0,N,00,N
|
|
20230829,150519,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13530,320,2,2.42,277662290,20692,108.03,13210,13560,13210,17170,9250,13210,13418.82,12.24,0,6770,13330,13270,13160,13100,12990,13300,13130,189,3960,500,9510,10,1,37882300,5125,13.95,0.65,12,0.05,970.00,20869.00,14800,20220915,-8.58,10790,20230731,25.39,14750,-8.27,20230206,10790,25.39,20230731,14800,-8.58,20220915,10790,25.39,20230731,0.48,N,034310,500,189 억,,4636473,N,N,0,N,00,N
|
|
20230829,140556,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,330,2,2.50,212874240,15907,83.05,13210,13550,13210,17170,9250,13210,13382.43,12.24,0,6753,13330,13270,13160,13100,12990,13300,13130,189,3960,500,9510,10,1,37882300,5129,13.96,0.65,12,0.04,970.00,20869.00,14800,20220915,-8.51,10790,20230731,25.49,14750,-8.20,20230206,10790,25.49,20230731,14800,-8.51,20220915,10790,25.49,20230731,0.48,N,034310,500,189 억,,4636473,N,N,0,N,00,N
|
|
20230829,130534,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13360,150,2,1.14,84722920,6352,33.16,13210,13390,13210,17170,9250,13210,13337.99,12.24,0,1444,13330,13270,13160,13100,12990,13300,13130,189,3960,500,9510,10,1,37882300,5061,13.77,0.64,12,0.02,970.00,20869.00,14800,20220915,-9.73,10790,20230731,23.82,14750,-9.42,20230206,10790,23.82,20230731,14800,-9.73,20220915,10790,23.82,20230731,0.48,N,034310,500,189 억,,4636473,N,N,0,N,00,N
|
|
20230829,120550,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13370,160,2,1.21,81811180,6134,32.02,13210,13390,13210,17170,9250,13210,13337.33,12.24,0,1487,13330,13270,13160,13100,12990,13300,13130,189,3960,500,9510,10,1,37882300,5065,13.78,0.64,12,0.02,970.00,20869.00,14800,20220915,-9.66,10790,20230731,23.91,14750,-9.36,20230206,10790,23.91,20230731,14800,-9.66,20220915,10790,23.91,20230731,0.48,N,034310,500,189 억,,4636473,N,N,0,N,00,N
|
|
20230829,110856,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13370,160,2,1.21,78646230,5897,30.79,13210,13390,13210,17170,9250,13210,13336.65,12.24,0,1566,13330,13270,13160,13100,12990,13300,13130,189,3960,500,9510,10,1,37882300,5065,13.78,0.64,12,0.02,970.00,20869.00,14800,20220915,-9.66,10790,20230731,23.91,14750,-9.36,20230206,10790,23.91,20230731,14800,-9.66,20220915,10790,23.91,20230731,0.48,N,034310,500,189 억,,4636473,N,N,0,N,00,N
|
|
20230829,100623,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13360,150,2,1.14,61187700,4591,23.97,13210,13390,13210,17170,9250,13210,13327.75,12.24,0,1628,13330,13270,13160,13100,12990,13300,13130,189,3960,500,9510,10,1,37882300,5061,13.77,0.64,12,0.01,970.00,20869.00,14800,20220915,-9.73,10790,20230731,23.82,14750,-9.42,20230206,10790,23.82,20230731,14800,-9.73,20220915,10790,23.82,20230731,0.48,N,034310,500,189 억,,4636473,N,N,0,N,00,N
|
|
20230829,090415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13330,120,2,0.91,23825870,1795,9.37,13210,13330,13210,17170,9250,13210,13273.47,12.24,0,1398,13330,13270,13160,13100,12990,13300,13130,189,3960,500,9510,10,1,37882300,5050,13.74,0.64,12,0.00,970.00,20869.00,14800,20220915,-9.93,10790,20230731,23.54,14750,-9.63,20230206,10790,23.54,20230731,14800,-9.93,20220915,10790,23.54,20230731,0.48,N,034310,500,189 억,,4636473,N,N,0,N,00,N
|
|
20230828,160413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13210,160,2,1.23,251430270,19142,83.44,13050,13220,13050,16960,9140,13050,13135.01,12.22,0,5107,13223,13136,13023,12936,12823,13180,12980,189,3910,500,9390,10,1,37882300,5004,13.62,0.63,12,0.05,970.00,20869.00,14800,20220915,-10.74,10790,20230731,22.43,14750,-10.44,20230206,10790,22.43,20230731,14800,-10.74,20220915,10790,22.43,20230731,0.48,N,034310,500,189 억,,4630533,N,N,0,N,00,N
|
|
20230828,150417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,150,2,1.15,233656630,17796,77.58,13050,13220,13050,16960,9140,13050,13129.73,12.22,0,4947,13223,13136,13023,12936,12823,13180,12980,189,3910,500,9390,10,1,37882300,5000,13.61,0.63,12,0.05,970.00,20869.00,14800,20220915,-10.81,10790,20230731,22.34,14750,-10.51,20230206,10790,22.34,20230731,14800,-10.81,20220915,10790,22.34,20230731,0.48,N,034310,500,189 억,,4630533,N,N,0,N,00,N
|
|
20230828,140415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13120,70,2,0.54,129638360,9891,43.12,13050,13150,13050,16960,9140,13050,13106.70,12.22,0,683,13223,13136,13023,12936,12823,13180,12980,189,3910,500,9390,10,1,37882300,4970,13.53,0.63,12,0.03,970.00,20869.00,14800,20220915,-11.35,10790,20230731,21.59,14750,-11.05,20230206,10790,21.59,20230731,14800,-11.35,20220915,10790,21.59,20230731,0.48,N,034310,500,189 억,,4630533,N,N,0,N,00,N
|
|
20230828,130422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13090,40,2,0.31,65359850,4987,21.74,13050,13150,13050,16960,9140,13050,13106.05,12.22,0,-307,13223,13136,13023,12936,12823,13180,12980,189,3910,500,9390,10,1,37882300,4959,13.49,0.63,12,0.01,970.00,20869.00,14800,20220915,-11.55,10790,20230731,21.32,14750,-11.25,20230206,10790,21.32,20230731,14800,-11.55,20220915,10790,21.32,20230731,0.48,N,034310,500,189 억,,4630533,N,N,0,N,00,N
|
|
20230828,120418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,60,2,0.46,62228550,4748,20.70,13050,13150,13050,16960,9140,13050,13106.27,12.22,0,-149,13223,13136,13023,12936,12823,13180,12980,189,3910,500,9390,10,1,37882300,4966,13.52,0.63,12,0.01,970.00,20869.00,14800,20220915,-11.42,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14800,-11.42,20220915,10790,21.50,20230731,0.48,N,034310,500,189 억,,4630533,N,N,0,N,00,N
|
|
20230828,110415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13140,90,2,0.69,58528900,4466,19.47,13050,13150,13050,16960,9140,13050,13105.44,12.22,0,-70,13223,13136,13023,12936,12823,13180,12980,189,3910,500,9390,10,1,37882300,4978,13.55,0.63,12,0.01,970.00,20869.00,14800,20220915,-11.22,10790,20230731,21.78,14750,-10.92,20230206,10790,21.78,20230731,14800,-11.22,20220915,10790,21.78,20230731,0.48,N,034310,500,189 억,,4630533,N,N,0,N,00,N
|
|
20230828,100410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,60,2,0.46,36107480,2756,12.01,13050,13150,13050,16960,9140,13050,13101.41,12.22,0,-133,13223,13136,13023,12936,12823,13180,12980,189,3910,500,9390,10,1,37882300,4966,13.52,0.63,12,0.01,970.00,20869.00,14800,20220915,-11.42,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14800,-11.42,20220915,10790,21.50,20230731,0.48,N,034310,500,189 억,,4630533,N,N,0,N,00,N
|
|
20230828,090417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13150,100,2,0.77,13170580,1005,4.38,13050,13150,13050,16960,9140,13050,13105.05,12.22,0,-127,13223,13136,13023,12936,12823,13180,12980,189,3910,500,9390,10,1,37882300,4982,13.56,0.63,12,0.00,970.00,20869.00,14800,20220915,-11.15,10790,20230731,21.87,14750,-10.85,20230206,10790,21.87,20230731,14800,-11.15,20220915,10790,21.87,20230731,0.48,N,034310,500,189 억,,4630533,N,N,0,N,00,N
|
|
20230825,160414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13050,110,2,0.85,298834480,22939,160.61,12940,13110,12910,16820,9060,12940,13027.35,12.21,0,2193,13080,13010,12920,12850,12760,12965,12805,189,3880,500,9310,10,1,37882300,4944,13.45,0.63,12,0.06,970.00,20869.00,14800,20220915,-11.82,10790,20230731,20.95,14750,-11.53,20230206,10790,20.95,20230731,14800,-11.82,20220915,10790,20.95,20230731,0.47,N,034310,500,189 억,,4626393,N,N,16,N,00,N
|
|
20230825,150417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13030,90,2,0.70,288604110,22154,155.12,12940,13110,12910,16820,9060,12940,13027.18,12.21,0,2698,13080,13010,12920,12850,12760,12965,12805,189,3880,500,9310,10,1,37882300,4936,13.43,0.62,12,0.06,970.00,20869.00,14800,20220915,-11.96,10790,20230731,20.76,14750,-11.66,20230206,10790,20.76,20230731,14800,-11.96,20220915,10790,20.76,20230731,0.47,N,034310,500,189 억,,4626393,N,N,16,N,00,N
|
|
20230825,140415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13030,90,2,0.70,252548760,19388,135.75,12940,13110,12910,16820,9060,12940,13026.03,12.21,0,3586,13080,13010,12920,12850,12760,12965,12805,189,3880,500,9310,10,1,37882300,4936,13.43,0.62,12,0.05,970.00,20869.00,14800,20220915,-11.96,10790,20230731,20.76,14750,-11.66,20230206,10790,20.76,20230731,14800,-11.96,20220915,10790,20.76,20230731,0.47,N,034310,500,189 억,,4626393,N,N,16,N,00,N
|
|
20230825,130414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13080,140,2,1.08,176764300,13576,95.06,12940,13110,12910,16820,9060,12940,13020.35,12.21,0,4097,13080,13010,12920,12850,12760,12965,12805,189,3880,500,9310,10,1,37882300,4955,13.48,0.63,12,0.04,970.00,20869.00,14800,20220915,-11.62,10790,20230731,21.22,14750,-11.32,20230206,10790,21.22,20230731,14800,-11.62,20220915,10790,21.22,20230731,0.47,N,034310,500,189 억,,4626393,N,N,16,N,00,N
|
|
20230825,120415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13080,140,2,1.08,137645340,10578,74.07,12940,13110,12910,16820,9060,12940,13012.42,12.21,0,2946,13080,13010,12920,12850,12760,12965,12805,189,3880,500,9310,10,1,37882300,4955,13.48,0.63,12,0.03,970.00,20869.00,14800,20220915,-11.62,10790,20230731,21.22,14750,-11.32,20230206,10790,21.22,20230731,14800,-11.62,20220915,10790,21.22,20230731,0.47,N,034310,500,189 억,,4626393,N,N,16,N,00,N
