162 lines
71 KiB
CSV
162 lines
71 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
|
|
20240329,160419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12170,210,2,1.76,654422540,54158,191.40,12000,12340,11890,15540,8380,11960,12083.58,13.52,0,1913,12240,12100,11940,11800,11640,12170,11870,189,3580,500,8850,10,1,37503477,4564,118.16,0.58,12,0.14,103.00,21038.00,14190,20230901,-14.24,10790,20230731,12.79,13940,-12.70,20240201,11780,3.31,20240328,14190,-14.24,20230901,10790,12.79,20230731,0.33,N,034310,500,189 억,,5071331,N,N,5,N,00,N
|
|
20240329,150421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12030,70,2,0.59,614104270,50826,179.63,12000,12340,11890,15540,8380,11960,12082.48,13.52,0,495,12240,12100,11940,11800,11640,12170,11870,189,3580,500,8850,10,1,37503477,4512,116.80,0.57,12,0.14,103.00,21038.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,11780,2.12,20240328,14190,-15.22,20230901,10790,11.49,20230731,0.33,N,034310,500,189 억,,5071331,N,N,53,N,00,N
|
|
20240329,140415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12030,70,2,0.59,558636890,46219,163.35,12000,12340,11890,15540,8380,11960,12086.74,13.52,0,-478,12240,12100,11940,11800,11640,12170,11870,189,3580,500,8850,10,1,37503477,4512,116.80,0.57,12,0.12,103.00,21038.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,11780,2.12,20240328,14190,-15.22,20230901,10790,11.49,20230731,0.33,N,034310,500,189 억,,5071331,N,N,53,N,00,N
|
|
20240329,130412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12030,70,2,0.59,516628350,42723,150.99,12000,12340,11890,15540,8380,11960,12092.51,13.52,0,-739,12240,12100,11940,11800,11640,12170,11870,189,3580,500,8850,10,1,37503477,4512,116.80,0.57,12,0.11,103.00,21038.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,11780,2.12,20240328,14190,-15.22,20230901,10790,11.49,20230731,0.33,N,034310,500,189 억,,5071331,N,N,53,N,00,N
|
|
20240329,120415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11980,20,2,0.17,475472850,39295,138.88,12000,12340,11890,15540,8380,11960,12100.09,13.52,0,-219,12240,12100,11940,11800,11640,12170,11870,189,3580,500,8850,10,1,37503477,4493,116.31,0.57,12,0.10,103.00,21038.00,14190,20230901,-15.57,10790,20230731,11.03,13940,-14.06,20240201,11780,1.70,20240328,14190,-15.57,20230901,10790,11.03,20230731,0.33,N,034310,500,189 억,,5071331,N,N,53,N,00,N
|
|
20240329,110411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12110,150,2,1.25,390113190,32202,113.81,12000,12340,11890,15540,8380,11960,12114.56,13.52,0,2879,12240,12100,11940,11800,11640,12170,11870,189,3580,500,8850,10,1,37503477,4542,117.57,0.58,12,0.09,103.00,21038.00,14190,20230901,-14.66,10790,20230731,12.23,13940,-13.13,20240201,11780,2.80,20240328,14190,-14.66,20230901,10790,12.23,20230731,0.33,N,034310,500,189 억,,5071331,N,N,53,N,00,N
|
|
20240329,100412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12220,260,2,2.17,328964280,27189,96.09,12000,12340,11890,15540,8380,11960,12099.17,13.52,0,5011,12240,12100,11940,11800,11640,12170,11870,189,3580,500,8850,10,1,37503477,4583,118.64,0.58,12,0.07,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.33,N,034310,500,189 억,,5071331,N,N,53,N,00,N
|
|
20240329,090410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11990,30,2,0.25,23670400,1975,6.98,12000,12010,11950,15540,8380,11960,11985.01,13.52,0,-649,12240,12100,11940,11800,11640,12170,11870,189,3580,500,8850,10,1,37503477,4497,116.41,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.50,10790,20230731,11.12,13940,-13.99,20240201,11780,1.78,20240328,14190,-15.50,20230901,10790,11.12,20230731,0.33,N,034310,500,189 억,,5071331,N,N,53,N,00,N
|
|
20240328,160414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11960,40,2,0.34,333746610,28133,155.61,11880,12080,11780,15490,8350,11920,11863.10,13.53,0,-2924,12200,12060,11990,11850,11780,12025,11815,189,3570,500,8820,10,1,37503477,4485,116.12,0.57,12,0.08,103.00,21038.00,14190,20230901,-15.72,10790,20230731,10.84,13940,-14.20,20240201,11780,1.53,20240328,14190,-15.72,20230901,10790,10.84,20230731,0.33,N,034310,500,189 억,,5073270,N,N,53,N,00,N
|
|
20240328,150414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11820,-100,5,-0.84,275936400,23284,128.79,11880,12080,11780,15490,8350,11920,11850.90,13.53,0,-3811,12200,12060,11990,11850,11780,12025,11815,189,3570,500,8820,10,1,37503477,4433,114.76,0.56,12,0.06,103.00,21038.00,14190,20230901,-16.70,10790,20230731,9.55,13940,-15.21,20240201,11780,0.34,20240328,14190,-16.70,20230901,10790,9.55,20230731,0.33,N,034310,500,189 억,,5073270,N,N,4,N,00,N
|
|
20240328,140410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11810,-110,5,-0.92,150612370,12677,70.12,11880,12080,11800,15490,8350,11920,11880.76,13.53,0,-3700,12200,12060,11990,11850,11780,12025,11815,189,3570,500,8820,10,1,37503477,4429,114.66,0.56,12,0.03,103.00,21038.00,14190,20230901,-16.77,10790,20230731,9.45,13940,-15.28,20240201,11800,0.08,20240328,14190,-16.77,20230901,10790,9.45,20230731,0.33,N,034310,500,189 억,,5073270,N,N,4,N,00,N
|
|
20240328,130407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11880,-40,5,-0.34,108039400,9077,50.21,11880,12080,11850,15490,8350,11920,11902.54,13.53,0,-2935,12200,12060,11990,11850,11780,12025,11815,189,3570,500,8820,10,1,37503477,4455,115.34,0.56,12,0.02,103.00,21038.00,14190,20230901,-16.28,10790,20230731,10.10,13940,-14.78,20240201,11850,0.25,20240328,14190,-16.28,20230901,10790,10.10,20230731,0.33,N,034310,500,189 억,,5073270,N,N,4,N,00,N
|
|
20240328,120412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11860,-60,5,-0.50,97897170,8222,45.48,11880,12080,11850,15490,8350,11920,11906.73,13.53,0,-2766,12200,12060,11990,11850,11780,12025,11815,189,3570,500,8820,10,1,37503477,4448,115.15,0.56,12,0.02,103.00,21038.00,14190,20230901,-16.42,10790,20230731,9.92,13940,-14.92,20240201,11850,0.08,20240328,14190,-16.42,20230901,10790,9.92,20230731,0.33,N,034310,500,189 억,,5073270,N,N,4,N,00,N
|
|
20240328,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11870,-50,5,-0.42,70351190,5900,32.63,11880,12080,11860,15490,8350,11920,11923.93,13.53,0,-2522,12200,12060,11990,11850,11780,12025,11815,189,3570,500,8820,10,1,37503477,4452,115.24,0.56,12,0.02,103.00,21038.00,14190,20230901,-16.35,10790,20230731,10.01,13940,-14.85,20240201,11860,0.08,20240328,14190,-16.35,20230901,10790,10.01,20230731,0.33,N,034310,500,189 억,,5073270,N,N,4,N,00,N
|
|
20240328,100413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11910,-10,5,-0.08,46666210,3909,21.62,11880,12080,11860,15490,8350,11920,11938.15,13.53,0,-2247,12200,12060,11990,11850,11780,12025,11815,189,3570,500,8820,10,1,37503477,4467,115.63,0.57,12,0.01,103.00,21038.00,14190,20230901,-16.07,10790,20230731,10.38,13940,-14.56,20240201,11860,0.42,20240328,14190,-16.07,20230901,10790,10.38,20230731,0.33,N,034310,500,189 억,,5073270,N,N,4,N,00,N
|
|
20240328,090418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11910,-10,5,-0.08,5305110,446,2.47,11880,12000,11880,15490,8350,11920,11894.87,13.53,0,45,12200,12060,11990,11850,11780,12025,11815,189,3570,500,8820,10,1,37503477,4467,115.63,0.57,12,0.00,103.00,21038.00,14190,20230901,-16.07,10790,20230731,10.38,13940,-14.56,20240201,11880,0.25,20240328,14190,-16.07,20230901,10790,10.38,20230731,0.33,N,034310,500,189 억,,5073270,N,N,4,N,00,N
|
|
20240327,160415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11920,-150,5,-1.24,216205070,18079,91.47,12060,12130,11920,15690,8450,12070,11958.91,13.53,0,-2364,12370,12220,12100,11950,11830,12160,11890,189,3620,500,8930,10,1,37503477,4470,115.73,0.57,12,0.05,103.00,21038.00,14190,20230901,-16.00,10790,20230731,10.47,13940,-14.49,20240201,11920,0.00,20240327,14190,-16.00,20230901,10790,10.47,20230731,0.32,N,034310,500,189 억,,5075646,N,N,4,N,00,N
|
|
20240327,150417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11960,-110,5,-0.91,168334640,14064,71.16,12060,12130,11920,15690,8450,12070,11969.19,13.53,0,-1722,12370,12220,12100,11950,11830,12160,11890,189,3620,500,8930,10,1,37503477,4485,116.12,0.57,12,0.04,103.00,21038.00,14190,20230901,-15.72,10790,20230731,10.84,13940,-14.20,20240201,11920,0.34,20240327,14190,-15.72,20230901,10790,10.84,20230731,0.32,N,034310,500,189 억,,5075646,N,N,6,N,00,N
|
|
20240327,140418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,-120,5,-0.99,101943390,8523,43.12,12060,12130,11920,15690,8450,12070,11960.98,13.53,0,-1650,12370,12220,12100,11950,11830,12160,11890,189,3620,500,8930,10,1,37503477,4482,116.02,0.57,12,0.02,103.00,21038.00,14190,20230901,-15.79,10790,20230731,10.75,13940,-14.28,20240201,11920,0.25,20240327,14190,-15.79,20230901,10790,10.75,20230731,0.32,N,034310,500,189 억,,5075646,N,N,6,N,00,N
|
|
20240327,130418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-140,5,-1.16,82566490,6899,34.91,12060,12130,11920,15690,8450,12070,11967.89,13.53,0,-1547,12370,12220,12100,11950,11830,12160,11890,189,3620,500,8930,10,1,37503477,4474,115.83,0.57,12,0.02,103.00,21038.00,14190,20230901,-15.93,10790,20230731,10.57,13940,-14.42,20240201,11920,0.08,20240327,14190,-15.93,20230901,10790,10.57,20230731,0.32,N,034310,500,189 억,,5075646,N,N,6,N,00,N
|
|
20240327,120418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,-120,5,-0.99,56029720,4676,23.66,12060,12130,11940,15690,8450,12070,11982.40,13.53,0,-1489,12370,12220,12100,11950,11830,12160,11890,189,3620,500,8930,10,1,37503477,4482,116.02,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.79,10790,20230731,10.75,13940,-14.28,20240201,11940,0.08,20240327,14190,-15.79,20230901,10790,10.75,20230731,0.32,N,034310,500,189 억,,5075646,N,N,6,N,00,N
|
|
20240327,110417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11970,-100,5,-0.83,44570740,3718,18.81,12060,12130,11950,15690,8450,12070,11987.83,13.53,0,-1345,12370,12220,12100,11950,11830,12160,11890,189,3620,500,8930,10,1,37503477,4489,116.21,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.64,10790,20230731,10.94,13940,-14.13,20240201,11950,0.17,20240327,14190,-15.64,20230901,10790,10.94,20230731,0.32,N,034310,500,189 억,,5075646,N,N,6,N,00,N
|
|
20240327,100413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11980,-90,5,-0.75,27844190,2320,11.74,12060,12130,11970,15690,8450,12070,12001.81,13.53,0,-740,12370,12220,12100,11950,11830,12160,11890,189,3620,500,8930,10,1,37503477,4493,116.31,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.57,10790,20230731,11.03,13940,-14.06,20240201,11970,0.08,20240327,14190,-15.57,20230901,10790,11.03,20230731,0.32,N,034310,500,189 억,,5075646,N,N,6,N,00,N
|
|
20240327,090418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12010,-60,5,-0.50,1829530,152,0.77,12060,12060,12010,15690,8450,12070,12036.38,13.53,0,-96,12370,12220,12100,11950,11830,12160,11890,189,3620,500,8930,10,1,37503477,4504,116.60,0.57,12,0.00,103.00,21038.00,14190,20230901,-15.36,10790,20230731,11.31,13940,-13.85,20240201,11970,0.33,20240325,14190,-15.36,20230901,10790,11.31,20230731,0.32,N,034310,500,189 억,,5075646,N,N,6,N,00,N
|
|
20240326,160349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12070,-90,5,-0.74,238236550,19761,73.15,12160,12250,11980,15800,8520,12160,12055.89,13.53,0,1540,12286,12222,12096,12032,11906,12255,12065,189,3640,500,8990,10,1,37503477,4527,12.44,0.58,12,0.05,970.00,20869.00,14190,20230901,-14.94,10790,20230731,11.86,13940,-13.41,20240201,11970,0.84,20240325,14190,-14.94,20230901,10790,11.86,20230731,0.33,N,034310,500,189 억,,5074321,N,N,6,N,00,N
|
|
20240326,150411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12070,-90,5,-0.74,217126610,18012,66.67,12160,12250,11980,15800,8520,12160,12054.55,13.53,0,2052,12286,12222,12096,12032,11906,12255,12065,189,3640,500,8990,10,1,37503477,4527,12.44,0.58,12,0.05,970.00,20869.00,14190,20230901,-14.94,10790,20230731,11.86,13940,-13.41,20240201,11970,0.84,20240325,14190,-14.94,20230901,10790,11.86,20230731,0.33,N,034310,500,189 억,,5074321,N,N,103,N,00,N
|
|
20240326,140409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12060,-100,5,-0.82,197218860,16361,60.56,12160,12250,11980,15800,8520,12160,12054.21,13.53,0,1925,12286,12222,12096,12032,11906,12255,12065,189,3640,500,8990,10,1,37503477,4523,12.43,0.58,12,0.04,970.00,20869.00,14190,20230901,-15.01,10790,20230731,11.77,13940,-13.49,20240201,11970,0.75,20240325,14190,-15.01,20230901,10790,11.77,20230731,0.33,N,034310,500,189 억,,5074321,N,N,103,N,00,N
|
|
20240326,130408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12000,-160,5,-1.32,160255300,13281,49.16,12160,12250,12000,15800,8520,12160,12066.51,13.53,0,1351,12286,12222,12096,12032,11906,12255,12065,189,3640,500,8990,10,1,37503477,4500,12.37,0.58,12,0.04,970.00,20869.00,14190,20230901,-15.43,10790,20230731,11.21,13940,-13.92,20240201,11970,0.25,20240325,14190,-15.43,20230901,10790,11.21,20230731,0.33,N,034310,500,189 억,,5074321,N,N,103,N,00,N
|
|
20240326,120410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12050,-110,5,-0.90,109806610,9084,33.63,12160,12250,12030,15800,8520,12160,12087.91,13.53,0,-137,12286,12222,12096,12032,11906,12255,12065,189,3640,500,8990,10,1,37503477,4519,12.42,0.58,12,0.02,970.00,20869.00,14190,20230901,-15.08,10790,20230731,11.68,13940,-13.56,20240201,11970,0.67,20240325,14190,-15.08,20230901,10790,11.68,20230731,0.33,N,034310,500,189 억,,5074321,N,N,103,N,00,N
|
|
20240326,110403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12200,40,2,0.33,80061280,6617,24.49,12160,12250,12030,15800,8520,12160,12099.33,13.53,0,-207,12286,12222,12096,12032,11906,12255,12065,189,3640,500,8990,10,1,37503477,4575,12.58,0.58,12,0.02,970.00,20869.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11970,1.92,20240325,14190,-14.02,20230901,10790,13.07,20230731,0.33,N,034310,500,189 억,,5074321,N,N,103,N,00,N
|
|
20240326,100412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12080,-80,5,-0.66,46331640,3823,14.15,12160,12250,12060,15800,8520,12160,12119.18,13.53,0,-798,12286,12222,12096,12032,11906,12255,12065,189,3640,500,8990,10,1,37503477,4530,12.45,0.58,12,0.01,970.00,20869.00,14190,20230901,-14.87,10790,20230731,11.96,13940,-13.34,20240201,11970,0.92,20240325,14190,-14.87,20230901,10790,11.96,20230731,0.33,N,034310,500,189 억,,5074321,N,N,103,N,00,N
|
|
20240326,090409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12140,-20,5,-0.16,2018210,166,0.61,12160,12160,12140,15800,8520,12160,12157.89,13.53,0,-24,12286,12222,12096,12032,11906,12255,12065,189,3640,500,8990,10,1,37503477,4553,12.52,0.58,12,0.00,970.00,20869.00,14190,20230901,-14.45,10790,20230731,12.51,13940,-12.91,20240201,11970,1.42,20240325,14190,-14.45,20230901,10790,12.51,20230731,0.33,N,034310,500,189 억,,5074321,N,N,103,N,00,N
|
|
20240325,160422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12160,10,2,0.08,324845820,27015,102.24,12140,12160,11970,15790,8510,12150,12024.64,12.73,0,-1405,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4560,12.54,0.58,12,0.07,970.00,20869.00,14190,20230901,-14.31,10790,20230731,12.70,13940,-12.77,20240201,11970,1.59,20240325,14190,-14.31,20230901,10790,12.70,20230731,0.32,N,034310,500,189 억,,4775726,N,N,103,N,00,N
|
|
20240325,150424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12030,-120,5,-0.99,296412750,24674,93.38,12140,12140,11970,15790,8510,12150,12013.16,12.73,0,-519,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4512,12.40,0.58,12,0.07,970.00,20869.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,11970,0.50,20240325,14190,-15.22,20230901,10790,11.49,20230731,0.32,N,034310,500,189 억,,4775726,N,N,21,N,00,N
|
|
20240325,140423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12030,-120,5,-0.99,219190500,18235,69.01,12140,12140,11970,15790,8510,12150,12020.32,12.73,0,-2342,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4512,12.40,0.58,12,0.05,970.00,20869.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,11970,0.50,20240325,14190,-15.22,20230901,10790,11.49,20230731,0.32,N,034310,500,189 억,,4775726,N,N,21,N,00,N
|
|
20240325,130424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11990,-160,5,-1.32,187907130,15633,59.17,12140,12140,11970,15790,8510,12150,12019.90,12.73,0,-2003,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4497,12.36,0.57,12,0.04,970.00,20869.00,14190,20230901,-15.50,10790,20230731,11.12,13940,-13.99,20240201,11970,0.17,20240325,14190,-15.50,20230901,10790,11.12,20230731,0.32,N,034310,500,189 억,,4775726,N,N,21,N,00,N
|
|
20240325,120429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11990,-160,5,-1.32,175480260,14596,55.24,12140,12140,11970,15790,8510,12150,12022.49,12.73,0,-2041,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4497,12.36,0.57,12,0.04,970.00,20869.00,14190,20230901,-15.50,10790,20230731,11.12,13940,-13.99,20240201,11970,0.17,20240325,14190,-15.50,20230901,10790,11.12,20230731,0.32,N,034310,500,189 억,,4775726,N,N,21,N,00,N
|
|
20240325,110425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11980,-170,5,-1.40,136425690,11342,42.93,12140,12140,11980,15790,8510,12150,12028.36,12.73,0,-1993,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4493,12.35,0.57,12,0.03,970.00,20869.00,14190,20230901,-15.57,10790,20230731,11.03,13940,-14.06,20240201,11980,0.00,20240325,14190,-15.57,20230901,10790,11.03,20230731,0.32,N,034310,500,189 억,,4775726,N,N,21,N,00,N
|
|
20240325,100423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12030,-120,5,-0.99,51280230,4246,16.07,12140,12140,12030,15790,8510,12150,12077.30,12.73,0,-1069,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4512,12.40,0.58,12,0.01,970.00,20869.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,12010,0.17,20240320,14190,-15.22,20230901,10790,11.49,20230731,0.32,N,034310,500,189 억,,4775726,N,N,21,N,00,N
|
|
20240325,090425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12110,-40,5,-0.33,3380950,279,1.06,12140,12140,12100,15790,8510,12150,12118.10,12.73,0,-51,12323,12236,12173,12086,12023,12205,12055,189,3640,500,8990,10,1,37503477,4542,12.48,0.58,12,0.00,970.00,20869.00,14190,20230901,-14.66,10790,20230731,12.23,13940,-13.13,20240201,12010,0.83,20240320,14190,-14.66,20230901,10790,12.23,20230731,0.32,N,034310,500,189 억,,4775726,N,N,21,N,00,N
|
|