|
|
20230825,110415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13060,120,2,0.93,98756520,7607,53.26,12940,13060,12910,16820,9060,12940,12982.32,12.21,0,2136,13080,13010,12920,12850,12760,12965,12805,189,3880,500,9310,10,1,37882300,4947,13.46,0.63,12,0.02,970.00,20869.00,14800,20220915,-11.76,10790,20230731,21.04,14750,-11.46,20230206,10790,21.04,20230731,14800,-11.76,20220915,10790,21.04,20230731,0.47,N,034310,500,189 억,,4626393,N,N,16,N,00,N
|
|
20230825,100414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12990,50,2,0.39,34654640,2673,18.72,12940,12990,12910,16820,9060,12940,12964.70,12.21,0,-175,13080,13010,12920,12850,12760,12965,12805,189,3880,500,9310,10,1,37882300,4921,13.39,0.62,12,0.01,970.00,20869.00,14800,20220915,-12.23,10790,20230731,20.39,14750,-11.93,20230206,10790,20.39,20230731,14800,-12.23,20220915,10790,20.39,20230731,0.47,N,034310,500,189 억,,4626393,N,N,16,N,00,N
|
|
20230825,090416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,10,2,0.08,13191080,1019,7.13,12940,12960,12910,16820,9060,12940,12945.12,12.21,0,-315,13080,13010,12920,12850,12760,12965,12805,189,3880,500,9310,10,1,37882300,4906,13.35,0.62,12,0.00,970.00,20869.00,14800,20220915,-12.50,10790,20230731,20.02,14750,-12.20,20230206,10790,20.02,20230731,14800,-12.50,20220915,10790,20.02,20230731,0.47,N,034310,500,189 억,,4626393,N,N,16,N,00,N
|
|
20230824,160412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,140,2,1.09,184454590,14281,65.15,12990,12990,12830,16640,8960,12800,12916.08,12.21,0,484,13073,12936,12823,12686,12573,12880,12630,189,3840,500,9210,10,1,37882300,4902,13.34,0.62,12,0.04,970.00,20869.00,14800,20220915,-12.57,10790,20230731,19.93,14750,-12.27,20230206,10790,19.93,20230731,14800,-12.57,20220915,10790,19.93,20230731,0.47,N,034310,500,189 억,,4625917,N,N,16,N,00,N
|
|
20230824,150410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,110,2,0.86,174129620,13483,61.51,12990,12990,12830,16640,8960,12800,12914.75,12.21,0,585,13073,12936,12823,12686,12573,12880,12630,189,3840,500,9210,10,1,37882300,4891,13.31,0.62,12,0.04,970.00,20869.00,14800,20220915,-12.77,10790,20230731,19.65,14750,-12.47,20230206,10790,19.65,20230731,14800,-12.77,20220915,10790,19.65,20230731,0.47,N,034310,500,189 억,,4625917,N,N,10,N,00,N
|
|
20230824,140412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,140,2,1.09,134519230,10422,47.54,12990,12990,12830,16640,8960,12800,12907.24,12.21,0,297,13073,12936,12823,12686,12573,12880,12630,189,3840,500,9210,10,1,37882300,4902,13.34,0.62,12,0.03,970.00,20869.00,14800,20220915,-12.57,10790,20230731,19.93,14750,-12.27,20230206,10790,19.93,20230731,14800,-12.57,20220915,10790,19.93,20230731,0.47,N,034310,500,189 억,,4625917,N,N,10,N,00,N
|
|
20230824,130414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12920,120,2,0.94,82752190,6420,29.29,12990,12990,12830,16640,8960,12800,12889.75,12.21,0,-476,13073,12936,12823,12686,12573,12880,12630,189,3840,500,9210,10,1,37882300,4894,13.32,0.62,12,0.02,970.00,20869.00,14800,20220915,-12.70,10790,20230731,19.74,14750,-12.41,20230206,10790,19.74,20230731,14800,-12.70,20220915,10790,19.74,20230731,0.47,N,034310,500,189 억,,4625917,N,N,10,N,00,N
|
|
20230824,120414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12880,80,2,0.62,62820310,4875,22.24,12990,12990,12830,16640,8960,12800,12886.22,12.21,0,-451,13073,12936,12823,12686,12573,12880,12630,189,3840,500,9210,10,1,37882300,4879,13.28,0.62,12,0.01,970.00,20869.00,14800,20220915,-12.97,10790,20230731,19.37,14750,-12.68,20230206,10790,19.37,20230731,14800,-12.97,20220915,10790,19.37,20230731,0.47,N,034310,500,189 억,,4625917,N,N,10,N,00,N
|
|
20230824,110413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,110,2,0.86,60321540,4681,21.35,12990,12990,12830,16640,8960,12800,12886.46,12.21,0,-311,13073,12936,12823,12686,12573,12880,12630,189,3840,500,9210,10,1,37882300,4891,13.31,0.62,12,0.01,970.00,20869.00,14800,20220915,-12.77,10790,20230731,19.65,14750,-12.47,20230206,10790,19.65,20230731,14800,-12.77,20220915,10790,19.65,20230731,0.47,N,034310,500,189 억,,4625917,N,N,10,N,00,N
|
|
20230824,100412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12900,100,2,0.78,31240590,2420,11.04,12990,12990,12850,16640,8960,12800,12909.33,12.21,0,-281,13073,12936,12823,12686,12573,12880,12630,189,3840,500,9210,10,1,37882300,4887,13.30,0.62,12,0.01,970.00,20869.00,14800,20220915,-12.84,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14800,-12.84,20220915,10790,19.56,20230731,0.47,N,034310,500,189 억,,4625917,N,N,10,N,00,N
|
|
20230824,090413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12990,190,2,1.48,7569870,583,2.66,12990,12990,12980,16640,8960,12800,12984.34,12.21,0,0,13073,12936,12823,12686,12573,12880,12630,189,3840,500,9210,10,1,37882300,4921,13.39,0.62,12,0.00,970.00,20869.00,14800,20220915,-12.23,10790,20230731,20.39,14750,-11.93,20230206,10790,20.39,20230731,14800,-12.23,20220915,10790,20.39,20230731,0.47,N,034310,500,189 억,,4625917,N,N,10,N,00,N
|
|
20230823,160409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12800,-50,5,-0.39,280739930,21920,100.07,12960,12960,12710,16700,9000,12850,12807.48,12.23,0,-6773,13030,12940,12890,12800,12750,12915,12775,189,3850,500,9250,10,1,37882300,4849,13.20,0.61,12,0.06,970.00,20869.00,14800,20220915,-13.51,10790,20230731,18.63,14750,-13.22,20230206,10790,18.63,20230731,14800,-13.51,20220915,10790,18.63,20230731,0.46,N,034310,500,189 억,,4632386,N,N,10,N,00,N
|
|
20230823,150412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12740,-110,5,-0.86,236435320,18439,84.18,12960,12960,12740,16700,9000,12850,12822.57,12.23,0,-5445,13030,12940,12890,12800,12750,12915,12775,189,3850,500,9250,10,1,37882300,4826,13.13,0.61,12,0.05,970.00,20869.00,14800,20220915,-13.92,10790,20230731,18.07,14750,-13.63,20230206,10790,18.07,20230731,14800,-13.92,20220915,10790,18.07,20230731,0.46,N,034310,500,189 억,,4632386,N,N,15,N,00,N
|
|
20230823,140413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12830,-20,5,-0.16,197569380,15401,70.31,12960,12960,12740,16700,9000,12850,12828.35,12.23,0,-4371,13030,12940,12890,12800,12750,12915,12775,189,3850,500,9250,10,1,37882300,4860,13.23,0.61,12,0.04,970.00,20869.00,14800,20220915,-13.31,10790,20230731,18.91,14750,-13.02,20230206,10790,18.91,20230731,14800,-13.31,20220915,10790,18.91,20230731,0.46,N,034310,500,189 억,,4632386,N,N,15,N,00,N
|
|
20230823,130411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12750,-100,5,-0.78,152771150,11907,54.36,12960,12960,12740,16700,9000,12850,12830.36,12.23,0,-2872,13030,12940,12890,12800,12750,12915,12775,189,3850,500,9250,10,1,37882300,4830,13.14,0.61,12,0.03,970.00,20869.00,14800,20220915,-13.85,10790,20230731,18.16,14750,-13.56,20230206,10790,18.16,20230731,14800,-13.85,20220915,10790,18.16,20230731,0.46,N,034310,500,189 억,,4632386,N,N,15,N,00,N
|
|
20230823,120413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12790,-60,5,-0.47,120600550,9392,42.88,12960,12960,12740,16700,9000,12850,12840.77,12.23,0,-2388,13030,12940,12890,12800,12750,12915,12775,189,3850,500,9250,10,1,37882300,4845,13.19,0.61,12,0.02,970.00,20869.00,14800,20220915,-13.58,10790,20230731,18.54,14750,-13.29,20230206,10790,18.54,20230731,14800,-13.58,20220915,10790,18.54,20230731,0.46,N,034310,500,189 억,,4632386,N,N,15,N,00,N
|
|
20230823,110411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12820,-30,5,-0.23,103673560,8065,36.82,12960,12960,12760,16700,9000,12850,12854.75,12.23,0,-1682,13030,12940,12890,12800,12750,12915,12775,189,3850,500,9250,10,1,37882300,4857,13.22,0.61,12,0.02,970.00,20869.00,14800,20220915,-13.38,10790,20230731,18.81,14750,-13.08,20230206,10790,18.81,20230731,14800,-13.38,20220915,10790,18.81,20230731,0.46,N,034310,500,189 억,,4632386,N,N,15,N,00,N
|
|
20230823,100410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12900,50,2,0.39,41832900,3247,14.82,12960,12960,12820,16700,9000,12850,12883.55,12.23,0,-913,13030,12940,12890,12800,12750,12915,12775,189,3850,500,9250,10,1,37882300,4887,13.30,0.62,12,0.01,970.00,20869.00,14800,20220915,-12.84,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14800,-12.84,20220915,10790,19.56,20230731,0.46,N,034310,500,189 억,,4632386,N,N,15,N,00,N
|
|
20230823,090415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12850,0,3,0.00,7031330,547,2.50,12960,12960,12850,16700,9000,12850,12854.35,12.23,0,-65,13030,12940,12890,12800,12750,12915,12775,189,3850,500,9250,10,1,37882300,4868,13.25,0.62,12,0.00,970.00,20869.00,14800,20220915,-13.18,10790,20230731,19.09,14750,-12.88,20230206,10790,19.09,20230731,14800,-13.18,20220915,10790,19.09,20230731,0.46,N,034310,500,189 억,,4632386,N,N,15,N,00,N
|
|
20230822,160408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12850,-120,5,-0.93,282835150,21902,128.06,12970,12980,12840,16860,9080,12970,12915.42,12.24,0,-5296,13096,13032,12916,12852,12736,13065,12885,189,3890,500,9330,10,1,37882300,4868,13.25,0.62,12,0.06,970.00,20869.00,14800,20220915,-13.18,10790,20230731,19.09,14750,-12.88,20230206,10790,19.09,20230731,14800,-13.18,20220915,10790,19.09,20230731,0.45,N,034310,500,189 억,,4635056,N,N,15,N,00,N