20240322,160422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12150,-100,5,-0.82,321054230,26422,95.84,12250,12260,12110,15920,8580,12250,12151.02,12.72,0,3589,12470,12360,12200,12090,11930,12415,12145,189,3670,500,9060,10,1,37503477,4557,12.53,0.58,12,0.07,970.00,20869.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,12010,1.17,20240320,14190,-14.38,20230901,10790,12.60,20230731,0.30,N,034310,500,189 억,,4772134,N,N,21,N,00,N
|
|
20240322,150427,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12140,-110,5,-0.90,205256400,16883,61.24,12250,12260,12120,15920,8580,12250,12157.58,12.72,0,1454,12470,12360,12200,12090,11930,12415,12145,189,3670,500,9060,10,1,37503477,4553,12.52,0.58,12,0.05,970.00,20869.00,14190,20230901,-14.45,10790,20230731,12.51,13940,-12.91,20240201,12010,1.08,20240320,14190,-14.45,20230901,10790,12.51,20230731,0.30,N,034310,500,189 억,,4772134,N,N,37,N,00,N
|
|
20240322,140421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12120,-130,5,-1.06,110476660,9077,32.93,12250,12260,12120,15920,8580,12250,12171.05,12.72,0,280,12470,12360,12200,12090,11930,12415,12145,189,3670,500,9060,10,1,37503477,4545,12.49,0.58,12,0.02,970.00,20869.00,14190,20230901,-14.59,10790,20230731,12.33,13940,-13.06,20240201,12010,0.92,20240320,14190,-14.59,20230901,10790,12.33,20230731,0.30,N,034310,500,189 억,,4772134,N,N,37,N,00,N
|
|
20240322,130424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12140,-110,5,-0.90,83903610,6888,24.99,12250,12260,12140,15920,8580,12250,12181.13,12.72,0,584,12470,12360,12200,12090,11930,12415,12145,189,3670,500,9060,10,1,37503477,4553,12.52,0.58,12,0.02,970.00,20869.00,14190,20230901,-14.45,10790,20230731,12.51,13940,-12.91,20240201,12010,1.08,20240320,14190,-14.45,20230901,10790,12.51,20230731,0.30,N,034310,500,189 억,,4772134,N,N,37,N,00,N
|
|
20240322,120418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12170,-80,5,-0.65,45364780,3719,13.49,12250,12260,12160,15920,8580,12250,12198.11,12.72,0,-39,12470,12360,12200,12090,11930,12415,12145,189,3670,500,9060,10,1,37503477,4564,12.55,0.58,12,0.01,970.00,20869.00,14190,20230901,-14.24,10790,20230731,12.79,13940,-12.70,20240201,12010,1.33,20240320,14190,-14.24,20230901,10790,12.79,20230731,0.30,N,034310,500,189 억,,4772134,N,N,37,N,00,N
|
|
20240322,110426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12200,-50,5,-0.41,38936540,3191,11.58,12250,12260,12170,15920,8580,12250,12201.99,12.72,0,-96,12470,12360,12200,12090,11930,12415,12145,189,3670,500,9060,10,1,37503477,4575,12.58,0.58,12,0.01,970.00,20869.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,12010,1.58,20240320,14190,-14.02,20230901,10790,13.07,20230731,0.30,N,034310,500,189 억,,4772134,N,N,37,N,00,N
|
|
20240322,100422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12200,-50,5,-0.41,16661950,1364,4.95,12250,12260,12200,15920,8580,12250,12215.51,12.72,0,-374,12470,12360,12200,12090,11930,12415,12145,189,3670,500,9060,10,1,37503477,4575,12.58,0.58,12,0.00,970.00,20869.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,12010,1.58,20240320,14190,-14.02,20230901,10790,13.07,20230731,0.30,N,034310,500,189 억,,4772134,N,N,37,N,00,N
|
|
20240322,090419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12230,-20,5,-0.16,2399240,196,0.71,12250,12250,12230,15920,8580,12250,12241.02,12.72,0,-82,12470,12360,12200,12090,11930,12415,12145,189,3670,500,9060,10,1,37503477,4587,12.61,0.59,12,0.00,970.00,20869.00,14190,20230901,-13.81,10790,20230731,13.35,13940,-12.27,20240201,12010,1.83,20240320,14190,-13.81,20230901,10790,13.35,20230731,0.30,N,034310,500,189 억,,4772134,N,N,37,N,00,N
|
|
20240321,160420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12250,140,2,1.16,334410350,27485,63.43,12040,12310,12040,15740,8480,12110,12166.91,12.70,0,7190,12523,12316,12163,11956,11803,12240,11880,189,3630,500,8960,10,1,37503477,4594,12.63,0.59,12,0.07,970.00,20869.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,12010,2.00,20240320,14190,-13.67,20230901,10790,13.53,20230731,0.30,N,034310,500,189 억,,4764530,N,N,36,N,00,N
|
|
20240321,150421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12190,80,2,0.66,309920950,25487,58.82,12040,12280,12040,15740,8480,12110,12159.96,12.70,0,7066,12523,12316,12163,11956,11803,12240,11880,189,3630,500,8960,10,1,37503477,4572,12.57,0.58,12,0.07,970.00,20869.00,14190,20230901,-14.09,10790,20230731,12.97,13940,-12.55,20240201,12010,1.50,20240320,14190,-14.09,20230901,10790,12.97,20230731,0.30,N,034310,500,189 억,,4764530,N,N,2,N,00,N
|
|
20240321,140422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12180,70,2,0.58,191875190,15799,36.46,12040,12280,12040,15740,8480,12110,12144.77,12.70,0,3895,12523,12316,12163,11956,11803,12240,11880,189,3630,500,8960,10,1,37503477,4568,12.56,0.58,12,0.04,970.00,20869.00,14190,20230901,-14.16,10790,20230731,12.88,13940,-12.63,20240201,12010,1.42,20240320,14190,-14.16,20230901,10790,12.88,20230731,0.30,N,034310,500,189 억,,4764530,N,N,2,N,00,N
|
|
20240321,130419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12180,70,2,0.58,150644220,12407,28.64,12040,12280,12040,15740,8480,12110,12141.87,12.70,0,2287,12523,12316,12163,11956,11803,12240,11880,189,3630,500,8960,10,1,37503477,4568,12.56,0.58,12,0.03,970.00,20869.00,14190,20230901,-14.16,10790,20230731,12.88,13940,-12.63,20240201,12010,1.42,20240320,14190,-14.16,20230901,10790,12.88,20230731,0.30,N,034310,500,189 억,,4764530,N,N,2,N,00,N
|
|
20240321,120420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12210,100,2,0.83,139873520,11521,26.59,12040,12280,12040,15740,8480,12110,12140.74,12.70,0,1857,12523,12316,12163,11956,11803,12240,11880,189,3630,500,8960,10,1,37503477,4579,12.59,0.59,12,0.03,970.00,20869.00,14190,20230901,-13.95,10790,20230731,13.16,13940,-12.41,20240201,12010,1.67,20240320,14190,-13.95,20230901,10790,13.16,20230731,0.30,N,034310,500,189 억,,4764530,N,N,2,N,00,N
|
|
20240321,110420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12150,40,2,0.33,96692980,7988,18.44,12040,12180,12040,15740,8480,12110,12104.78,12.70,0,1638,12523,12316,12163,11956,11803,12240,11880,189,3630,500,8960,10,1,37503477,4557,12.53,0.58,12,0.02,970.00,20869.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,12010,1.17,20240320,14190,-14.38,20230901,10790,12.60,20230731,0.30,N,034310,500,189 억,,4764530,N,N,2,N,00,N
|
|
20240321,100420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12140,30,2,0.25,84595580,6990,16.13,12040,12150,12040,15740,8480,12110,12102.37,12.70,0,1109,12523,12316,12163,11956,11803,12240,11880,189,3630,500,8960,10,1,37503477,4553,12.52,0.58,12,0.02,970.00,20869.00,14190,20230901,-14.45,10790,20230731,12.51,13940,-12.91,20240201,12010,1.08,20240320,14190,-14.45,20230901,10790,12.51,20230731,0.30,N,034310,500,189 억,,4764530,N,N,2,N,00,N
|
|
20240321,090422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12040,-70,5,-0.58,3491600,290,0.67,12040,12040,12040,15740,8480,12110,12040.00,12.70,0,-11,12523,12316,12163,11956,11803,12240,11880,189,3630,500,8960,10,1,37503477,4515,12.41,0.58,12,0.00,970.00,20869.00,14190,20230901,-15.15,10790,20230731,11.58,13940,-13.63,20240201,12010,0.25,20240320,14190,-15.15,20230901,10790,11.58,20230731,0.30,N,034310,500,189 억,,4764530,N,N,2,N,00,N
|
|
20240320,160417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12110,-270,5,-2.18,523915650,43328,142.72,12370,12370,12010,16090,8670,12380,12091.84,12.72,0,-6779,12653,12516,12313,12176,11973,12415,12075,189,3710,500,9160,10,1,37503477,4542,12.48,0.58,12,0.12,970.00,20869.00,14190,20230901,-14.66,10790,20230731,12.23,13940,-13.13,20240201,12010,0.83,20240320,14190,-14.66,20230901,10790,12.23,20230731,0.29,N,034310,500,189 억,,4770421,N,N,2,N,00,N
|
|
20240320,150418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12060,-320,5,-2.58,443788950,36707,120.91,12370,12370,12010,16090,8670,12380,12090.04,12.72,0,-5516,12653,12516,12313,12176,11973,12415,12075,189,3710,500,9160,10,1,37503477,4523,12.43,0.58,12,0.10,970.00,20869.00,14190,20230901,-15.01,10790,20230731,11.77,13940,-13.49,20240201,12010,0.42,20240320,14190,-15.01,20230901,10790,11.77,20230731,0.29,N,034310,500,189 억,,4770421,N,N,96,N,00,N
|
|
20240320,140422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12120,-260,5,-2.10,196132700,16171,53.27,12370,12370,12040,16090,8670,12380,12128.67,12.72,0,-5808,12653,12516,12313,12176,11973,12415,12075,189,3710,500,9160,10,1,37503477,4545,12.49,0.58,12,0.04,970.00,20869.00,14190,20230901,-14.59,10790,20230731,12.33,13940,-13.06,20240201,12040,0.66,20240320,14190,-14.59,20230901,10790,12.33,20230731,0.29,N,034310,500,189 억,,4770421,N,N,96,N,00,N
|
|
20240320,130423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12090,-290,5,-2.34,168583080,13895,45.77,12370,12370,12040,16090,8670,12380,12132.64,12.72,0,-6003,12653,12516,12313,12176,11973,12415,12075,189,3710,500,9160,10,1,37503477,4534,12.46,0.58,12,0.04,970.00,20869.00,14190,20230901,-14.80,10790,20230731,12.05,13940,-13.27,20240201,12040,0.42,20240320,14190,-14.80,20230901,10790,12.05,20230731,0.29,N,034310,500,189 억,,4770421,N,N,96,N,00,N
|
|