|
|
20230822,150408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12930,-40,5,-0.31,228556630,17684,103.40,12970,12980,12840,16860,9080,12970,12924.49,12.24,0,-2846,13096,13032,12916,12852,12736,13065,12885,189,3890,500,9330,10,1,37882300,4898,13.33,0.62,12,0.05,970.00,20869.00,14800,20220915,-12.64,10790,20230731,19.83,14750,-12.34,20230206,10790,19.83,20230731,14800,-12.64,20220915,10790,19.83,20230731,0.45,N,034310,500,189 억,,4635056,N,N,18,N,00,N
|
|
20230822,140413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12970,0,3,0.00,191716360,14842,86.78,12970,12980,12840,16860,9080,12970,12917.15,12.24,0,-2395,13096,13032,12916,12852,12736,13065,12885,189,3890,500,9330,10,1,37882300,4913,13.37,0.62,12,0.04,970.00,20869.00,14800,20220915,-12.36,10790,20230731,20.20,14750,-12.07,20230206,10790,20.20,20230731,14800,-12.36,20220915,10790,20.20,20230731,0.45,N,034310,500,189 억,,4635056,N,N,18,N,00,N
|
|
20230822,130409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12890,-80,5,-0.62,97239410,7532,44.04,12970,12980,12840,16860,9080,12970,12910.17,12.24,0,-3551,13096,13032,12916,12852,12736,13065,12885,189,3890,500,9330,10,1,37882300,4883,13.29,0.62,12,0.02,970.00,20869.00,14800,20220915,-12.91,10790,20230731,19.46,14750,-12.61,20230206,10790,19.46,20230731,14800,-12.91,20220915,10790,19.46,20230731,0.45,N,034310,500,189 억,,4635056,N,N,18,N,00,N
|
|
20230822,120402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12900,-70,5,-0.54,88847690,6881,40.23,12970,12980,12840,16860,9080,12970,12912.03,12.24,0,-3105,13096,13032,12916,12852,12736,13065,12885,189,3890,500,9330,10,1,37882300,4887,13.30,0.62,12,0.02,970.00,20869.00,14800,20220915,-12.84,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14800,-12.84,20220915,10790,19.56,20230731,0.45,N,034310,500,189 억,,4635056,N,N,18,N,00,N
|
|
20230822,110407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12930,-40,5,-0.31,76869710,5952,34.80,12970,12980,12840,16860,9080,12970,12914.94,12.24,0,-2661,13096,13032,12916,12852,12736,13065,12885,189,3890,500,9330,10,1,37882300,4898,13.33,0.62,12,0.02,970.00,20869.00,14800,20220915,-12.64,10790,20230731,19.83,14750,-12.34,20230206,10790,19.83,20230731,14800,-12.64,20220915,10790,19.83,20230731,0.45,N,034310,500,189 억,,4635056,N,N,18,N,00,N
|
|
20230822,100407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12870,-100,5,-0.77,46541120,3602,21.06,12970,12980,12840,16860,9080,12970,12920.91,12.24,0,-1494,13096,13032,12916,12852,12736,13065,12885,189,3890,500,9330,10,1,37882300,4875,13.27,0.62,12,0.01,970.00,20869.00,14800,20220915,-13.04,10790,20230731,19.28,14750,-12.75,20230206,10790,19.28,20230731,14800,-13.04,20220915,10790,19.28,20230731,0.45,N,034310,500,189 억,,4635056,N,N,18,N,00,N
|
|
20230822,090408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12980,10,2,0.08,14531120,1120,6.55,12970,12980,12950,16860,9080,12970,12974.21,12.24,0,-26,13096,13032,12916,12852,12736,13065,12885,189,3890,500,9330,10,1,37882300,4917,13.38,0.62,12,0.00,970.00,20869.00,14800,20220915,-12.30,10790,20230731,20.30,14750,-12.00,20230206,10790,20.30,20230731,14800,-12.30,20220915,10790,20.30,20230731,0.45,N,034310,500,189 억,,4635056,N,N,18,N,00,N
|
|
20230821,160408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12970,70,2,0.54,220877050,17102,92.25,12900,12980,12800,16770,9030,12900,12915.21,12.24,0,-3665,13146,13022,12856,12732,12566,13085,12795,189,3870,500,9280,10,1,37882300,4913,13.37,0.62,12,0.05,970.00,20869.00,14800,20220915,-12.36,10790,20230731,20.20,14750,-12.07,20230206,10790,20.20,20230731,14800,-12.36,20220915,10790,20.20,20230731,0.42,N,034310,500,189 억,,4638546,N,N,18,N,00,N
|
|
20230821,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12920,20,2,0.16,214359060,16599,89.54,12900,12980,12800,16770,9030,12900,12913.98,12.24,0,-3657,13146,13022,12856,12732,12566,13085,12795,189,3870,500,9280,10,1,37882300,4894,13.32,0.62,12,0.04,970.00,20869.00,14800,20220915,-12.70,10790,20230731,19.74,14750,-12.41,20230206,10790,19.74,20230731,14800,-12.70,20220915,10790,19.74,20230731,0.42,N,034310,500,189 억,,4638546,N,N,16,N,00,N
|
|
20230821,140411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12930,30,2,0.23,186852010,14474,78.08,12900,12980,12800,16770,9030,12900,12909.49,12.24,0,-3128,13146,13022,12856,12732,12566,13085,12795,189,3870,500,9280,10,1,37882300,4898,13.33,0.62,12,0.04,970.00,20869.00,14800,20220915,-12.64,10790,20230731,19.83,14750,-12.34,20230206,10790,19.83,20230731,14800,-12.64,20220915,10790,19.83,20230731,0.42,N,034310,500,189 억,,4638546,N,N,16,N,00,N
|
|
20230821,130411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12860,-40,5,-0.31,125549560,9728,52.48,12900,12980,12800,16770,9030,12900,12906.00,12.24,0,-2562,13146,13022,12856,12732,12566,13085,12795,189,3870,500,9280,10,1,37882300,4872,13.26,0.62,12,0.03,970.00,20869.00,14800,20220915,-13.11,10790,20230731,19.18,14750,-12.81,20230206,10790,19.18,20230731,14800,-13.11,20220915,10790,19.18,20230731,0.42,N,034310,500,189 억,,4638546,N,N,16,N,00,N
|
|
20230821,120410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12870,-30,5,-0.23,117030240,9066,48.90,12900,12980,12800,16770,9030,12900,12908.70,12.24,0,-2418,13146,13022,12856,12732,12566,13085,12795,189,3870,500,9280,10,1,37882300,4875,13.27,0.62,12,0.02,970.00,20869.00,14800,20220915,-13.04,10790,20230731,19.28,14750,-12.75,20230206,10790,19.28,20230731,14800,-13.04,20220915,10790,19.28,20230731,0.42,N,034310,500,189 억,,4638546,N,N,16,N,00,N
|
|
20230821,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,10,2,0.08,102018420,7901,42.62,12900,12980,12800,16770,9030,12900,12912.09,12.24,0,-2237,13146,13022,12856,12732,12566,13085,12795,189,3870,500,9280,10,1,37882300,4891,13.31,0.62,12,0.02,970.00,20869.00,14800,20220915,-12.77,10790,20230731,19.65,14750,-12.47,20230206,10790,19.65,20230731,14800,-12.77,20220915,10790,19.65,20230731,0.42,N,034310,500,189 억,,4638546,N,N,16,N,00,N
|
|
20230821,100408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,40,2,0.31,57714770,4471,24.12,12900,12980,12800,16770,9030,12900,12908.70,12.24,0,-776,13146,13022,12856,12732,12566,13085,12795,189,3870,500,9280,10,1,37882300,4902,13.34,0.62,12,0.01,970.00,20869.00,14800,20220915,-12.57,10790,20230731,19.93,14750,-12.27,20230206,10790,19.93,20230731,14800,-12.57,20220915,10790,19.93,20230731,0.42,N,034310,500,189 억,,4638546,N,N,16,N,00,N
|
|
20230821,090413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,10,2,0.08,14235070,1101,5.94,12900,12980,12800,16770,9030,12900,12929.25,12.24,0,-83,13146,13022,12856,12732,12566,13085,12795,189,3870,500,9280,10,1,37882300,4891,13.31,0.62,12,0.00,970.00,20869.00,14800,20220915,-12.77,10790,20230731,19.65,14750,-12.47,20230206,10790,19.65,20230731,14800,-12.77,20220915,10790,19.65,20230731,0.42,N,034310,500,189 억,,4638546,N,N,16,N,00,N
|
|
20230818,160408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12900,30,2,0.23,238154560,18537,71.22,12860,12980,12690,16730,9010,12870,12847.44,12.25,0,-2170,13130,13000,12750,12620,12370,12875,12495,189,3860,500,9260,10,1,37882300,4887,13.30,0.62,12,0.05,970.00,20869.00,14800,20220915,-12.84,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14800,-12.84,20220915,10790,19.56,20230731,0.41,N,034310,500,189 억,,4639600,N,N,16,N,00,N
|
|
20230818,150404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,40,2,0.31,213152060,16599,63.77,12860,12980,12690,16730,9010,12870,12841.26,12.25,0,-2110,13130,13000,12750,12620,12370,12875,12495,189,3860,500,9260,10,1,37882300,4891,13.31,0.62,12,0.04,970.00,20869.00,14800,20220915,-12.77,10790,20230731,19.65,14750,-12.47,20230206,10790,19.65,20230731,14800,-12.77,20220915,10790,19.65,20230731,0.41,N,034310,500,189 억,,4639600,N,N,96,N,00,N
|
|
20230818,140408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12920,50,2,0.39,203916740,15884,61.03,12860,12980,12690,16730,9010,12870,12837.87,12.25,0,-2117,13130,13000,12750,12620,12370,12875,12495,189,3860,500,9260,10,1,37882300,4894,13.32,0.62,12,0.04,970.00,20869.00,14800,20220915,-12.70,10790,20230731,19.74,14750,-12.41,20230206,10790,19.74,20230731,14800,-12.70,20220915,10790,19.74,20230731,0.41,N,034310,500,189 억,,4639600,N,N,96,N,00,N
|
|
20230818,130404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12960,90,2,0.70,161720690,12611,48.45,12860,12980,12690,16730,9010,12870,12823.78,12.25,0,-1013,13130,13000,12750,12620,12370,12875,12495,189,3860,500,9260,10,1,37882300,4910,13.36,0.62,12,0.03,970.00,20869.00,14800,20220915,-12.43,10790,20230731,20.11,14750,-12.14,20230206,10790,20.11,20230731,14800,-12.43,20220915,10790,20.11,20230731,0.41,N,034310,500,189 억,,4639600,N,N,96,N,00,N
|
|
20230818,120415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12810,-60,5,-0.47,131220080,10245,39.36,12860,12980,12690,16730,9010,12870,12808.21,12.25,0,370,13130,13000,12750,12620,12370,12875,12495,189,3860,500,9260,10,1,37882300,4853,13.21,0.61,12,0.03,970.00,20869.00,14800,20220915,-13.45,10790,20230731,18.72,14750,-13.15,20230206,10790,18.72,20230731,14800,-13.45,20220915,10790,18.72,20230731,0.41,N,034310,500,189 억,,4639600,N,N,96,N,00,N
|
|
20230818,110406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12900,30,2,0.23,105779410,8264,31.75,12860,12980,12690,16730,9010,12870,12800.03,12.25,0,510,13130,13000,12750,12620,12370,12875,12495,189,3860,500,9260,10,1,37882300,4887,13.30,0.62,12,0.02,970.00,20869.00,14800,20220915,-12.84,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14800,-12.84,20220915,10790,19.56,20230731,0.41,N,034310,500,189 억,,4639600,N,N,96,N,00,N
|
|
20230818,100408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12720,-150,5,-1.17,55409570,4343,16.69,12860,12860,12690,16730,9010,12870,12758.36,12.25,0,-696,13130,13000,12750,12620,12370,12875,12495,189,3860,500,9260,10,1,37882300,4819,13.11,0.61,12,0.01,970.00,20869.00,14800,20220915,-14.05,10790,20230731,17.89,14750,-13.76,20230206,10790,17.89,20230731,14800,-14.05,20220915,10790,17.89,20230731,0.41,N,034310,500,189 억,,4639600,N,N,96,N,00,N
|
|
20230818,090408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12820,-50,5,-0.39,14381620,1122,4.31,12860,12860,12750,16730,9010,12870,12817.84,12.25,0,-421,13130,13000,12750,12620,12370,12875,12495,189,3860,500,9260,10,1,37882300,4857,13.22,0.61,12,0.00,970.00,20869.00,14800,20220915,-13.38,10790,20230731,18.81,14750,-13.08,20230206,10790,18.81,20230731,14800,-13.38,20220915,10790,18.81,20230731,0.41,N,034310,500,189 억,,4639600,N,N,96,N,00,N
|
|
20230817,160408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12870,-20,5,-0.16,330120960,26028,87.18,12880,12880,12500,16750,9030,12890,12683.30,12.27,0,-9479,13243,13066,12773,12596,12303,12920,12450,189,3860,500,9280,10,1,37882300,4875,13.27,0.62,12,0.07,970.00,20869.00,14800,20220915,-13.04,10790,20230731,19.28,14750,-12.75,20230206,10790,19.28,20230731,14800,-13.04,20220915,10790,19.28,20230731,0.43,N,034310,500,189 억,,4650021,N,N,96,N,00,N
|
|
20230817,150411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12860,-30,5,-0.23,306833150,24218,81.12,12880,12880,12500,16750,9030,12890,12669.63,12.27,0,-9255,13243,13066,12773,12596,12303,12920,12450,189,3860,500,9280,10,1,37882300,4872,13.26,0.62,12,0.06,970.00,20869.00,14800,20220915,-13.11,10790,20230731,19.18,14750,-12.81,20230206,10790,19.18,20230731,14800,-13.11,20220915,10790,19.18,20230731,0.43,N,034310,500,189 억,,4650021,N,N,21,N,00,N
|
|
20230817,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12830,-60,5,-0.47,282444060,22321,74.76,12880,12880,12500,16750,9030,12890,12653.74,12.27,0,-8843,13243,13066,12773,12596,12303,12920,12450,189,3860,500,9280,10,1,37882300,4860,13.23,0.61,12,0.06,970.00,20869.00,14800,20220915,-13.31,10790,20230731,18.91,14750,-13.02,20230206,10790,18.91,20230731,14800,-13.31,20220915,10790,18.91,20230731,0.43,N,034310,500,189 억,,4650021,N,N,21,N,00,N
|
|
20230817,130405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12760,-130,5,-1.01,237796540,18835,63.09,12880,12880,12500,16750,9030,12890,12625.25,12.27,0,-7970,13243,13066,12773,12596,12303,12920,12450,189,3860,500,9280,10,1,37882300,4834,13.15,0.61,12,0.05,970.00,20869.00,14800,20220915,-13.78,10790,20230731,18.26,14750,-13.49,20230206,10790,18.26,20230731,14800,-13.78,20220915,10790,18.26,20230731,0.43,N,034310,500,189 억,,4650021,N,N,21,N,00,N
|
|
20230817,120406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12720,-170,5,-1.32,193707450,15366,51.47,12880,12880,12500,16750,9030,12890,12606.24,12.27,0,-7439,13243,13066,12773,12596,12303,12920,12450,189,3860,500,9280,10,1,37882300,4819,13.11,0.61,12,0.04,970.00,20869.00,14800,20220915,-14.05,10790,20230731,17.89,14750,-13.76,20230206,10790,17.89,20230731,14800,-14.05,20220915,10790,17.89,20230731,0.43,N,034310,500,189 억,,4650021,N,N,21,N,00,N
|
|
20230817,110407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12580,-310,5,-2.40,152348140,12087,40.48,12880,12880,12500,16750,9030,12890,12604.30,12.27,0,-6695,13243,13066,12773,12596,12303,12920,12450,189,3860,500,9280,10,1,37882300,4766,12.97,0.60,12,0.03,970.00,20869.00,14800,20220915,-15.00,10790,20230731,16.59,14750,-14.71,20230206,10790,16.59,20230731,14800,-15.00,20220915,10790,16.59,20230731,0.43,N,034310,500,189 억,,4650021,N,N,21,N,00,N
|
|
20230817,100406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12610,-280,5,-2.17,83541040,6601,22.11,12880,12880,12530,16750,9030,12890,12655.82,12.27,0,-4166,13243,13066,12773,12596,12303,12920,12450,189,3860,500,9280,10,1,37882300,4777,13.00,0.60,12,0.02,970.00,20869.00,14800,20220915,-14.80,10790,20230731,16.87,14750,-14.51,20230206,10790,16.87,20230731,14800,-14.80,20220915,10790,16.87,20230731,0.43,N,034310,500,189 억,,4650021,N,N,21,N,00,N
|
|
20230817,090406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12750,-140,5,-1.09,10428970,813,2.72,12880,12880,12680,16750,9030,12890,12827.76,12.27,0,-210,13243,13066,12773,12596,12303,12920,12450,189,3860,500,9280,10,1,37882300,4830,13.14,0.61,12,0.00,970.00,20869.00,14800,20220915,-13.85,10790,20230731,18.16,14750,-13.56,20230206,10790,18.16,20230731,14800,-13.85,20220915,10790,18.16,20230731,0.43,N,034310,500,189 억,,4650021,N,N,21,N,00,N
|
|
20230816,160406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12890,-10,5,-0.08,379507730,29855,65.94,12900,12950,12480,16770,9030,12900,12711.24,12.28,0,-2307,13360,13130,12730,12500,12100,13245,12615,189,3870,500,9280,10,1,37882300,4883,13.29,0.62,12,0.08,970.00,20869.00,14800,20220915,-12.91,10790,20230731,19.46,14750,-12.61,20230206,10790,19.46,20230731,14800,-12.91,20220915,10790,19.46,20230731,0.38,N,034310,500,189 억,,4651078,N,N,21,N,00,N
|
|
20230816,150405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12790,-110,5,-0.85,337171960,26549,58.64,12900,12950,12480,16770,9030,12900,12699.99,12.28,0,-2605,13360,13130,12730,12500,12100,13245,12615,189,3870,500,9280,10,1,37882300,4845,13.19,0.61,12,0.07,970.00,20869.00,14800,20220915,-13.58,10790,20230731,18.54,14750,-13.29,20230206,10790,18.54,20230731,14800,-13.58,20220915,10790,18.54,20230731,0.38,N,034310,500,189 억,,4651078,N,N,1,N,00,N
|
|
20230816,140406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12820,-80,5,-0.62,299198140,23596,52.11,12900,12950,12480,16770,9030,12900,12680.04,12.28,0,-2313,13360,13130,12730,12500,12100,13245,12615,189,3870,500,9280,10,1,37882300,4857,13.22,0.61,12,0.06,970.00,20869.00,14800,20220915,-13.38,10790,20230731,18.81,14750,-13.08,20230206,10790,18.81,20230731,14800,-13.38,20220915,10790,18.81,20230731,0.38,N,034310,500,189 억,,4651078,N,N,1,N,00,N
|
|
20230816,130407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12790,-110,5,-0.85,265819320,20996,46.37,12900,12950,12480,16770,9030,12900,12660.47,12.28,0,-2013,13360,13130,12730,12500,12100,13245,12615,189,3870,500,9280,10,1,37882300,4845,13.19,0.61,12,0.06,970.00,20869.00,14800,20220915,-13.58,10790,20230731,18.54,14750,-13.29,20230206,10790,18.54,20230731,14800,-13.58,20220915,10790,18.54,20230731,0.38,N,034310,500,189 억,,4651078,N,N,1,N,00,N
|
|
20230816,120412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12720,-180,5,-1.40,253804390,20054,44.29,12900,12950,12480,16770,9030,12900,12656.05,12.28,0,-2258,13360,13130,12730,12500,12100,13245,12615,189,3870,500,9280,10,1,37882300,4819,13.11,0.61,12,0.05,970.00,20869.00,14800,20220915,-14.05,10790,20230731,17.89,14750,-13.76,20230206,10790,17.89,20230731,14800,-14.05,20220915,10790,17.89,20230731,0.38,N,034310,500,189 억,,4651078,N,N,1,N,00,N
|
|
20230816,110408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12760,-140,5,-1.09,223322910,17658,39.00,12900,12950,12480,16770,9030,12900,12647.12,12.28,0,-2622,13360,13130,12730,12500,12100,13245,12615,189,3870,500,9280,10,1,37882300,4834,13.15,0.61,12,0.05,970.00,20869.00,14800,20220915,-13.78,10790,20230731,18.26,14750,-13.49,20230206,10790,18.26,20230731,14800,-13.78,20220915,10790,18.26,20230731,0.38,N,034310,500,189 억,,4651078,N,N,1,N,00,N
|
|
20230816,100404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12510,-390,5,-3.02,126512280,10019,22.13,12900,12950,12480,16770,9030,12900,12627.24,12.28,0,-3697,13360,13130,12730,12500,12100,13245,12615,189,3870,500,9280,10,1,37882300,4739,12.90,0.60,12,0.03,970.00,20869.00,14800,20220915,-15.47,10790,20230731,15.94,14750,-15.19,20230206,10790,15.94,20230731,14800,-15.47,20220915,10790,15.94,20230731,0.38,N,034310,500,189 억,,4651078,N,N,1,N,00,N
|
|
20230816,090403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12660,-240,5,-1.86,16984050,1318,2.91,12900,12950,12660,16770,9030,12900,12886.23,12.28,0,-572,13360,13130,12730,12500,12100,13245,12615,189,3870,500,9280,10,1,37882300,4796,13.05,0.61,12,0.00,970.00,20869.00,14800,20220915,-14.46,10790,20230731,17.33,14750,-14.17,20230206,10790,17.33,20230731,14800,-14.46,20220915,10790,17.33,20230731,0.38,N,034310,500,189 억,,4651078,N,N,1,N,00,N
|
|