20240320,120421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12050,-330,5,-2.67,138426620,11401,37.56,12370,12370,12040,16090,8670,12380,12141.62,12.72,0,-5591,12653,12516,12313,12176,11973,12415,12075,189,3710,500,9160,10,1,37503477,4519,12.42,0.58,12,0.03,970.00,20869.00,14190,20230901,-15.08,10790,20230731,11.68,13940,-13.56,20240201,12040,0.08,20240320,14190,-15.08,20230901,10790,11.68,20230731,0.29,N,034310,500,189 억,,4770421,N,N,96,N,00,N
|
|
20240320,110420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12090,-290,5,-2.34,94422160,7756,25.55,12370,12370,12090,16090,8670,12380,12174.08,12.72,0,-4155,12653,12516,12313,12176,11973,12415,12075,189,3710,500,9160,10,1,37503477,4534,12.46,0.58,12,0.02,970.00,20869.00,14190,20230901,-14.80,10790,20230731,12.05,13940,-13.27,20240201,12090,0.00,20240320,14190,-14.80,20230901,10790,12.05,20230731,0.29,N,034310,500,189 억,,4770421,N,N,96,N,00,N
|
|
20240320,100417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12200,-180,5,-1.45,28673180,2339,7.70,12370,12370,12200,16090,8670,12380,12258.73,12.72,0,-712,12653,12516,12313,12176,11973,12415,12075,189,3710,500,9160,10,1,37503477,4575,12.58,0.58,12,0.01,970.00,20869.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,12090,0.91,20240122,14190,-14.02,20230901,10790,13.07,20230731,0.29,N,034310,500,189 억,,4770421,N,N,96,N,00,N
|
|
20240320,090415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12330,-50,5,-0.40,938490,76,0.25,12370,12370,12330,16090,8670,12380,12348.55,12.72,0,-60,12653,12516,12313,12176,11973,12415,12075,189,3710,500,9160,10,1,37503477,4624,12.71,0.59,12,0.00,970.00,20869.00,14190,20230901,-13.11,10790,20230731,14.27,13940,-11.55,20240201,12090,1.99,20240122,14190,-13.11,20230901,10790,14.27,20230731,0.29,N,034310,500,189 억,,4770421,N,N,96,N,00,N
|
|
20240319,160412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12380,-90,5,-0.72,372359030,30350,110.58,12450,12450,12110,16210,8730,12470,12268.83,12.74,0,-6379,12956,12712,12526,12282,12096,12620,12190,189,3740,500,9220,10,1,37503477,4643,12.76,0.59,12,0.08,970.00,20869.00,14190,20230901,-12.76,10790,20230731,14.74,13940,-11.19,20240201,12090,2.40,20240122,14190,-12.76,20230901,10790,14.74,20230731,0.30,N,034310,500,189 억,,4777298,N,N,96,N,00,N
|
|
20240319,150419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12220,-250,5,-2.00,297921300,24310,88.57,12450,12450,12110,16210,8730,12470,12255.09,12.74,0,-3682,12956,12712,12526,12282,12096,12620,12190,189,3740,500,9220,10,1,37503477,4583,12.60,0.59,12,0.06,970.00,20869.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,12090,1.08,20240122,14190,-13.88,20230901,10790,13.25,20230731,0.30,N,034310,500,189 억,,4777298,N,N,335,N,00,N
|
|
20240319,140419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12270,-200,5,-1.60,189572470,15435,56.24,12450,12450,12240,16210,8730,12470,12281.99,12.74,0,-1555,12956,12712,12526,12282,12096,12620,12190,189,3740,500,9220,10,1,37503477,4602,12.65,0.59,12,0.04,970.00,20869.00,14190,20230901,-13.53,10790,20230731,13.72,13940,-11.98,20240201,12090,1.49,20240122,14190,-13.53,20230901,10790,13.72,20230731,0.30,N,034310,500,189 억,,4777298,N,N,335,N,00,N
|
|
20240319,130354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12340,-130,5,-1.04,120521620,9808,35.74,12450,12450,12250,16210,8730,12470,12288.09,12.74,0,-574,12956,12712,12526,12282,12096,12620,12190,189,3740,500,9220,10,1,37503477,4628,12.72,0.59,12,0.03,970.00,20869.00,14190,20230901,-13.04,10790,20230731,14.37,13940,-11.48,20240201,12090,2.07,20240122,14190,-13.04,20230901,10790,14.37,20230731,0.30,N,034310,500,189 억,,4777298,N,N,335,N,00,N
|
|
20240319,120418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12280,-190,5,-1.52,95986180,7812,28.46,12450,12450,12250,16210,8730,12470,12287.02,12.74,0,74,12956,12712,12526,12282,12096,12620,12190,189,3740,500,9220,10,1,37503477,4605,12.66,0.59,12,0.02,970.00,20869.00,14190,20230901,-13.46,10790,20230731,13.81,13940,-11.91,20240201,12090,1.57,20240122,14190,-13.46,20230901,10790,13.81,20230731,0.30,N,034310,500,189 억,,4777298,N,N,335,N,00,N
|
|
20240319,110417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12260,-210,5,-1.68,86911430,7073,25.77,12450,12450,12250,16210,8730,12470,12287.77,12.74,0,250,12956,12712,12526,12282,12096,12620,12190,189,3740,500,9220,10,1,37503477,4598,12.64,0.59,12,0.02,970.00,20869.00,14190,20230901,-13.60,10790,20230731,13.62,13940,-12.05,20240201,12090,1.41,20240122,14190,-13.60,20230901,10790,13.62,20230731,0.30,N,034310,500,189 억,,4777298,N,N,335,N,00,N
|
|
20240319,100418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12290,-180,5,-1.44,24458130,1983,7.23,12450,12450,12280,16210,8730,12470,12333.90,12.74,0,-808,12956,12712,12526,12282,12096,12620,12190,189,3740,500,9220,10,1,37503477,4609,12.67,0.59,12,0.01,970.00,20869.00,14190,20230901,-13.39,10790,20230731,13.90,13940,-11.84,20240201,12090,1.65,20240122,14190,-13.39,20230901,10790,13.90,20230731,0.30,N,034310,500,189 억,,4777298,N,N,335,N,00,N
|
|
20240319,090417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,-70,5,-0.56,1828000,147,0.54,12450,12450,12400,16210,8730,12470,12435.37,12.74,0,-100,12956,12712,12526,12282,12096,12620,12190,189,3740,500,9220,10,1,37503477,4650,12.78,0.59,12,0.00,970.00,20869.00,14190,20230901,-12.61,10790,20230731,14.92,13940,-11.05,20240201,12090,2.56,20240122,14190,-12.61,20230901,10790,14.92,20230731,0.30,N,034310,500,189 억,,4777298,N,N,335,N,00,N
|
|
20240318,160415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12470,-310,5,-2.43,341505260,27444,136.12,12770,12770,12340,16610,8950,12780,12443.69,12.75,0,-5419,13006,12892,12706,12592,12406,12950,12650,189,3830,500,9450,10,1,37503477,4677,12.86,0.60,12,0.07,970.00,20869.00,14190,20230901,-12.12,10790,20230731,15.57,13940,-10.55,20240201,12090,3.14,20240122,14190,-12.12,20230901,10790,15.57,20230731,0.30,N,034310,500,189 억,,4782842,N,N,335,N,00,N
|
|
20240318,150416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12420,-360,5,-2.82,242378540,19479,96.61,12770,12770,12340,16610,8950,12780,12443.07,12.75,0,-4893,13006,12892,12706,12592,12406,12950,12650,189,3830,500,9450,10,1,37503477,4658,12.80,0.60,12,0.05,970.00,20869.00,14190,20230901,-12.47,10790,20230731,15.11,13940,-10.90,20240201,12090,2.73,20240122,14190,-12.47,20230901,10790,15.11,20230731,0.30,N,034310,500,189 억,,4782842,N,N,131,N,00,N
|
|
20240318,140415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12430,-350,5,-2.74,231078940,18571,92.11,12770,12770,12340,16610,8950,12780,12443.00,12.75,0,-5026,13006,12892,12706,12592,12406,12950,12650,189,3830,500,9450,10,1,37503477,4662,12.81,0.60,12,0.05,970.00,20869.00,14190,20230901,-12.40,10790,20230731,15.20,13940,-10.83,20240201,12090,2.81,20240122,14190,-12.40,20230901,10790,15.20,20230731,0.30,N,034310,500,189 억,,4782842,N,N,131,N,00,N
|
|
20240318,130415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12450,-330,5,-2.58,205081710,16484,81.76,12770,12770,12340,16610,8950,12780,12441.26,12.75,0,-5024,13006,12892,12706,12592,12406,12950,12650,189,3830,500,9450,10,1,37503477,4669,12.84,0.60,12,0.04,970.00,20869.00,14190,20230901,-12.26,10790,20230731,15.38,13940,-10.69,20240201,12090,2.98,20240122,14190,-12.26,20230901,10790,15.38,20230731,0.30,N,034310,500,189 억,,4782842,N,N,131,N,00,N
|
|
20240318,120413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12420,-360,5,-2.82,141742590,11389,56.49,12770,12770,12340,16610,8950,12780,12445.57,12.75,0,-5240,13006,12892,12706,12592,12406,12950,12650,189,3830,500,9450,10,1,37503477,4658,12.80,0.60,12,0.03,970.00,20869.00,14190,20230901,-12.47,10790,20230731,15.11,13940,-10.90,20240201,12090,2.73,20240122,14190,-12.47,20230901,10790,15.11,20230731,0.30,N,034310,500,189 억,,4782842,N,N,131,N,00,N
|
|
20240318,110416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12410,-370,5,-2.90,122452360,9834,48.77,12770,12770,12340,16610,8950,12780,12451.94,12.75,0,-5140,13006,12892,12706,12592,12406,12950,12650,189,3830,500,9450,10,1,37503477,4654,12.79,0.59,12,0.03,970.00,20869.00,14190,20230901,-12.54,10790,20230731,15.01,13940,-10.98,20240201,12090,2.65,20240122,14190,-12.54,20230901,10790,15.01,20230731,0.30,N,034310,500,189 억,,4782842,N,N,131,N,00,N
|
|
20240318,100414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12430,-350,5,-2.74,55368880,4421,21.93,12770,12770,12430,16610,8950,12780,12524.06,12.75,0,-3589,13006,12892,12706,12592,12406,12950,12650,189,3830,500,9450,10,1,37503477,4662,12.81,0.60,12,0.01,970.00,20869.00,14190,20230901,-12.40,10790,20230731,15.20,13940,-10.83,20240201,12090,2.81,20240122,14190,-12.40,20230901,10790,15.20,20230731,0.30,N,034310,500,189 억,,4782842,N,N,131,N,00,N
|
|
20240318,090413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12710,-70,5,-0.55,1847450,145,0.72,12770,12770,12710,16610,8950,12780,12741.03,12.75,0,-93,13006,12892,12706,12592,12406,12950,12650,189,3830,500,9450,10,1,37503477,4767,13.10,0.61,12,0.00,970.00,20869.00,14190,20230901,-10.43,10790,20230731,17.79,13940,-8.82,20240201,12090,5.13,20240122,14190,-10.43,20230901,10790,17.79,20230731,0.30,N,034310,500,189 억,,4782842,N,N,131,N,00,N
|
|
20240315,160410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12780,130,2,1.03,255593760,20162,86.84,12630,12820,12520,16440,8860,12650,12676.98,12.75,0,639,12843,12746,12653,12556,12463,12700,12510,189,3790,500,9360,10,1,37503477,4793,13.18,0.61,12,0.05,970.00,20869.00,14190,20230901,-9.94,10790,20230731,18.44,13940,-8.32,20240201,12090,5.71,20240122,14190,-9.94,20230901,10790,18.44,20230731,0.28,N,034310,500,189 억,,4781858,N,N,131,N,00,N
|
|
20240315,150352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12670,20,2,0.16,214294160,16904,72.81,12630,12820,12520,16440,8860,12650,12677.13,12.75,0,1347,12843,12746,12653,12556,12463,12700,12510,189,3790,500,9360,10,1,37503477,4752,13.06,0.61,12,0.05,970.00,20869.00,14190,20230901,-10.71,10790,20230731,17.42,13940,-9.11,20240201,12090,4.80,20240122,14190,-10.71,20230901,10790,17.42,20230731,0.28,N,034310,500,189 억,,4781858,N,N,14,N,00,N
|
|
20240315,140349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12630,-20,5,-0.16,174179150,13733,59.15,12630,12820,12520,16440,8860,12650,12683.26,12.75,0,1244,12843,12746,12653,12556,12463,12700,12510,189,3790,500,9360,10,1,37503477,4737,13.02,0.61,12,0.04,970.00,20869.00,14190,20230901,-10.99,10790,20230731,17.05,13940,-9.40,20240201,12090,4.47,20240122,14190,-10.99,20230901,10790,17.05,20230731,0.28,N,034310,500,189 억,,4781858,N,N,14,N,00,N
|
|
20240315,130413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12620,-30,5,-0.24,138420950,10900,46.95,12630,12820,12520,16440,8860,12650,12699.17,12.75,0,623,12843,12746,12653,12556,12463,12700,12510,189,3790,500,9360,10,1,37503477,4733,13.01,0.60,12,0.03,970.00,20869.00,14190,20230901,-11.06,10790,20230731,16.96,13940,-9.47,20240201,12090,4.38,20240122,14190,-11.06,20230901,10790,16.96,20230731,0.28,N,034310,500,189 억,,4781858,N,N,14,N,00,N
|
|
20240315,120413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12670,20,2,0.16,127400990,10027,43.19,12630,12820,12520,16440,8860,12650,12705.79,12.75,0,719,12843,12746,12653,12556,12463,12700,12510,189,3790,500,9360,10,1,37503477,4752,13.06,0.61,12,0.03,970.00,20869.00,14190,20230901,-10.71,10790,20230731,17.42,13940,-9.11,20240201,12090,4.80,20240122,14190,-10.71,20230901,10790,17.42,20230731,0.28,N,034310,500,189 억,,4781858,N,N,14,N,00,N
|
|
20240315,110411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12730,80,2,0.63,106151480,8347,35.95,12630,12820,12520,16440,8860,12650,12717.32,12.75,0,1149,12843,12746,12653,12556,12463,12700,12510,189,3790,500,9360,10,1,37503477,4774,13.12,0.61,12,0.02,970.00,20869.00,14190,20230901,-10.29,10790,20230731,17.98,13940,-8.68,20240201,12090,5.29,20240122,14190,-10.29,20230901,10790,17.98,20230731,0.28,N,034310,500,189 억,,4781858,N,N,14,N,00,N
|
|
20240315,100410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12730,80,2,0.63,35989400,2852,12.28,12630,12740,12520,16440,8860,12650,12619.00,12.75,0,786,12843,12746,12653,12556,12463,12700,12510,189,3790,500,9360,10,1,37503477,4774,13.12,0.61,12,0.01,970.00,20869.00,14190,20230901,-10.29,10790,20230731,17.98,13940,-8.68,20240201,12090,5.29,20240122,14190,-10.29,20230901,10790,17.98,20230731,0.28,N,034310,500,189 억,,4781858,N,N,14,N,00,N
|
|
20240315,090412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12580,-70,5,-0.55,3617020,287,1.24,12630,12630,12570,16440,8860,12650,12602.86,12.75,0,-180,12843,12746,12653,12556,12463,12700,12510,189,3790,500,9360,10,1,37503477,4718,12.97,0.60,12,0.00,970.00,20869.00,14190,20230901,-11.35,10790,20230731,16.59,13940,-9.76,20240201,12090,4.05,20240122,14190,-11.35,20230901,10790,16.59,20230731,0.28,N,034310,500,189 억,,4781858,N,N,14,N,00,N
|
|
20240314,160407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12650,-110,5,-0.86,293539410,23213,121.63,12750,12750,12560,16580,8940,12760,12645.47,12.75,0,-274,13106,12932,12796,12622,12486,12865,12555,189,3820,500,9440,10,1,37503477,4744,13.04,0.61,12,0.06,970.00,20869.00,14190,20230901,-10.85,10790,20230731,17.24,13940,-9.25,20240201,12090,4.63,20240122,14190,-10.85,20230901,10790,17.24,20230731,0.28,N,034310,500,189 억,,4782459,N,N,14,N,00,N
|
|
20240314,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12650,-110,5,-0.86,167299800,13236,69.35,12750,12750,12560,16580,8940,12760,12639.76,12.75,0,-1070,13106,12932,12796,12622,12486,12865,12555,189,3820,500,9440,10,1,37503477,4744,13.04,0.61,12,0.04,970.00,20869.00,14190,20230901,-10.85,10790,20230731,17.24,13940,-9.25,20240201,12090,4.63,20240122,14190,-10.85,20230901,10790,17.24,20230731,0.28,N,034310,500,189 억,,4782459,N,N,18,N,00,N
|
|
20240314,140409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12630,-130,5,-1.02,131713570,10422,54.61,12750,12750,12560,16580,8940,12760,12638.03,12.75,0,-1857,13106,12932,12796,12622,12486,12865,12555,189,3820,500,9440,10,1,37503477,4737,13.02,0.61,12,0.03,970.00,20869.00,14190,20230901,-10.99,10790,20230731,17.05,13940,-9.40,20240201,12090,4.47,20240122,14190,-10.99,20230901,10790,17.05,20230731,0.28,N,034310,500,189 억,,4782459,N,N,18,N,00,N
|
|
20240314,130408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12640,-120,5,-0.94,123458810,9769,51.19,12750,12750,12560,16580,8940,12760,12637.81,12.75,0,-2030,13106,12932,12796,12622,12486,12865,12555,189,3820,500,9440,10,1,37503477,4740,13.03,0.61,12,0.03,970.00,20869.00,14190,20230901,-10.92,10790,20230731,17.15,13940,-9.33,20240201,12090,4.55,20240122,14190,-10.92,20230901,10790,17.15,20230731,0.28,N,034310,500,189 억,,4782459,N,N,18,N,00,N
|
|
20240314,120408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12610,-150,5,-1.18,106409860,8422,44.13,12750,12750,12560,16580,8940,12760,12634.75,12.75,0,-3071,13106,12932,12796,12622,12486,12865,12555,189,3820,500,9440,10,1,37503477,4729,13.00,0.60,12,0.02,970.00,20869.00,14190,20230901,-11.13,10790,20230731,16.87,13940,-9.54,20240201,12090,4.30,20240122,14190,-11.13,20230901,10790,16.87,20230731,0.28,N,034310,500,189 억,,4782459,N,N,18,N,00,N
|
|
20240314,110408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12590,-170,5,-1.33,90634920,7170,37.57,12750,12750,12560,16580,8940,12760,12640.85,12.75,0,-2630,13106,12932,12796,12622,12486,12865,12555,189,3820,500,9440,10,1,37503477,4722,12.98,0.60,12,0.02,970.00,20869.00,14190,20230901,-11.28,10790,20230731,16.68,13940,-9.68,20240201,12090,4.14,20240122,14190,-11.28,20230901,10790,16.68,20230731,0.28,N,034310,500,189 억,,4782459,N,N,18,N,00,N
|
|
20240314,100410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12590,-170,5,-1.33,79935880,6320,33.12,12750,12750,12560,16580,8940,12760,12648.08,12.75,0,-2339,13106,12932,12796,12622,12486,12865,12555,189,3820,500,9440,10,1,37503477,4722,12.98,0.60,12,0.02,970.00,20869.00,14190,20230901,-11.28,10790,20230731,16.68,13940,-9.68,20240201,12090,4.14,20240122,14190,-11.28,20230901,10790,16.68,20230731,0.28,N,034310,500,189 억,,4782459,N,N,18,N,00,N
|
|
20240314,090409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12710,-50,5,-0.39,1235380,97,0.51,12750,12750,12710,16580,8940,12760,12735.88,12.75,0,-45,13106,12932,12796,12622,12486,12865,12555,189,3820,500,9440,10,1,37503477,4767,13.10,0.61,12,0.00,970.00,20869.00,14190,20230901,-10.43,10790,20230731,17.79,13940,-8.82,20240201,12090,5.13,20240122,14190,-10.43,20230901,10790,17.79,20230731,0.28,N,034310,500,189 억,,4782459,N,N,18,N,00,N
|
|
20240313,160405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12760,-230,5,-1.77,243412980,19084,127.91,12970,12970,12660,16880,9100,12990,12754.81,12.76,0,-5281,13330,13160,13050,12880,12770,13105,12825,189,3890,500,9610,10,1,37503477,4785,13.15,0.61,12,0.05,970.00,20869.00,14190,20230901,-10.08,10790,20230731,18.26,13940,-8.46,20240201,12090,5.54,20240122,14190,-10.08,20230901,10790,18.26,20230731,0.29,N,034310,500,189 억,,4784993,N,N,18,N,00,N
|
|
20240313,150404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12740,-250,5,-1.92,209162800,16401,109.93,12970,12970,12660,16880,9100,12990,12753.05,12.76,0,-5454,13330,13160,13050,12880,12770,13105,12825,189,3890,500,9610,10,1,37503477,4778,13.13,0.61,12,0.04,970.00,20869.00,14190,20230901,-10.22,10790,20230731,18.07,13940,-8.61,20240201,12090,5.38,20240122,14190,-10.22,20230901,10790,18.07,20230731,0.29,N,034310,500,189 억,,4784993,N,N,10,N,00,N
|
|
20240313,140408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12720,-270,5,-2.08,170373550,13352,89.49,12970,12970,12660,16880,9100,12990,12760.15,12.76,0,-5527,13330,13160,13050,12880,12770,13105,12825,189,3890,500,9610,10,1,37503477,4770,13.11,0.61,12,0.04,970.00,20869.00,14190,20230901,-10.36,10790,20230731,17.89,13940,-8.75,20240201,12090,5.21,20240122,14190,-10.36,20230901,10790,17.89,20230731,0.29,N,034310,500,189 억,,4784993,N,N,10,N,00,N
|
|
20240313,130410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12740,-250,5,-1.92,156266650,12244,82.06,12970,12970,12660,16880,9100,12990,12762.71,12.76,0,-5428,13330,13160,13050,12880,12770,13105,12825,189,3890,500,9610,10,1,37503477,4778,13.13,0.61,12,0.03,970.00,20869.00,14190,20230901,-10.22,10790,20230731,18.07,13940,-8.61,20240201,12090,5.38,20240122,14190,-10.22,20230901,10790,18.07,20230731,0.29,N,034310,500,189 억,,4784993,N,N,10,N,00,N