20230814,160403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12900,350,2,2.79,574041460,45190,94.21,12550,12960,12330,16310,8790,12550,12702.83,12.29,0,1065,12876,12712,12516,12352,12156,12795,12435,189,3760,500,9030,10,1,37882300,4887,13.30,0.62,12,0.12,970.00,20869.00,14800,20220915,-12.84,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14800,-12.84,20220915,10790,19.56,20230731,0.36,N,034310,500,189 억,,4654615,N,N,1,N,00,N
|
|
20230814,150401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12830,280,2,2.23,509657010,40190,83.79,12550,12960,12330,16310,8790,12550,12681.19,12.29,0,303,12876,12712,12516,12352,12156,12795,12435,189,3760,500,9030,10,1,37882300,4860,13.23,0.61,12,0.11,970.00,20869.00,14800,20220915,-13.31,10790,20230731,18.91,14750,-13.02,20230206,10790,18.91,20230731,14800,-13.31,20220915,10790,18.91,20230731,0.36,N,034310,500,189 억,,4654615,N,N,28,N,00,N
|
|
20230814,140401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12600,50,2,0.40,218989740,17522,36.53,12550,12620,12330,16310,8790,12550,12497.99,12.29,0,-4986,12876,12712,12516,12352,12156,12795,12435,189,3760,500,9030,10,1,37882300,4773,12.99,0.60,12,0.05,970.00,20869.00,14800,20220915,-14.86,10790,20230731,16.77,14750,-14.58,20230206,10790,16.77,20230731,14800,-14.86,20220915,10790,16.77,20230731,0.36,N,034310,500,189 억,,4654615,N,N,28,N,00,N
|
|
20230814,130400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12500,-50,5,-0.40,121678740,9798,20.43,12550,12600,12330,16310,8790,12550,12418.73,12.29,0,-3276,12876,12712,12516,12352,12156,12795,12435,189,3760,500,9030,10,1,37882300,4735,12.89,0.60,12,0.03,970.00,20869.00,14800,20220915,-15.54,10790,20230731,15.85,14750,-15.25,20230206,10790,15.85,20230731,14800,-15.54,20220915,10790,15.85,20230731,0.36,N,034310,500,189 억,,4654615,N,N,28,N,00,N
|
|
20230814,120400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12480,-70,5,-0.56,114649590,9235,19.25,12550,12600,12330,16310,8790,12550,12414.68,12.29,0,-3271,12876,12712,12516,12352,12156,12795,12435,189,3760,500,9030,10,1,37882300,4728,12.87,0.60,12,0.02,970.00,20869.00,14800,20220915,-15.68,10790,20230731,15.66,14750,-15.39,20230206,10790,15.66,20230731,14800,-15.68,20220915,10790,15.66,20230731,0.36,N,034310,500,189 억,,4654615,N,N,28,N,00,N
|
|
20230814,110400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12480,-70,5,-0.56,106219700,8560,17.85,12550,12600,12330,16310,8790,12550,12408.84,12.29,0,-3228,12876,12712,12516,12352,12156,12795,12435,189,3760,500,9030,10,1,37882300,4728,12.87,0.60,12,0.02,970.00,20869.00,14800,20220915,-15.68,10790,20230731,15.66,14750,-15.39,20230206,10790,15.66,20230731,14800,-15.68,20220915,10790,15.66,20230731,0.36,N,034310,500,189 억,,4654615,N,N,28,N,00,N
|
|
20230814,100359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12350,-200,5,-1.59,73795730,5943,12.39,12550,12600,12330,16310,8790,12550,12417.25,12.29,0,-2491,12876,12712,12516,12352,12156,12795,12435,189,3760,500,9030,10,1,37882300,4678,12.73,0.59,12,0.02,970.00,20869.00,14800,20220915,-16.55,10790,20230731,14.46,14750,-16.27,20230206,10790,14.46,20230731,14800,-16.55,20220915,10790,14.46,20230731,0.36,N,034310,500,189 억,,4654615,N,N,28,N,00,N
|
|
20230814,090400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12440,-110,5,-0.88,8957710,715,1.49,12550,12600,12350,16310,8790,12550,12528.27,12.29,0,33,12876,12712,12516,12352,12156,12795,12435,189,3760,500,9030,10,1,37882300,4713,12.82,0.60,12,0.00,970.00,20869.00,14800,20220915,-15.95,10790,20230731,15.29,14750,-15.66,20230206,10790,15.29,20230731,14800,-15.95,20220915,10790,15.29,20230731,0.36,N,034310,500,189 억,,4654615,N,N,28,N,00,N
|
|
20230811,160358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12550,270,2,2.20,601271120,47937,113.28,12520,12680,12320,15960,8600,12280,12542.94,12.28,0,1487,12686,12482,12276,12072,11866,12585,12175,189,3680,500,8840,10,1,37882300,4754,12.94,0.60,12,0.13,970.00,20869.00,14800,20220915,-15.20,10790,20230731,16.31,14750,-14.92,20230206,10790,16.31,20230731,14800,-15.20,20220915,10790,16.31,20230731,0.35,N,034310,500,189 억,,4651960,N,N,28,N,00,N
|
|
20230811,150357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12540,260,2,2.12,513005120,40901,96.65,12520,12680,12320,15960,8600,12280,12542.61,12.28,0,1745,12686,12482,12276,12072,11866,12585,12175,189,3680,500,8840,10,1,37882300,4750,12.93,0.60,12,0.11,970.00,20869.00,14800,20220915,-15.27,10790,20230731,16.22,14750,-14.98,20230206,10790,16.22,20230731,14800,-15.27,20220915,10790,16.22,20230731,0.35,N,034310,500,189 억,,4651960,N,N,123,N,00,N
|
|
20230811,140358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12520,240,2,1.95,392127910,31312,73.99,12520,12660,12320,15960,8600,12280,12523.25,12.28,0,-642,12686,12482,12276,12072,11866,12585,12175,189,3680,500,8840,10,1,37882300,4743,12.91,0.60,12,0.08,970.00,20869.00,14800,20220915,-15.41,10790,20230731,16.03,14750,-15.12,20230206,10790,16.03,20230731,14800,-15.41,20220915,10790,16.03,20230731,0.35,N,034310,500,189 억,,4651960,N,N,123,N,00,N
|
|
20230811,130357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12380,100,2,0.81,329250700,26293,62.13,12520,12660,12320,15960,8600,12280,12522.37,12.28,0,216,12686,12482,12276,12072,11866,12585,12175,189,3680,500,8840,10,1,37882300,4690,12.76,0.59,12,0.07,970.00,20869.00,14800,20220915,-16.35,10790,20230731,14.74,14750,-16.07,20230206,10790,14.74,20230731,14800,-16.35,20220915,10790,14.74,20230731,0.35,N,034310,500,189 억,,4651960,N,N,123,N,00,N
|
|
20230811,120355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,120,2,0.98,310540470,24783,58.57,12520,12660,12320,15960,8600,12280,12530.38,12.28,0,788,12686,12482,12276,12072,11866,12585,12175,189,3680,500,8840,10,1,37882300,4697,12.78,0.59,12,0.07,970.00,20869.00,14800,20220915,-16.22,10790,20230731,14.92,14750,-15.93,20230206,10790,14.92,20230731,14800,-16.22,20220915,10790,14.92,20230731,0.35,N,034310,500,189 억,,4651960,N,N,123,N,00,N
|
|
20230811,110353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12520,240,2,1.95,284280180,22677,53.59,12520,12660,12320,15960,8600,12280,12536.06,12.28,0,989,12686,12482,12276,12072,11866,12585,12175,189,3680,500,8840,10,1,37882300,4743,12.91,0.60,12,0.06,970.00,20869.00,14800,20220915,-15.41,10790,20230731,16.03,14750,-15.12,20230206,10790,16.03,20230731,14800,-15.41,20220915,10790,16.03,20230731,0.35,N,034310,500,189 억,,4651960,N,N,123,N,00,N
|
|
20230811,100352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12540,260,2,2.12,220331170,17559,41.49,12520,12660,12320,15960,8600,12280,12548.05,12.28,0,1147,12686,12482,12276,12072,11866,12585,12175,189,3680,500,8840,10,1,37882300,4750,12.93,0.60,12,0.05,970.00,20869.00,14800,20220915,-15.27,10790,20230731,16.22,14750,-14.98,20230206,10790,16.22,20230731,14800,-15.27,20220915,10790,16.22,20230731,0.35,N,034310,500,189 억,,4651960,N,N,123,N,00,N
|
|
20230811,090357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12500,220,2,1.79,31464680,2514,5.94,12520,12520,12320,15960,8600,12280,12515.78,12.28,0,-225,12686,12482,12276,12072,11866,12585,12175,189,3680,500,8840,10,1,37882300,4735,12.89,0.60,12,0.01,970.00,20869.00,14800,20220915,-15.54,10790,20230731,15.85,14750,-15.25,20230206,10790,15.85,20230731,14800,-15.54,20220915,10790,15.85,20230731,0.35,N,034310,500,189 억,,4651960,N,N,123,N,00,N
|
|
20230810,160353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12280,50,2,0.41,520713340,42317,146.53,12170,12480,12070,15890,8570,12230,12305.06,12.28,0,-7396,12523,12376,12213,12066,11903,12450,12140,189,3660,500,8800,10,1,37882300,4652,12.66,0.59,12,0.11,970.00,20869.00,14800,20220915,-17.03,10790,20230731,13.81,14750,-16.75,20230206,10790,13.81,20230731,14800,-17.03,20220915,10790,13.81,20230731,0.34,N,034310,500,189 억,,4650434,N,N,123,N,00,N
|
|
20230810,150352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12320,90,2,0.74,488881760,39723,137.55,12170,12480,12070,15890,8570,12230,12307.27,12.28,0,-7120,12523,12376,12213,12066,11903,12450,12140,189,3660,500,8800,10,1,37882300,4667,12.70,0.59,12,0.10,970.00,20869.00,14800,20220915,-16.76,10790,20230731,14.18,14750,-16.47,20230206,10790,14.18,20230731,14800,-16.76,20220915,10790,14.18,20230731,0.34,N,034310,500,189 억,,4650434,N,N,0,N,00,N
|
|
20230810,140352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12340,110,2,0.90,366436680,29829,103.29,12170,12480,12070,15890,8570,12230,12284.58,12.28,0,-4681,12523,12376,12213,12066,11903,12450,12140,189,3660,500,8800,10,1,37882300,4675,12.72,0.59,12,0.08,970.00,20869.00,14800,20220915,-16.62,10790,20230731,14.37,14750,-16.34,20230206,10790,14.37,20230731,14800,-16.62,20220915,10790,14.37,20230731,0.34,N,034310,500,189 억,,4650434,N,N,0,N,00,N
|
|
20230810,130349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12120,-110,5,-0.90,250768940,20352,70.47,12170,12480,12110,15890,8570,12230,12321.59,12.28,0,-2125,12523,12376,12213,12066,11903,12450,12140,189,3660,500,8800,10,1,37882300,4591,12.49,0.58,12,0.05,970.00,20869.00,14800,20220915,-18.11,10790,20230731,12.33,14750,-17.83,20230206,10790,12.33,20230731,14800,-18.11,20220915,10790,12.33,20230731,0.34,N,034310,500,189 억,,4650434,N,N,0,N,00,N
|
|