|
|
20240313,120406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12660,-330,5,-2.54,143520930,11240,75.34,12970,12970,12660,16880,9100,12990,12768.77,12.76,0,-5458,13330,13160,13050,12880,12770,13105,12825,189,3890,500,9610,10,1,37503477,4748,13.05,0.61,12,0.03,970.00,20869.00,14190,20230901,-10.78,10790,20230731,17.33,13940,-9.18,20240201,12090,4.71,20240122,14190,-10.78,20230901,10790,17.33,20230731,0.29,N,034310,500,189 억,,4784993,N,N,10,N,00,N
|
|
20240313,110405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12770,-220,5,-1.69,67376090,5253,35.21,12970,12970,12770,16880,9100,12990,12826.21,12.76,0,-3286,13330,13160,13050,12880,12770,13105,12825,189,3890,500,9610,10,1,37503477,4789,13.16,0.61,12,0.01,970.00,20869.00,14190,20230901,-10.01,10790,20230731,18.35,13940,-8.39,20240201,12090,5.62,20240122,14190,-10.01,20230901,10790,18.35,20230731,0.29,N,034310,500,189 억,,4784993,N,N,10,N,00,N
|
|
20240313,100404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12780,-210,5,-1.62,44259210,3443,23.08,12970,12970,12780,16880,9100,12990,12854.84,12.76,0,-2340,13330,13160,13050,12880,12770,13105,12825,189,3890,500,9610,10,1,37503477,4793,13.18,0.61,12,0.01,970.00,20869.00,14190,20230901,-9.94,10790,20230731,18.44,13940,-8.32,20240201,12090,5.71,20240122,14190,-9.94,20230901,10790,18.44,20230731,0.29,N,034310,500,189 억,,4784993,N,N,10,N,00,N
|
|
20240313,090405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,-50,5,-0.38,1761540,136,0.91,12970,12970,12940,16880,9100,12990,12952.50,12.76,0,-123,13330,13160,13050,12880,12770,13105,12825,189,3890,500,9610,10,1,37503477,4853,13.34,0.62,12,0.00,970.00,20869.00,14190,20230901,-8.81,10790,20230731,19.93,13940,-7.17,20240201,12090,7.03,20240122,14190,-8.81,20230901,10790,19.93,20230731,0.29,N,034310,500,189 억,,4784993,N,N,10,N,00,N
|
|
20240312,160400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12990,-190,5,-1.44,194008030,14920,81.47,13170,13220,12940,17130,9230,13180,13003.22,12.76,0,-1922,13473,13326,13183,13036,12893,13255,12965,189,3950,500,9750,10,1,37503477,4872,13.39,0.62,12,0.04,970.00,20869.00,14190,20230901,-8.46,10790,20230731,20.39,13940,-6.81,20240201,12090,7.44,20240122,14190,-8.46,20230901,10790,20.39,20230731,0.30,N,034310,500,189 억,,4786682,N,N,10,N,00,N
|
|
20240312,150400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,-180,5,-1.37,141333230,10870,59.35,13170,13220,12940,17130,9230,13180,13002.14,12.76,0,-950,13473,13326,13183,13036,12893,13255,12965,189,3950,500,9750,10,1,37503477,4875,13.40,0.62,12,0.03,970.00,20869.00,14190,20230901,-8.39,10790,20230731,20.48,13940,-6.74,20240201,12090,7.53,20240122,14190,-8.39,20230901,10790,20.48,20230731,0.30,N,034310,500,189 억,,4786682,N,N,149,N,00,N
|
|
20240312,140357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12970,-210,5,-1.59,97484120,7487,40.88,13170,13220,12940,17130,9230,13180,13020.45,12.76,0,-914,13473,13326,13183,13036,12893,13255,12965,189,3950,500,9750,10,1,37503477,4864,13.37,0.62,12,0.02,970.00,20869.00,14190,20230901,-8.60,10790,20230731,20.20,13940,-6.96,20240201,12090,7.28,20240122,14190,-8.60,20230901,10790,20.20,20230731,0.30,N,034310,500,189 억,,4786682,N,N,149,N,00,N
|
|
20240312,130348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12960,-220,5,-1.67,87974090,6754,36.88,13170,13220,12940,17130,9230,13180,13025.48,12.76,0,-709,13473,13326,13183,13036,12893,13255,12965,189,3950,500,9750,10,1,37503477,4860,13.36,0.62,12,0.02,970.00,20869.00,14190,20230901,-8.67,10790,20230731,20.11,13940,-7.03,20240201,12090,7.20,20240122,14190,-8.67,20230901,10790,20.11,20230731,0.30,N,034310,500,189 억,,4786682,N,N,149,N,00,N
|
|
20240312,120402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,-230,5,-1.75,77642330,5957,32.53,13170,13220,12950,17130,9230,13180,13033.80,12.76,0,-683,13473,13326,13183,13036,12893,13255,12965,189,3950,500,9750,10,1,37503477,4857,13.35,0.62,12,0.02,970.00,20869.00,14190,20230901,-8.74,10790,20230731,20.02,13940,-7.10,20240201,12090,7.11,20240122,14190,-8.74,20230901,10790,20.02,20230731,0.30,N,034310,500,189 억,,4786682,N,N,149,N,00,N
|
|
20240312,110402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13040,-140,5,-1.06,42614840,3261,17.81,13170,13220,13040,17130,9230,13180,13068.03,12.76,0,-593,13473,13326,13183,13036,12893,13255,12965,189,3950,500,9750,10,1,37503477,4890,13.44,0.62,12,0.01,970.00,20869.00,14190,20230901,-8.10,10790,20230731,20.85,13940,-6.46,20240201,12090,7.86,20240122,14190,-8.10,20230901,10790,20.85,20230731,0.30,N,034310,500,189 억,,4786682,N,N,149,N,00,N
|
|
20240312,100401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13070,-110,5,-0.83,24135600,1846,10.08,13170,13220,13040,17130,9230,13180,13074.54,12.76,0,-471,13473,13326,13183,13036,12893,13255,12965,189,3950,500,9750,10,1,37503477,4902,13.47,0.63,12,0.00,970.00,20869.00,14190,20230901,-7.89,10790,20230731,21.13,13940,-6.24,20240201,12090,8.11,20240122,14190,-7.89,20230901,10790,21.13,20230731,0.30,N,034310,500,189 억,,4786682,N,N,149,N,00,N
|
|
20240312,090400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,-20,5,-0.15,473990,36,0.20,13170,13170,13160,17130,9230,13180,13166.39,12.76,0,-2,13473,13326,13183,13036,12893,13255,12965,189,3950,500,9750,10,1,37503477,4935,13.57,0.63,12,0.00,970.00,20869.00,14190,20230901,-7.26,10790,20230731,21.96,13940,-5.60,20240201,12090,8.85,20240122,14190,-7.26,20230901,10790,21.96,20230731,0.30,N,034310,500,189 억,,4786682,N,N,149,N,00,N
|
|
20240311,160359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-140,5,-1.05,241160630,18314,71.19,13330,13330,13040,17310,9330,13320,13168.10,12.76,0,2909,13606,13462,13306,13162,13006,13385,13085,189,3990,500,9850,10,1,37503477,4943,13.59,0.63,12,0.05,970.00,20869.00,14190,20230901,-7.12,10790,20230731,22.15,13940,-5.45,20240201,12090,9.02,20240122,14190,-7.12,20230901,10790,22.15,20230731,0.29,N,034310,500,189 억,,4784009,N,N,149,N,00,N
|
|
20240311,150400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,-130,5,-0.98,196478270,14924,58.01,13330,13330,13040,17310,9330,13320,13165.26,12.76,0,2198,13606,13462,13306,13162,13006,13385,13085,189,3990,500,9850,10,1,37503477,4947,13.60,0.63,12,0.04,970.00,20869.00,14190,20230901,-7.05,10790,20230731,22.24,13940,-5.38,20240201,12090,9.10,20240122,14190,-7.05,20230901,10790,22.24,20230731,0.29,N,034310,500,189 억,,4784009,N,N,34,N,00,N
|
|
20240311,140357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,-130,5,-0.98,167032770,12686,49.31,13330,13330,13040,17310,9330,13320,13166.70,12.76,0,1420,13606,13462,13306,13162,13006,13385,13085,189,3990,500,9850,10,1,37503477,4947,13.60,0.63,12,0.03,970.00,20869.00,14190,20230901,-7.05,10790,20230731,22.24,13940,-5.38,20240201,12090,9.10,20240122,14190,-7.05,20230901,10790,22.24,20230731,0.29,N,034310,500,189 억,,4784009,N,N,34,N,00,N
|
|
20240311,130401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13140,-180,5,-1.35,122011460,9263,36.01,13330,13330,13040,17310,9330,13320,13171.92,12.76,0,614,13606,13462,13306,13162,13006,13385,13085,189,3990,500,9850,10,1,37503477,4928,13.55,0.63,12,0.02,970.00,20869.00,14190,20230901,-7.40,10790,20230731,21.78,13940,-5.74,20240201,12090,8.68,20240122,14190,-7.40,20230901,10790,21.78,20230731,0.29,N,034310,500,189 억,,4784009,N,N,34,N,00,N
|
|
20240311,120401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13140,-180,5,-1.35,110959560,8422,32.74,13330,13330,13040,17310,9330,13320,13174.97,12.76,0,78,13606,13462,13306,13162,13006,13385,13085,189,3990,500,9850,10,1,37503477,4928,13.55,0.63,12,0.02,970.00,20869.00,14190,20230901,-7.40,10790,20230731,21.78,13940,-5.74,20240201,12090,8.68,20240122,14190,-7.40,20230901,10790,21.78,20230731,0.29,N,034310,500,189 억,,4784009,N,N,34,N,00,N
|
|
20240311,110357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13280,-40,5,-0.30,71427710,5423,21.08,13330,13330,13040,17310,9330,13320,13171.25,12.76,0,-1072,13606,13462,13306,13162,13006,13385,13085,189,3990,500,9850,10,1,37503477,4980,13.69,0.64,12,0.01,970.00,20869.00,14190,20230901,-6.41,10790,20230731,23.08,13940,-4.73,20240201,12090,9.84,20240122,14190,-6.41,20230901,10790,23.08,20230731,0.29,N,034310,500,189 억,,4784009,N,N,34,N,00,N
|
|
20240311,100353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,-120,5,-0.90,50071700,3808,14.80,13330,13330,13040,17310,9330,13320,13149.08,12.76,0,-1186,13606,13462,13306,13162,13006,13385,13085,189,3990,500,9850,10,1,37503477,4950,13.61,0.63,12,0.01,970.00,20869.00,14190,20230901,-6.98,10790,20230731,22.34,13940,-5.31,20240201,12090,9.18,20240122,14190,-6.98,20230901,10790,22.34,20230731,0.29,N,034310,500,189 억,,4784009,N,N,34,N,00,N
|
|
20240311,090356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13210,-110,5,-0.83,9602370,724,2.81,13330,13330,13210,17310,9330,13320,13262.94,12.76,0,-206,13606,13462,13306,13162,13006,13385,13085,189,3990,500,9850,10,1,37503477,4954,13.62,0.63,12,0.00,970.00,20869.00,14190,20230901,-6.91,10790,20230731,22.43,13940,-5.24,20240201,12090,9.26,20240122,14190,-6.91,20230901,10790,22.43,20230731,0.29,N,034310,500,189 억,,4784009,N,N,34,N,00,N
|
|
20240308,160358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13320,-50,5,-0.37,340199580,25722,155.45,13390,13450,13150,17380,9360,13370,13226.02,12.74,0,7579,14056,13712,13406,13062,12756,13560,12910,189,4010,500,9890,10,1,37503477,4995,13.73,0.64,12,0.07,970.00,20869.00,14190,20230901,-6.13,10790,20230731,23.45,13940,-4.45,20240201,12090,10.17,20240122,14190,-6.13,20230901,10790,23.45,20230731,0.32,N,034310,500,189 억,,4777517,N,N,34,N,00,N
|
|
20240308,150357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,-170,5,-1.27,306843920,23210,140.27,13390,13450,13150,17380,9360,13370,13220.33,12.74,0,6880,14056,13712,13406,13062,12756,13560,12910,189,4010,500,9890,10,1,37503477,4950,13.61,0.63,12,0.06,970.00,20869.00,14190,20230901,-6.98,10790,20230731,22.34,13940,-5.31,20240201,12090,9.18,20240122,14190,-6.98,20230901,10790,22.34,20230731,0.32,N,034310,500,189 억,,4777517,N,N,13,N,00,N
|
|
20240308,140356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,-150,5,-1.12,284966610,21555,130.27,13390,13450,13150,17380,9360,13370,13220.44,12.74,0,6180,14056,13712,13406,13062,12756,13560,12910,189,4010,500,9890,10,1,37503477,4958,13.63,0.63,12,0.06,970.00,20869.00,14190,20230901,-6.84,10790,20230731,22.52,13940,-5.16,20240201,12090,9.35,20240122,14190,-6.84,20230901,10790,22.52,20230731,0.32,N,034310,500,189 억,,4777517,N,N,13,N,00,N
|
|
20240308,130355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,-170,5,-1.27,243677650,18433,111.40,13390,13450,13150,17380,9360,13370,13219.64,12.74,0,5125,14056,13712,13406,13062,12756,13560,12910,189,4010,500,9890,10,1,37503477,4950,13.61,0.63,12,0.05,970.00,20869.00,14190,20230901,-6.98,10790,20230731,22.34,13940,-5.31,20240201,12090,9.18,20240122,14190,-6.98,20230901,10790,22.34,20230731,0.32,N,034310,500,189 억,,4777517,N,N,13,N,00,N
|
|
20240308,120356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,-180,5,-1.35,155458170,11744,70.97,13390,13450,13150,17380,9360,13370,13237.24,12.74,0,808,14056,13712,13406,13062,12756,13560,12910,189,4010,500,9890,10,1,37503477,4947,13.60,0.63,12,0.03,970.00,20869.00,14190,20230901,-7.05,10790,20230731,22.24,13940,-5.38,20240201,12090,9.10,20240122,14190,-7.05,20230901,10790,22.24,20230731,0.32,N,034310,500,189 억,,4777517,N,N,13,N,00,N
|
|
20240308,110356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,-190,5,-1.42,123174820,9297,56.19,13390,13450,13150,17380,9360,13370,13248.88,12.74,0,-58,14056,13712,13406,13062,12756,13560,12910,189,4010,500,9890,10,1,37503477,4943,13.59,0.63,12,0.02,970.00,20869.00,14190,20230901,-7.12,10790,20230731,22.15,13940,-5.45,20240201,12090,9.02,20240122,14190,-7.12,20230901,10790,22.15,20230731,0.32,N,034310,500,189 억,,4777517,N,N,13,N,00,N
|
|
20240308,100355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13250,-120,5,-0.90,48856330,3667,22.16,13390,13450,13210,17380,9360,13370,13323.24,12.74,0,-748,14056,13712,13406,13062,12756,13560,12910,189,4010,500,9890,10,1,37503477,4969,13.66,0.63,12,0.01,970.00,20869.00,14190,20230901,-6.62,10790,20230731,22.80,13940,-4.95,20240201,12090,9.59,20240122,14190,-6.62,20230901,10790,22.80,20230731,0.32,N,034310,500,189 억,,4777517,N,N,13,N,00,N
|
|
20240308,090353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13430,60,2,0.45,12034750,897,5.42,13390,13450,13350,17380,9360,13370,13416.67,12.74,0,-134,14056,13712,13406,13062,12756,13560,12910,189,4010,500,9890,10,1,37503477,5037,13.85,0.64,12,0.00,970.00,20869.00,14190,20230901,-5.36,10790,20230731,24.47,13940,-3.66,20240201,12090,11.08,20240122,14190,-5.36,20230901,10790,24.47,20230731,0.32,N,034310,500,189 억,,4777517,N,N,13,N,00,N
|
|
20240307,160354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13370,-300,5,-2.19,219208520,16510,45.29,13630,13750,13100,17770,9570,13670,13276.87,12.74,0,-3547,14150,13910,13500,13260,12850,14030,13380,189,4100,500,10110,10,1,37503477,5014,13.78,0.64,12,0.04,970.00,20869.00,14190,20230901,-5.78,10790,20230731,23.91,13940,-4.09,20240201,12090,10.59,20240122,14190,-5.78,20230901,10790,23.91,20230731,0.32,N,034310,500,189 억,,4778728,N,N,13,N,00,N
|
|
20240307,150339,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,-470,5,-3.44,137867860,10391,28.50,13630,13750,13100,17770,9570,13670,13268.01,12.74,0,-1987,14150,13910,13500,13260,12850,14030,13380,189,4100,500,10110,10,1,37503477,4950,13.61,0.63,12,0.03,970.00,20869.00,14190,20230901,-6.98,10790,20230731,22.34,13940,-5.31,20240201,12090,9.18,20240122,14190,-6.98,20230901,10790,22.34,20230731,0.32,N,034310,500,189 억,,4778728,N,N,92,N,00,N
|
|
20240307,140349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,-510,5,-3.73,116788200,8793,24.12,13630,13750,13100,17770,9570,13670,13281.95,12.74,0,-2016,14150,13910,13500,13260,12850,14030,13380,189,4100,500,10110,10,1,37503477,4935,13.57,0.63,12,0.02,970.00,20869.00,14190,20230901,-7.26,10790,20230731,21.96,13940,-5.60,20240201,12090,8.85,20240122,14190,-7.26,20230901,10790,21.96,20230731,0.32,N,034310,500,189 억,,4778728,N,N,92,N,00,N
|
|
20240307,130351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,-470,5,-3.44,101483440,7630,20.93,13630,13750,13100,17770,9570,13670,13300.58,12.74,0,-2391,14150,13910,13500,13260,12850,14030,13380,189,4100,500,10110,10,1,37503477,4950,13.61,0.63,12,0.02,970.00,20869.00,14190,20230901,-6.98,10790,20230731,22.34,13940,-5.31,20240201,12090,9.18,20240122,14190,-6.98,20230901,10790,22.34,20230731,0.32,N,034310,500,189 억,,4778728,N,N,92,N,00,N
|
|
20240307,120352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,-480,5,-3.51,74476630,5577,15.30,13630,13750,13190,17770,9570,13670,13354.25,12.74,0,-2476,14150,13910,13500,13260,12850,14030,13380,189,4100,500,10110,10,1,37503477,4947,13.60,0.63,12,0.01,970.00,20869.00,14190,20230901,-7.05,10790,20230731,22.24,13940,-5.38,20240201,12090,9.10,20240122,14190,-7.05,20230901,10790,22.24,20230731,0.32,N,034310,500,189 억,,4778728,N,N,92,N,00,N
|
|
20240307,110354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13280,-390,5,-2.85,43492290,3241,8.89,13630,13750,13260,17770,9570,13670,13419.40,12.74,0,-1150,14150,13910,13500,13260,12850,14030,13380,189,4100,500,10110,10,1,37503477,4980,13.69,0.64,12,0.01,970.00,20869.00,14190,20230901,-6.41,10790,20230731,23.08,13940,-4.73,20240201,12090,9.84,20240122,14190,-6.41,20230901,10790,23.08,20230731,0.32,N,034310,500,189 억,,4778728,N,N,92,N,00,N
|
|
20240307,100353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13460,-210,5,-1.54,15070190,1113,3.05,13630,13750,13450,17770,9570,13670,13540.15,12.74,0,-381,14150,13910,13500,13260,12850,14030,13380,189,4100,500,10110,10,1,37503477,5048,13.88,0.64,12,0.00,970.00,20869.00,14190,20230901,-5.14,10790,20230731,24.75,13940,-3.44,20240201,12090,11.33,20240122,14190,-5.14,20230901,10790,24.75,20230731,0.32,N,034310,500,189 억,,4778728,N,N,92,N,00,N
|
|
20240307,090350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13700,30,2,0.22,3383520,248,0.68,13630,13750,13590,17770,9570,13670,13643.23,12.74,0,-52,14150,13910,13500,13260,12850,14030,13380,189,4100,500,10110,10,1,37503477,5138,14.12,0.66,12,0.00,970.00,20869.00,14190,20230901,-3.45,10790,20230731,26.97,13940,-1.72,20240201,12090,13.32,20240122,14190,-3.45,20230901,10790,26.97,20230731,0.32,N,034310,500,189 억,,4778728,N,N,92,N,00,N
|
|
20240306,160351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13670,420,2,3.17,493766000,36454,136.20,13270,13740,13090,17220,9280,13250,13544.90,12.74,0,6555,13656,13452,13066,12862,12476,13555,12965,189,3970,500,9800,10,1,37503477,5127,14.09,0.66,12,0.10,970.00,20869.00,14190,20230901,-3.66,10790,20230731,26.69,13940,-1.94,20240201,12090,13.07,20240122,14190,-3.66,20230901,10790,26.69,20230731,0.33,N,034310,500,189 억,,4778654,N,N,92,N,00,N
|
|
20240306,150351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13570,320,2,2.42,460474970,34011,127.07,13270,13740,13090,17220,9280,13250,13539.00,12.74,0,5920,13656,13452,13066,12862,12476,13555,12965,189,3970,500,9800,10,1,37503477,5089,13.99,0.65,12,0.09,970.00,20869.00,14190,20230901,-4.37,10790,20230731,25.76,13940,-2.65,20240201,12090,12.24,20240122,14190,-4.37,20230901,10790,25.76,20230731,0.33,N,034310,500,189 억,,4778654,N,N,21,N,00,N
|
|
20240306,140351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13650,400,2,3.02,372332820,27524,102.83,13270,13740,13090,17220,9280,13250,13527.57,12.74,0,4033,13656,13452,13066,12862,12476,13555,12965,189,3970,500,9800,10,1,37503477,5119,14.07,0.65,12,0.07,970.00,20869.00,14190,20230901,-3.81,10790,20230731,26.51,13940,-2.08,20240201,12090,12.90,20240122,14190,-3.81,20230901,10790,26.51,20230731,0.33,N,034310,500,189 억,,4778654,N,N,21,N,00,N
|
|
20240306,130352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13540,290,2,2.19,293843860,21759,81.29,13270,13740,13090,17220,9280,13250,13504.47,12.74,0,3462,13656,13452,13066,12862,12476,13555,12965,189,3970,500,9800,10,1,37503477,5078,13.96,0.65,12,0.06,970.00,20869.00,14190,20230901,-4.58,10790,20230731,25.49,13940,-2.87,20240201,12090,11.99,20240122,14190,-4.58,20230901,10790,25.49,20230731,0.33,N,034310,500,189 억,,4778654,N,N,21,N,00,N
|
|