20230810,120353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12380,150,2,1.23,156520170,12651,43.81,12170,12480,12170,15890,8570,12230,12372.16,12.28,0,637,12523,12376,12213,12066,11903,12450,12140,189,3660,500,8800,10,1,37882300,4690,12.76,0.59,12,0.03,970.00,20869.00,14800,20220915,-16.35,10790,20230731,14.74,14750,-16.07,20230206,10790,14.74,20230731,14800,-16.35,20220915,10790,14.74,20230731,0.34,N,034310,500,189 억,,4650434,N,N,0,N,00,N
|
|
20230810,110355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,170,2,1.39,82693910,6710,23.23,12170,12400,12170,15890,8570,12230,12323.98,12.28,0,-623,12523,12376,12213,12066,11903,12450,12140,189,3660,500,8800,10,1,37882300,4697,12.78,0.59,12,0.02,970.00,20869.00,14800,20220915,-16.22,10790,20230731,14.92,14750,-15.93,20230206,10790,14.92,20230731,14800,-16.22,20220915,10790,14.92,20230731,0.34,N,034310,500,189 억,,4650434,N,N,0,N,00,N
|
|
20230810,100355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12290,60,2,0.49,36603620,2977,10.31,12170,12350,12170,15890,8570,12230,12295.47,12.28,0,-1042,12523,12376,12213,12066,11903,12450,12140,189,3660,500,8800,10,1,37882300,4656,12.67,0.59,12,0.01,970.00,20869.00,14800,20220915,-16.96,10790,20230731,13.90,14750,-16.68,20230206,10790,13.90,20230731,14800,-16.96,20220915,10790,13.90,20230731,0.34,N,034310,500,189 억,,4650434,N,N,0,N,00,N
|
|
20230810,090356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12290,60,2,0.49,7222110,589,2.04,12170,12290,12170,15890,8570,12230,12261.65,12.28,0,-513,12523,12376,12213,12066,11903,12450,12140,189,3660,500,8800,10,1,37882300,4656,12.67,0.59,12,0.00,970.00,20869.00,14800,20220915,-16.96,10790,20230731,13.90,14750,-16.68,20230206,10790,13.90,20230731,14800,-16.96,20220915,10790,13.90,20230731,0.34,N,034310,500,189 억,,4650434,N,N,0,N,00,N
|
|
20230809,160352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12230,180,2,1.49,349641010,28585,71.91,12050,12360,12050,15660,8440,12050,12231.63,12.27,0,2781,12616,12332,12066,11782,11516,12475,11925,189,3610,500,8670,10,1,37882300,4633,12.61,0.59,12,0.08,970.00,20869.00,14800,20220915,-17.36,10790,20230731,13.35,14750,-17.08,20230206,10790,13.35,20230731,14800,-17.36,20220915,10790,13.35,20230731,0.32,N,034310,500,189 억,,4647922,N,N,81,N,00,N
|
|
20230809,150348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12270,220,2,1.83,340012740,27798,69.93,12050,12360,12050,15660,8440,12050,12231.55,12.27,0,2379,12616,12332,12066,11782,11516,12475,11925,189,3610,500,8670,10,1,37882300,4648,12.65,0.59,12,0.07,970.00,20869.00,14800,20220915,-17.09,10790,20230731,13.72,14750,-16.81,20230206,10790,13.72,20230731,14800,-17.09,20220915,10790,13.72,20230731,0.32,N,034310,500,189 억,,4647922,N,N,81,N,00,N
|
|
20230809,140348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12290,240,2,1.99,274548970,22482,56.56,12050,12300,12050,15660,8440,12050,12211.95,12.27,0,2150,12616,12332,12066,11782,11516,12475,11925,189,3610,500,8670,10,1,37882300,4656,12.67,0.59,12,0.06,970.00,20869.00,14800,20220915,-16.96,10790,20230731,13.90,14750,-16.68,20230206,10790,13.90,20230731,14800,-16.96,20220915,10790,13.90,20230731,0.32,N,034310,500,189 억,,4647922,N,N,81,N,00,N
|
|
20230809,130356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12120,70,2,0.58,209135210,17132,43.10,12050,12300,12050,15660,8440,12050,12207.29,12.27,0,842,12616,12332,12066,11782,11516,12475,11925,189,3610,500,8670,10,1,37882300,4591,12.49,0.58,12,0.05,970.00,20869.00,14800,20220915,-18.11,10790,20230731,12.33,14750,-17.83,20230206,10790,12.33,20230731,14800,-18.11,20220915,10790,12.33,20230731,0.32,N,034310,500,189 억,,4647922,N,N,81,N,00,N
|
|
20230809,120354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12240,190,2,1.58,156634670,12806,32.21,12050,12300,12050,15660,8440,12050,12231.35,12.27,0,97,12616,12332,12066,11782,11516,12475,11925,189,3610,500,8670,10,1,37882300,4637,12.62,0.59,12,0.03,970.00,20869.00,14800,20220915,-17.30,10790,20230731,13.44,14750,-17.02,20230206,10790,13.44,20230731,14800,-17.30,20220915,10790,13.44,20230731,0.32,N,034310,500,189 억,,4647922,N,N,81,N,00,N
|
|
20230809,110353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12300,250,2,2.07,142550390,11657,29.32,12050,12300,12050,15660,8440,12050,12228.74,12.27,0,-162,12616,12332,12066,11782,11516,12475,11925,189,3610,500,8670,10,1,37882300,4660,12.68,0.59,12,0.03,970.00,20869.00,14800,20220915,-16.89,10790,20230731,13.99,14750,-16.61,20230206,10790,13.99,20230731,14800,-16.89,20220915,10790,13.99,20230731,0.32,N,034310,500,189 억,,4647922,N,N,81,N,00,N
|
|
20230809,100348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12230,180,2,1.49,57823670,4744,11.93,12050,12250,12050,15660,8440,12050,12188.80,12.27,0,-35,12616,12332,12066,11782,11516,12475,11925,189,3610,500,8670,10,1,37882300,4633,12.61,0.59,12,0.01,970.00,20869.00,14800,20220915,-17.36,10790,20230731,13.35,14750,-17.08,20230206,10790,13.35,20230731,14800,-17.36,20220915,10790,13.35,20230731,0.32,N,034310,500,189 억,,4647922,N,N,81,N,00,N
|
|
20230809,090348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12160,110,2,0.91,3411730,282,0.71,12050,12160,12050,15660,8440,12050,12098.33,12.27,0,1,12616,12332,12066,11782,11516,12475,11925,189,3610,500,8670,10,1,37882300,4606,12.54,0.58,12,0.00,970.00,20869.00,14800,20220915,-17.84,10790,20230731,12.70,14750,-17.56,20230206,10790,12.70,20230731,14800,-17.84,20220915,10790,12.70,20230731,0.32,N,034310,500,189 억,,4647922,N,N,81,N,00,N
|
|
20230808,160356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12050,-40,5,-0.33,483243450,39726,38.46,12030,12350,11800,15710,8470,12090,12164.41,12.27,0,-513,12763,12426,11763,11426,10763,12595,11595,189,3620,500,8700,10,1,37882300,4565,12.42,0.58,12,0.10,970.00,20869.00,14800,20220915,-18.58,10790,20230731,11.68,14750,-18.31,20230206,10790,11.68,20230731,14800,-18.58,20220915,10790,11.68,20230731,0.34,N,034310,500,189 억,,4649243,N,N,81,N,00,N
|
|
20230808,150351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12160,70,2,0.58,470256550,38652,37.42,12030,12350,11800,15710,8470,12090,12166.42,12.27,0,-443,12763,12426,11763,11426,10763,12595,11595,189,3620,500,8700,10,1,37882300,4606,12.54,0.58,12,0.10,970.00,20869.00,14800,20220915,-17.84,10790,20230731,12.70,14750,-17.56,20230206,10790,12.70,20230731,14800,-17.84,20220915,10790,12.70,20230731,0.34,N,034310,500,189 억,,4649243,N,N,117,N,00,N
|
|
20230808,140348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12280,190,2,1.57,375167880,30881,29.90,12030,12330,11800,15710,8470,12090,12148.83,12.27,0,-611,12763,12426,11763,11426,10763,12595,11595,189,3620,500,8700,10,1,37882300,4652,12.66,0.59,12,0.08,970.00,20869.00,14800,20220915,-17.03,10790,20230731,13.81,14750,-16.75,20230206,10790,13.81,20230731,14800,-17.03,20220915,10790,13.81,20230731,0.34,N,034310,500,189 억,,4649243,N,N,117,N,00,N
|
|
20230808,130345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12140,50,2,0.41,253021630,20910,20.24,12030,12200,11800,15710,8470,12090,12100.51,12.27,0,-1304,12763,12426,11763,11426,10763,12595,11595,189,3620,500,8700,10,1,37882300,4599,12.52,0.58,12,0.06,970.00,20869.00,14800,20220915,-17.97,10790,20230731,12.51,14750,-17.69,20230206,10790,12.51,20230731,14800,-17.97,20220915,10790,12.51,20230731,0.34,N,034310,500,189 억,,4649243,N,N,117,N,00,N
|
|
20230808,120348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12140,50,2,0.41,231807050,19161,18.55,12030,12200,11800,15710,8470,12090,12097.86,12.27,0,-1661,12763,12426,11763,11426,10763,12595,11595,189,3620,500,8700,10,1,37882300,4599,12.52,0.58,12,0.05,970.00,20869.00,14800,20220915,-17.97,10790,20230731,12.51,14750,-17.69,20230206,10790,12.51,20230731,14800,-17.97,20220915,10790,12.51,20230731,0.34,N,034310,500,189 억,,4649243,N,N,117,N,00,N
|
|
20230808,110346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12170,80,2,0.66,196979070,16297,15.78,12030,12200,11800,15710,8470,12090,12086.83,12.27,0,-1991,12763,12426,11763,11426,10763,12595,11595,189,3620,500,8700,10,1,37882300,4610,12.55,0.58,12,0.04,970.00,20869.00,14800,20220915,-17.77,10790,20230731,12.79,14750,-17.49,20230206,10790,12.79,20230731,14800,-17.77,20220915,10790,12.79,20230731,0.34,N,034310,500,189 억,,4649243,N,N,117,N,00,N
|
|
20230808,100351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12080,-10,5,-0.08,138889410,11504,11.14,12030,12200,11800,15710,8470,12090,12073.14,12.27,0,-762,12763,12426,11763,11426,10763,12595,11595,189,3620,500,8700,10,1,37882300,4576,12.45,0.58,12,0.03,970.00,20869.00,14800,20220915,-18.38,10790,20230731,11.96,14750,-18.10,20230206,10790,11.96,20230731,14800,-18.38,20220915,10790,11.96,20230731,0.34,N,034310,500,189 억,,4649243,N,N,117,N,00,N
|
|
20230808,090350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12000,-90,5,-0.74,12764530,1064,1.03,12030,12080,11800,15710,8470,12090,11996.74,12.27,0,-8,12763,12426,11763,11426,10763,12595,11595,189,3620,500,8700,10,1,37882300,4546,12.37,0.58,12,0.00,970.00,20869.00,14800,20220915,-18.92,10790,20230731,11.21,14750,-18.64,20230206,10790,11.21,20230731,14800,-18.92,20220915,10790,11.21,20230731,0.34,N,034310,500,189 억,,4649243,N,N,117,N,00,N
|
|
20230807,160349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12090,990,2,8.92,1191481830,101136,821.78,11100,12100,11100,14430,7770,11100,11777.20,12.20,0,25706,11400,11250,11100,10950,10800,11325,11025,189,3330,500,7990,10,1,37882300,4580,12.46,0.58,12,0.27,970.00,20869.00,14800,20220915,-18.31,10790,20230731,12.05,14750,-18.03,20230206,10790,12.05,20230731,14800,-18.31,20220915,10790,12.05,20230731,0.34,N,034310,500,189 억,,4619763,N,N,117,N,00,N
|
|
20230807,150346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12050,950,2,8.56,1098411050,93426,759.13,11100,12100,11100,14430,7770,11100,11757.02,12.20,0,25228,11400,11250,11100,10950,10800,11325,11025,189,3330,500,7990,10,1,37882300,4565,12.42,0.58,12,0.25,970.00,20869.00,14800,20220915,-18.58,10790,20230731,11.68,14750,-18.31,20230206,10790,11.68,20230731,14800,-18.58,20220915,10790,11.68,20230731,0.34,N,034310,500,189 억,,4619763,N,N,1,N,00,N
|
|
20230807,140349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,890,2,8.02,711103260,61224,497.47,11100,12000,11100,14430,7770,11100,11614.78,12.20,0,17966,11400,11250,11100,10950,10800,11325,11025,189,3330,500,7990,10,1,37882300,4542,12.36,0.57,12,0.16,970.00,20869.00,14800,20220915,-18.99,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14800,-18.99,20220915,10790,11.12,20230731,0.34,N,034310,500,189 억,,4619763,N,N,1,N,00,N
|
|
20230807,130347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11540,440,2,3.96,397152640,34690,281.87,11100,11620,11100,14430,7770,11100,11448.62,12.20,0,9916,11400,11250,11100,10950,10800,11325,11025,189,3330,500,7990,10,1,37882300,4372,11.90,0.55,12,0.09,970.00,20869.00,14800,20220915,-22.03,10790,20230731,6.95,14750,-21.76,20230206,10790,6.95,20230731,14800,-22.03,20220915,10790,6.95,20230731,0.34,N,034310,500,189 억,,4619763,N,N,1,N,00,N
|
|
20230807,120346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11510,410,2,3.69,372336030,32534,264.35,11100,11620,11100,14430,7770,11100,11444.52,12.20,0,9497,11400,11250,11100,10950,10800,11325,11025,189,3330,500,7990,10,1,37882300,4360,11.87,0.55,12,0.09,970.00,20869.00,14800,20220915,-22.23,10790,20230731,6.67,14750,-21.97,20230206,10790,6.67,20230731,14800,-22.23,20220915,10790,6.67,20230731,0.34,N,034310,500,189 억,,4619763,N,N,1,N,00,N
|
|
20230807,110343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11520,420,2,3.78,296515820,25982,211.12,11100,11540,11100,14430,7770,11100,11412.36,12.20,0,8669,11400,11250,11100,10950,10800,11325,11025,189,3330,500,7990,10,1,37882300,4364,11.88,0.55,12,0.07,970.00,20869.00,14800,20220915,-22.16,10790,20230731,6.77,14750,-21.90,20230206,10790,6.77,20230731,14800,-22.16,20220915,10790,6.77,20230731,0.34,N,034310,500,189 억,,4619763,N,N,1,N,00,N
|
|
20230807,100347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11370,270,2,2.43,93969650,8315,67.56,11100,11380,11100,14430,7770,11100,11301.22,12.20,0,3867,11400,11250,11100,10950,10800,11325,11025,189,3330,500,7990,10,1,37882300,4307,11.72,0.54,12,0.02,970.00,20869.00,14800,20220915,-23.18,10790,20230731,5.38,14750,-22.92,20230206,10790,5.38,20230731,14800,-23.18,20220915,10790,5.38,20230731,0.34,N,034310,500,189 억,,4619763,N,N,1,N,00,N
|
|
20230807,090347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11160,60,2,0.54,544720,49,0.40,11100,11160,11100,14430,7770,11100,11116.73,12.20,0,-34,11400,11250,11100,10950,10800,11325,11025,189,3330,500,7990,10,1,37882300,4228,11.51,0.53,12,0.00,970.00,20869.00,14800,20220915,-24.59,10790,20230731,3.43,14750,-24.34,20230206,10790,3.43,20230731,14800,-24.59,20220915,10790,3.43,20230731,0.34,N,034310,500,189 억,,4619763,N,N,1,N,00,N
|
|
20230804,160344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11100,70,2,0.63,136749220,12307,111.61,11040,11250,10950,14330,7730,11030,11111.50,12.19,0,3530,11216,11122,10986,10892,10756,11170,10940,189,3300,500,7940,10,1,37882300,4205,11.44,0.53,12,0.03,970.00,20869.00,14800,20220915,-25.00,10790,20230731,2.87,14750,-24.75,20230206,10790,2.87,20230731,14800,-25.00,20220915,10790,2.87,20230731,0.34,N,034310,500,189 억,,4616284,N,N,1,N,00,N
|
|
20230804,150344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11200,170,2,1.54,114613690,10326,93.64,11040,11220,10950,14330,7730,11030,11099.52,12.19,0,2875,11216,11122,10986,10892,10756,11170,10940,189,3300,500,7940,10,1,37882300,4243,11.55,0.54,12,0.03,970.00,20869.00,14800,20220915,-24.32,10790,20230731,3.80,14750,-24.07,20230206,10790,3.80,20230731,14800,-24.32,20220915,10790,3.80,20230731,0.34,N,034310,500,189 억,,4616284,N,N,3,N,00,N
|
|
20230804,140349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11130,100,2,0.91,80005390,7226,65.53,11040,11130,10950,14330,7730,11030,11071.88,12.19,0,2364,11216,11122,10986,10892,10756,11170,10940,189,3300,500,7940,10,1,37882300,4216,11.47,0.53,12,0.02,970.00,20869.00,14800,20220915,-24.80,10790,20230731,3.15,14750,-24.54,20230206,10790,3.15,20230731,14800,-24.80,20220915,10790,3.15,20230731,0.34,N,034310,500,189 억,,4616284,N,N,3,N,00,N
|
|
20230804,130344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11070,40,2,0.36,64337030,5815,52.73,11040,11110,10950,14330,7730,11030,11063.98,12.19,0,1434,11216,11122,10986,10892,10756,11170,10940,189,3300,500,7940,10,1,37882300,4194,11.41,0.53,12,0.02,970.00,20869.00,14800,20220915,-25.20,10790,20230731,2.59,14750,-24.95,20230206,10790,2.59,20230731,14800,-25.20,20220915,10790,2.59,20230731,0.34,N,034310,500,189 억,,4616284,N,N,3,N,00,N
|
|
20230804,120344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11080,50,2,0.45,29084140,2629,23.84,11040,11110,10950,14330,7730,11030,11062.81,12.19,0,1203,11216,11122,10986,10892,10756,11170,10940,189,3300,500,7940,10,1,37882300,4197,11.42,0.53,12,0.01,970.00,20869.00,14800,20220915,-25.14,10790,20230731,2.69,14750,-24.88,20230206,10790,2.69,20230731,14800,-25.14,20220915,10790,2.69,20230731,0.34,N,034310,500,189 억,,4616284,N,N,3,N,00,N
|
|
20230804,110345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11080,50,2,0.45,20564710,1860,16.87,11040,11110,10950,14330,7730,11030,11056.30,12.19,0,1078,11216,11122,10986,10892,10756,11170,10940,189,3300,500,7940,10,1,37882300,4197,11.42,0.53,12,0.00,970.00,20869.00,14800,20220915,-25.14,10790,20230731,2.69,14750,-24.88,20230206,10790,2.69,20230731,14800,-25.14,20220915,10790,2.69,20230731,0.34,N,034310,500,189 억,,4616284,N,N,3,N,00,N
|
|
20230804,100342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11060,30,2,0.27,7961320,722,6.55,11040,11060,10950,14330,7730,11030,11026.76,12.19,0,126,11216,11122,10986,10892,10756,11170,10940,189,3300,500,7940,10,1,37882300,4190,11.40,0.53,12,0.00,970.00,20869.00,14800,20220915,-25.27,10790,20230731,2.50,14750,-25.02,20230206,10790,2.50,20230731,14800,-25.27,20220915,10790,2.50,20230731,0.34,N,034310,500,189 억,,4616284,N,N,3,N,00,N
|
|
20230804,090341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11000,-30,5,-0.27,1146280,104,0.94,11040,11050,10950,14330,7730,11030,11021.92,12.19,0,0,11216,11122,10986,10892,10756,11170,10940,189,3300,500,7940,10,1,37882300,4167,11.34,0.53,12,0.00,970.00,20869.00,14800,20220915,-25.68,10790,20230731,1.95,14750,-25.42,20230206,10790,1.95,20230731,14800,-25.68,20220915,10790,1.95,20230731,0.34,N,034310,500,189 억,,4616284,N,N,3,N,00,N
|
|
20230803,160342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11030,0,3,0.00,120955930,11027,107.72,10930,11080,10850,14330,7730,11030,10969.06,12.18,0,2035,11130,11080,11000,10950,10870,11040,10910,189,3300,500,7940,10,1,37882300,4178,11.37,0.53,12,0.03,970.00,20869.00,14800,20220915,-25.47,10790,20230731,2.22,14750,-25.22,20230206,10790,2.22,20230731,14800,-25.47,20220915,10790,2.22,20230731,0.34,N,034310,500,189 억,,4614186,N,N,3,N,00,N
|
|
20230803,150343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11030,0,3,0.00,108525130,9901,96.72,10930,11080,10850,14330,7730,11030,10961.03,12.18,0,1551,11130,11080,11000,10950,10870,11040,10910,189,3300,500,7940,10,1,37882300,4178,11.37,0.53,12,0.03,970.00,20869.00,14800,20220915,-25.47,10790,20230731,2.22,14750,-25.22,20230206,10790,2.22,20230731,14800,-25.47,20220915,10790,2.22,20230731,0.34,N,034310,500,189 억,,4614186,N,N,53,N,00,N
|
|
20230803,140340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11040,10,2,0.09,99845920,9116,89.05,10930,11070,10850,14330,7730,11030,10952.82,12.18,0,1257,11130,11080,11000,10950,10870,11040,10910,189,3300,500,7940,10,1,37882300,4182,11.38,0.53,12,0.02,970.00,20869.00,14800,20220915,-25.41,10790,20230731,2.32,14750,-25.15,20230206,10790,2.32,20230731,14800,-25.41,20220915,10790,2.32,20230731,0.34,N,034310,500,189 억,,4614186,N,N,53,N,00,N
|
|
20230803,130345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11030,0,3,0.00,91601420,8371,81.77,10930,11050,10850,14330,7730,11030,10942.71,12.18,0,1261,11130,11080,11000,10950,10870,11040,10910,189,3300,500,7940,10,1,37882300,4178,11.37,0.53,12,0.02,970.00,20869.00,14800,20220915,-25.47,10790,20230731,2.22,14750,-25.22,20230206,10790,2.22,20230731,14800,-25.47,20220915,10790,2.22,20230731,0.34,N,034310,500,189 억,,4614186,N,N,53,N,00,N
|
|