20240306,120352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13530,280,2,2.11,275847050,20428,76.32,13270,13740,13090,17220,9280,13250,13503.38,12.74,0,2485,13656,13452,13066,12862,12476,13555,12965,189,3970,500,9800,10,1,37503477,5074,13.95,0.65,12,0.05,970.00,20869.00,14190,20230901,-4.65,10790,20230731,25.39,13940,-2.94,20240201,12090,11.91,20240122,14190,-4.65,20230901,10790,25.39,20230731,0.33,N,034310,500,189 억,,4778654,N,N,21,N,00,N
|
|
20240306,110351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13580,330,2,2.49,234271550,17353,64.83,13270,13740,13090,17220,9280,13250,13500.35,12.74,0,1686,13656,13452,13066,12862,12476,13555,12965,189,3970,500,9800,10,1,37503477,5093,14.00,0.65,12,0.05,970.00,20869.00,14190,20230901,-4.30,10790,20230731,25.86,13940,-2.58,20240201,12090,12.32,20240122,14190,-4.30,20230901,10790,25.86,20230731,0.33,N,034310,500,189 억,,4778654,N,N,21,N,00,N
|
|
20240306,100346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13660,410,2,3.09,153579400,11429,42.70,13270,13740,13090,17220,9280,13250,13437.69,12.74,0,1817,13656,13452,13066,12862,12476,13555,12965,189,3970,500,9800,10,1,37503477,5123,14.08,0.65,12,0.03,970.00,20869.00,14190,20230901,-3.74,10790,20230731,26.60,13940,-2.01,20240201,12090,12.99,20240122,14190,-3.74,20230901,10790,26.60,20230731,0.33,N,034310,500,189 억,,4778654,N,N,21,N,00,N
|
|
20240306,090350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13230,-20,5,-0.15,19951640,1506,5.63,13270,13300,13160,17220,9280,13250,13248.10,12.74,0,-1196,13656,13452,13066,12862,12476,13555,12965,189,3970,500,9800,10,1,37503477,4962,13.64,0.63,12,0.00,970.00,20869.00,14190,20230901,-6.77,10790,20230731,22.61,13940,-5.09,20240201,12090,9.43,20240122,14190,-6.77,20230901,10790,22.61,20230731,0.33,N,034310,500,189 억,,4778654,N,N,21,N,00,N
|
|
20240305,160348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13250,370,2,2.87,348465390,26766,75.57,12850,13270,12680,16740,9020,12880,13018.96,12.71,0,10425,13146,13012,12746,12612,12346,13080,12680,189,3860,500,9530,10,1,37503477,4969,13.66,0.63,12,0.07,970.00,20869.00,14190,20230901,-6.62,10790,20230731,22.80,13940,-4.95,20240201,12090,9.59,20240122,14190,-6.62,20230901,10790,22.80,20230731,0.33,N,034310,500,189 억,,4766504,N,N,21,N,00,N
|
|
20240305,150350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13120,240,2,1.86,316001280,24300,68.60,12850,13270,12680,16740,9020,12880,13004.17,12.71,0,9949,13146,13012,12746,12612,12346,13080,12680,189,3860,500,9530,10,1,37503477,4920,13.53,0.63,12,0.06,970.00,20869.00,14190,20230901,-7.54,10790,20230731,21.59,13940,-5.88,20240201,12090,8.52,20240122,14190,-7.54,20230901,10790,21.59,20230731,0.33,N,034310,500,189 억,,4766504,N,N,15,N,00,N
|
|
20240305,140345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13120,240,2,1.86,273124200,21021,59.35,12850,13270,12680,16740,9020,12880,12992.92,12.71,0,8957,13146,13012,12746,12612,12346,13080,12680,189,3860,500,9530,10,1,37503477,4920,13.53,0.63,12,0.06,970.00,20869.00,14190,20230901,-7.54,10790,20230731,21.59,13940,-5.88,20240201,12090,8.52,20240122,14190,-7.54,20230901,10790,21.59,20230731,0.33,N,034310,500,189 억,,4766504,N,N,15,N,00,N
|
|
20240305,130347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13220,340,2,2.64,239192790,18446,52.08,12850,13270,12680,16740,9020,12880,12967.19,12.71,0,7728,13146,13012,12746,12612,12346,13080,12680,189,3860,500,9530,10,1,37503477,4958,13.63,0.63,12,0.05,970.00,20869.00,14190,20230901,-6.84,10790,20230731,22.52,13940,-5.16,20240201,12090,9.35,20240122,14190,-6.84,20230901,10790,22.52,20230731,0.33,N,034310,500,189 억,,4766504,N,N,15,N,00,N
|
|
20240305,120348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,120,2,0.93,144067960,11199,31.62,12850,13100,12680,16740,9020,12880,12864.36,12.71,0,5072,13146,13012,12746,12612,12346,13080,12680,189,3860,500,9530,10,1,37503477,4875,13.40,0.62,12,0.03,970.00,20869.00,14190,20230901,-8.39,10790,20230731,20.48,13940,-6.74,20240201,12090,7.53,20240122,14190,-8.39,20230901,10790,20.48,20230731,0.33,N,034310,500,189 억,,4766504,N,N,15,N,00,N
|
|
20240305,110347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12810,-70,5,-0.54,59329380,4643,13.11,12850,12880,12680,16740,9020,12880,12778.24,12.71,0,2181,13146,13012,12746,12612,12346,13080,12680,189,3860,500,9530,10,1,37503477,4804,13.21,0.61,12,0.01,970.00,20869.00,14190,20230901,-9.73,10790,20230731,18.72,13940,-8.11,20240201,12090,5.96,20240122,14190,-9.73,20230901,10790,18.72,20230731,0.33,N,034310,500,189 억,,4766504,N,N,15,N,00,N
|
|
20240305,100345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12700,-180,5,-1.40,14609540,1148,3.24,12850,12850,12680,16740,9020,12880,12726.08,12.71,0,-48,13146,13012,12746,12612,12346,13080,12680,189,3860,500,9530,10,1,37503477,4763,13.09,0.61,12,0.00,970.00,20869.00,14190,20230901,-10.50,10790,20230731,17.70,13940,-8.90,20240201,12090,5.05,20240122,14190,-10.50,20230901,10790,17.70,20230731,0.33,N,034310,500,189 억,,4766504,N,N,15,N,00,N
|
|
20240305,090345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12780,-100,5,-0.78,1974320,154,0.43,12850,12850,12780,16740,9020,12880,12820.26,12.71,0,-97,13146,13012,12746,12612,12346,13080,12680,189,3860,500,9530,10,1,37503477,4793,13.18,0.61,12,0.00,970.00,20869.00,14190,20230901,-9.94,10790,20230731,18.44,13940,-8.32,20240201,12090,5.71,20240122,14190,-9.94,20230901,10790,18.44,20230731,0.33,N,034310,500,189 억,,4766504,N,N,15,N,00,N
|
|
20240304,160345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12880,40,2,0.31,448616700,35419,94.21,12820,12880,12480,16690,8990,12840,12665.99,12.70,0,3809,13153,12996,12793,12636,12433,12895,12535,189,3850,500,9500,10,1,37503477,4830,13.28,0.62,12,0.09,970.00,20869.00,14190,20230901,-9.23,10790,20230731,19.37,13940,-7.60,20240201,12090,6.53,20240122,14190,-9.23,20230901,10790,19.37,20230731,0.32,N,034310,500,189 억,,4762590,N,N,15,N,00,N
|
|
20240304,150345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12780,-60,5,-0.47,396944750,31397,83.52,12820,12820,12480,16690,8990,12840,12642.76,12.70,0,3829,13153,12996,12793,12636,12433,12895,12535,189,3850,500,9500,10,1,37503477,4793,13.18,0.61,12,0.08,970.00,20869.00,14190,20230901,-9.94,10790,20230731,18.44,13940,-8.32,20240201,12090,5.71,20240122,14190,-9.94,20230901,10790,18.44,20230731,0.32,N,034310,500,189 억,,4762590,N,N,77,N,00,N
|
|
20240304,140325,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12640,-200,5,-1.56,227778580,18074,48.08,12820,12820,12480,16690,8990,12840,12602.56,12.70,0,-1569,13153,12996,12793,12636,12433,12895,12535,189,3850,500,9500,10,1,37503477,4740,13.03,0.61,12,0.05,970.00,20869.00,14190,20230901,-10.92,10790,20230731,17.15,13940,-9.33,20240201,12090,4.55,20240122,14190,-10.92,20230901,10790,17.15,20230731,0.32,N,034310,500,189 억,,4762590,N,N,77,N,00,N
|
|
20240304,130342,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12740,-100,5,-0.78,212225060,16845,44.81,12820,12820,12480,16690,8990,12840,12598.70,12.70,0,-1944,13153,12996,12793,12636,12433,12895,12535,189,3850,500,9500,10,1,37503477,4778,13.13,0.61,12,0.04,970.00,20869.00,14190,20230901,-10.22,10790,20230731,18.07,13940,-8.61,20240201,12090,5.38,20240122,14190,-10.22,20230901,10790,18.07,20230731,0.32,N,034310,500,189 억,,4762590,N,N,77,N,00,N
|
|
20240304,120327,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12630,-210,5,-1.64,175041410,13912,37.01,12820,12820,12480,16690,8990,12840,12582.04,12.70,0,-2121,13153,12996,12793,12636,12433,12895,12535,189,3850,500,9500,10,1,37503477,4737,13.02,0.61,12,0.04,970.00,20869.00,14190,20230901,-10.99,10790,20230731,17.05,13940,-9.40,20240201,12090,4.47,20240122,14190,-10.99,20230901,10790,17.05,20230731,0.32,N,034310,500,189 억,,4762590,N,N,77,N,00,N
|
|
20240304,110340,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12490,-350,5,-2.73,86406810,6856,18.24,12820,12820,12490,16690,8990,12840,12603.09,12.70,0,-4089,13153,12996,12793,12636,12433,12895,12535,189,3850,500,9500,10,1,37503477,4684,12.88,0.60,12,0.02,970.00,20869.00,14190,20230901,-11.98,10790,20230731,15.76,13940,-10.40,20240201,12090,3.31,20240122,14190,-11.98,20230901,10790,15.76,20230731,0.32,N,034310,500,189 억,,4762590,N,N,77,N,00,N
|
|
20240304,100341,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12510,-330,5,-2.57,76134130,6034,16.05,12820,12820,12500,16690,8990,12840,12617.52,12.70,0,-3357,13153,12996,12793,12636,12433,12895,12535,189,3850,500,9500,10,1,37503477,4692,12.90,0.60,12,0.02,970.00,20869.00,14190,20230901,-11.84,10790,20230731,15.94,13940,-10.26,20240201,12090,3.47,20240122,14190,-11.84,20230901,10790,15.94,20230731,0.32,N,034310,500,189 억,,4762590,N,N,77,N,00,N
|
|
20240304,090341,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12760,-80,5,-0.62,2648250,207,0.55,12820,12820,12760,16690,8990,12840,12793.48,12.70,0,-183,13153,12996,12793,12636,12433,12895,12535,189,3850,500,9500,10,1,37503477,4785,13.15,0.61,12,0.00,970.00,20869.00,14190,20230901,-10.08,10790,20230731,18.26,13940,-8.46,20240201,12090,5.54,20240122,14190,-10.08,20230901,10790,18.26,20230731,0.32,N,034310,500,189 억,,4762590,N,N,77,N,00,N
|