20230803,120344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10950,-80,5,-0.73,70066520,6409,62.61,10930,11000,10850,14330,7730,11030,10932.52,12.18,0,1215,11130,11080,11000,10950,10870,11040,10910,189,3300,500,7940,10,1,37882300,4148,11.29,0.52,12,0.02,970.00,20869.00,14800,20220915,-26.01,10790,20230731,1.48,14750,-25.76,20230206,10790,1.48,20230731,14800,-26.01,20220915,10790,1.48,20230731,0.34,N,034310,500,189 억,,4614186,N,N,53,N,00,N
|
|
20230803,110340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10930,-100,5,-0.91,66339250,6068,59.28,10930,11000,10850,14330,7730,11030,10932.64,12.18,0,1106,11130,11080,11000,10950,10870,11040,10910,189,3300,500,7940,10,1,37882300,4141,11.27,0.52,12,0.02,970.00,20869.00,14800,20220915,-26.15,10790,20230731,1.30,14750,-25.90,20230206,10790,1.30,20230731,14800,-26.15,20220915,10790,1.30,20230731,0.34,N,034310,500,189 억,,4614186,N,N,53,N,00,N
|
|
20230803,100340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10930,-100,5,-0.91,45295240,4144,40.48,10930,11000,10850,14330,7730,11030,10930.32,12.18,0,1034,11130,11080,11000,10950,10870,11040,10910,189,3300,500,7940,10,1,37882300,4141,11.27,0.52,12,0.01,970.00,20869.00,14800,20220915,-26.15,10790,20230731,1.30,14750,-25.90,20230206,10790,1.30,20230731,14800,-26.15,20220915,10790,1.30,20230731,0.34,N,034310,500,189 억,,4614186,N,N,53,N,00,N
|
|
20230803,090339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10930,-100,5,-0.91,426270,39,0.38,10930,10930,10930,14330,7730,11030,10930.00,12.18,0,0,11130,11080,11000,10950,10870,11040,10910,189,3300,500,7940,10,1,37882300,4141,11.27,0.52,12,0.00,970.00,20869.00,14800,20220915,-26.15,10790,20230731,1.30,14750,-25.90,20230206,10790,1.30,20230731,14800,-26.15,20220915,10790,1.30,20230731,0.34,N,034310,500,189 억,,4614186,N,N,53,N,00,N
|
|
20230802,160342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11030,-20,5,-0.18,112337670,10237,45.02,11040,11050,10920,14360,7740,11050,10973.67,12.18,0,-861,11216,11132,10966,10882,10716,11175,10925,189,3310,500,7950,10,1,37882300,4178,11.37,0.53,12,0.03,970.00,20869.00,14800,20220915,-25.47,10790,20230731,2.22,14750,-25.22,20230206,10790,2.22,20230731,14800,-25.47,20220915,10790,2.22,20230731,0.34,N,034310,500,189 억,,4615238,N,N,53,N,00,N
|
|
20230802,150345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11020,-30,5,-0.27,107519130,9800,43.10,11040,11050,10920,14360,7740,11050,10971.34,12.18,0,-1063,11216,11132,10966,10882,10716,11175,10925,189,3310,500,7950,10,1,37882300,4175,11.36,0.53,12,0.03,970.00,20869.00,14800,20220915,-25.54,10790,20230731,2.13,14750,-25.29,20230206,10790,2.13,20230731,14800,-25.54,20220915,10790,2.13,20230731,0.34,N,034310,500,189 억,,4615238,N,N,197,N,00,N
|
|
20230802,140342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10940,-110,5,-1.00,79541270,7252,31.89,11040,11050,10920,14360,7740,11050,10968.18,12.18,0,-757,11216,11132,10966,10882,10716,11175,10925,189,3310,500,7950,10,1,37882300,4144,11.28,0.52,12,0.02,970.00,20869.00,14800,20220915,-26.08,10790,20230731,1.39,14750,-25.83,20230206,10790,1.39,20230731,14800,-26.08,20220915,10790,1.39,20230731,0.34,N,034310,500,189 억,,4615238,N,N,197,N,00,N
|
|
20230802,130341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10960,-90,5,-0.81,54962700,5005,22.01,11040,11050,10920,14360,7740,11050,10981.56,12.18,0,-648,11216,11132,10966,10882,10716,11175,10925,189,3310,500,7950,10,1,37882300,4152,11.30,0.53,12,0.01,970.00,20869.00,14800,20220915,-25.95,10790,20230731,1.58,14750,-25.69,20230206,10790,1.58,20230731,14800,-25.95,20220915,10790,1.58,20230731,0.34,N,034310,500,189 억,,4615238,N,N,197,N,00,N
|
|
20230802,120338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10970,-80,5,-0.72,44777470,4075,17.92,11040,11050,10920,14360,7740,11050,10988.34,12.18,0,-554,11216,11132,10966,10882,10716,11175,10925,189,3310,500,7950,10,1,37882300,4156,11.31,0.53,12,0.01,970.00,20869.00,14800,20220915,-25.88,10790,20230731,1.67,14750,-25.63,20230206,10790,1.67,20230731,14800,-25.88,20220915,10790,1.67,20230731,0.34,N,034310,500,189 억,,4615238,N,N,197,N,00,N
|
|
20230802,110337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11000,-50,5,-0.45,34863000,3171,13.95,11040,11050,10920,14360,7740,11050,10994.32,12.18,0,-391,11216,11132,10966,10882,10716,11175,10925,189,3310,500,7950,10,1,37882300,4167,11.34,0.53,12,0.01,970.00,20869.00,14800,20220915,-25.68,10790,20230731,1.95,14750,-25.42,20230206,10790,1.95,20230731,14800,-25.68,20220915,10790,1.95,20230731,0.34,N,034310,500,189 억,,4615238,N,N,197,N,00,N
|
|
20230802,100339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10990,-60,5,-0.54,15624510,1425,6.27,11040,11040,10920,14360,7740,11050,10964.57,12.18,0,94,11216,11132,10966,10882,10716,11175,10925,189,3310,500,7950,10,1,37882300,4163,11.33,0.53,12,0.00,970.00,20869.00,14800,20220915,-25.74,10790,20230731,1.85,14750,-25.49,20230206,10790,1.85,20230731,14800,-25.74,20220915,10790,1.85,20230731,0.34,N,034310,500,189 억,,4615238,N,N,197,N,00,N
|
|
20230802,090338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10960,-90,5,-0.81,1080950,98,0.43,11040,11040,10960,14360,7740,11050,11030.10,12.18,0,-3,11216,11132,10966,10882,10716,11175,10925,189,3310,500,7950,10,1,37882300,4152,11.30,0.53,12,0.00,970.00,20869.00,14800,20220915,-25.95,10790,20230731,1.58,14750,-25.69,20230206,10790,1.58,20230731,14800,-25.95,20220915,10790,1.58,20230731,0.34,N,034310,500,189 억,,4615238,N,N,197,N,00,N
|
|
20230801,160340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11050,200,2,1.84,247113170,22713,73.08,10880,11050,10800,14100,7600,10850,10879.74,12.18,0,5726,11063,10956,10873,10766,10683,10915,10725,189,3250,500,7810,10,1,37882300,4186,11.39,0.53,12,0.06,970.00,20869.00,14800,20220915,-25.34,10790,20230731,2.41,14750,-25.08,20230206,10790,2.41,20230731,14800,-25.34,20220915,10790,2.41,20230731,0.34,N,034310,500,189 억,,4612752,N,N,197,N,00,N
|
|
20230801,150336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10980,130,2,1.20,202567600,18667,60.06,10880,11000,10800,14100,7600,10850,10851.64,12.18,0,4783,11063,10956,10873,10766,10683,10915,10725,189,3250,500,7810,10,1,37882300,4159,11.32,0.53,12,0.05,970.00,20869.00,14800,20220915,-25.81,10790,20230731,1.76,14750,-25.56,20230206,10790,1.76,20230731,14800,-25.81,20220915,10790,1.76,20230731,0.34,N,034310,500,189 억,,4612752,N,N,26,N,00,N
|
|
20230801,140344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10850,0,3,0.00,134490640,12420,39.96,10880,10880,10800,14100,7600,10850,10828.55,12.18,0,2518,11063,10956,10873,10766,10683,10915,10725,189,3250,500,7810,10,1,37882300,4110,11.19,0.52,12,0.03,970.00,20869.00,14800,20220915,-26.69,10790,20230731,0.56,14750,-26.44,20230206,10790,0.56,20230731,14800,-26.69,20220915,10790,0.56,20230731,0.34,N,034310,500,189 억,,4612752,N,N,26,N,00,N
|
|
20230801,130337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10830,-20,5,-0.18,108367470,10009,32.21,10880,10880,10800,14100,7600,10850,10827.00,12.18,0,1547,11063,10956,10873,10766,10683,10915,10725,189,3250,500,7810,10,1,37882300,4103,11.16,0.52,12,0.03,970.00,20869.00,14800,20220915,-26.82,10790,20230731,0.37,14750,-26.58,20230206,10790,0.37,20230731,14800,-26.82,20220915,10790,0.37,20230731,0.34,N,034310,500,189 억,,4612752,N,N,26,N,00,N
|
|
20230801,120338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10840,-10,5,-0.09,71196420,6573,21.15,10880,10880,10800,14100,7600,10850,10831.65,12.18,0,826,11063,10956,10873,10766,10683,10915,10725,189,3250,500,7810,10,1,37882300,4106,11.18,0.52,12,0.02,970.00,20869.00,14800,20220915,-26.76,10790,20230731,0.46,14750,-26.51,20230206,10790,0.46,20230731,14800,-26.76,20220915,10790,0.46,20230731,0.34,N,034310,500,189 억,,4612752,N,N,26,N,00,N
|
|
20230801,110335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10850,0,3,0.00,56701530,5235,16.84,10880,10880,10800,14100,7600,10850,10831.24,12.18,0,824,11063,10956,10873,10766,10683,10915,10725,189,3250,500,7810,10,1,37882300,4110,11.19,0.52,12,0.01,970.00,20869.00,14800,20220915,-26.69,10790,20230731,0.56,14750,-26.44,20230206,10790,0.56,20230731,14800,-26.69,20220915,10790,0.56,20230731,0.34,N,034310,500,189 억,,4612752,N,N,26,N,00,N
|
|
20230801,100338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10870,20,2,0.18,45120950,4169,13.41,10880,10880,10800,14100,7600,10850,10822.97,12.18,0,822,11063,10956,10873,10766,10683,10915,10725,189,3250,500,7810,10,1,37882300,4118,11.21,0.52,12,0.01,970.00,20869.00,14800,20220915,-26.55,10790,20230731,0.74,14750,-26.31,20230206,10790,0.74,20230731,14800,-26.55,20220915,10790,0.74,20230731,0.34,N,034310,500,189 억,,4612752,N,N,26,N,00,N
|
|
20230801,090334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10880,30,2,0.28,2163020,199,0.64,10880,10880,10840,14100,7600,10850,10869.45,12.18,0,-41,11063,10956,10873,10766,10683,10915,10725,189,3250,500,7810,10,1,37882300,4122,11.22,0.52,12,0.00,970.00,20869.00,14800,20220915,-26.49,10790,20230731,0.83,14750,-26.24,20230206,10790,0.83,20230731,14800,-26.49,20220915,10790,0.83,20230731,0.34,N,034310,500,189 억,,4612752,N,N,26,N,00,N
|