98 lines
43 KiB
CSV
98 lines
43 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
|
|
20241119,160406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,60,2,0.56,145759240,13675,20.09,10710,10740,10580,13870,7470,10670,10658.65,13.43,0,1290,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4024,104.17,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N
|
|
20241119,150410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,70,2,0.66,130219050,12224,17.96,10710,10740,10580,13870,7470,10670,10652.74,13.43,0,974,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4028,104.27,0.51,12,0.03,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13940,-22.96,20240201,9950,7.94,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N
|
|
20241119,140408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,20,2,0.19,104512800,9816,14.42,10710,10710,10580,13870,7470,10670,10647.19,13.43,0,-1042,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4009,103.79,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,13940,-23.31,20240201,9950,7.44,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N
|
|
20241119,130410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,10,2,0.09,80441130,7563,11.11,10710,10710,10580,13870,7470,10670,10636.14,13.43,0,-2814,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4005,103.69,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,13940,-23.39,20240201,9950,7.34,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N
|
|
20241119,120407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,20,2,0.19,79491260,7474,10.98,10710,10710,10580,13870,7470,10670,10635.71,13.43,0,-2833,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4009,103.79,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,13940,-23.31,20240201,9950,7.44,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N
|
|
20241119,110411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,10,2,0.09,66893900,6293,9.25,10710,10710,10580,13870,7470,10670,10629.89,13.43,0,-2763,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4005,103.69,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,13940,-23.39,20240201,9950,7.34,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N
|
|
20241119,100420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,-50,5,-0.47,57037650,5366,7.88,10710,10710,10580,13870,7470,10670,10629.45,13.43,0,-2307,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,3983,103.11,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,13940,-23.82,20240201,9950,6.73,20240805,13940,-23.82,20240201,9950,6.73,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N
|
|
20241119,090419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,0,3,0.00,14319780,1342,1.97,10710,10710,10670,13870,7470,10670,10670.48,13.43,0,-15,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4002,103.59,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,13940,-23.46,20240201,9950,7.24,20240805,13940,-23.46,20240201,9950,7.24,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N
|
|
20241118,160408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,-70,5,-0.65,726008920,68065,304.26,10730,10840,10570,13960,7520,10740,10666.41,13.43,0,-2894,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,4002,103.59,0.51,12,0.18,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,13940,-23.46,20240201,9950,7.24,20240805,13940,-23.46,20240201,9950,7.24,20240805,0.35,N,034310,500,189 억,,5037031,N,N,17,N,00,N
|
|
20241118,150409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10600,-140,5,-1.30,645380160,60497,270.43,10730,10840,10570,13960,7520,10740,10667.97,13.43,0,-1869,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,3975,102.91,0.50,12,0.16,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,13940,-23.96,20240201,9950,6.53,20240805,13940,-23.96,20240201,9950,6.53,20240805,0.35,N,034310,500,189 억,,5037031,N,N,0,N,00,N
|
|
20241118,140411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10640,-100,5,-0.93,524727020,49124,219.59,10730,10840,10620,13960,7520,10740,10681.68,13.43,0,-1301,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,3990,103.30,0.51,12,0.13,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,13940,-23.67,20240201,9950,6.93,20240805,13940,-23.67,20240201,9950,6.93,20240805,0.35,N,034310,500,189 억,,5037031,N,N,0,N,00,N
|
|
20241118,130409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10660,-80,5,-0.74,404016400,37787,168.91,10730,10840,10620,13960,7520,10740,10691.94,13.43,0,-1711,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,3998,103.50,0.51,12,0.10,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,13940,-23.53,20240201,9950,7.14,20240805,13940,-23.53,20240201,9950,7.14,20240805,0.35,N,034310,500,189 억,,5037031,N,N,0,N,00,N
|
|
20241118,120411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,-70,5,-0.65,304638850,28470,127.26,10730,10840,10620,13960,7520,10740,10700.35,13.43,0,-2376,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,4002,103.59,0.51,12,0.08,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,13940,-23.46,20240201,9950,7.24,20240805,13940,-23.46,20240201,9950,7.24,20240805,0.35,N,034310,500,189 억,,5037031,N,N,0,N,00,N
|
|
20241118,110410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10720,-20,5,-0.19,215801690,20140,90.03,10730,10840,10650,13960,7520,10740,10715.08,13.43,0,-1269,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,4020,104.08,0.51,12,0.05,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,13940,-23.10,20240201,9950,7.74,20240805,13940,-23.10,20240201,9950,7.74,20240805,0.35,N,034310,500,189 억,,5037031,N,N,0,N,00,N
|
|
20241118,100408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,-50,5,-0.47,47769870,4470,19.98,10730,10730,10650,13960,7520,10740,10686.77,13.43,0,319,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,4009,103.79,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,13940,-23.31,20240201,9950,7.44,20240805,0.35,N,034310,500,189 억,,5037031,N,N,0,N,00,N
|
|
20241118,090406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-60,5,-0.56,1500180,140,0.63,10730,10730,10680,13960,7520,10740,10715.57,13.43,0,-71,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,4005,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,13940,-23.39,20240201,9950,7.34,20240805,0.35,N,034310,500,189 억,,5037031,N,N,0,N,00,N
|
|
20241115,160418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,20,2,0.19,238624640,22370,130.04,10760,10760,10590,13930,7510,10720,10667.17,13.42,0,1036,10846,10782,10686,10622,10526,10815,10655,189,3210,500,7930,10,1,37503477,4028,104.27,0.51,12,0.06,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13940,-22.96,20240201,9950,7.94,20240805,0.37,N,034310,500,189 억,,5033865,N,N,0,N,00,N
|
|
20241115,150428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10710,-10,5,-0.09,204976030,19221,111.73,10760,10760,10590,13930,7510,10720,10664.17,13.42,0,484,10846,10782,10686,10622,10526,10815,10655,189,3210,500,7930,10,1,37503477,4017,103.98,0.51,12,0.05,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,13940,-23.17,20240201,9950,7.64,20240805,13940,-23.17,20240201,9950,7.64,20240805,0.37,N,034310,500,189 억,,5033865,N,N,0,N,00,N
|
|
20241115,140424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-40,5,-0.37,166797610,15653,90.99,10760,10760,10590,13930,7510,10720,10655.95,13.42,0,467,10846,10782,10686,10622,10526,10815,10655,189,3210,500,7930,10,1,37503477,4005,103.69,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,13940,-23.39,20240201,9950,7.34,20240805,0.37,N,034310,500,189 억,,5033865,N,N,0,N,00,N
|
|
20241115,130424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,-70,5,-0.65,130792790,12272,71.34,10760,10760,10590,13930,7510,10720,10657.82,13.42,0,738,10846,10782,10686,10622,10526,10815,10655,189,3210,500,7930,10,1,37503477,3994,103.40,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.60,9950,20240805,7.04,13940,-23.60,20240201,9950,7.04,20240805,13940,-23.60,20240201,9950,7.04,20240805,0.37,N,034310,500,189 억,,5033865,N,N,0,N,00,N
|
|
20241115,120426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10700,-20,5,-0.19,92067370,8654,50.31,10760,10760,10590,13930,7510,10720,10638.71,13.42,0,-178,10846,10782,10686,10622,10526,10815,10655,189,3210,500,7930,10,1,37503477,4013,103.88,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.37,N,034310,500,189 억,,5033865,N,N,0,N,00,N
|
|
20241115,110417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,-30,5,-0.28,77296290,7274,42.28,10760,10760,10590,13930,7510,10720,10626.38,13.42,0,65,10846,10782,10686,10622,10526,10815,10655,189,3210,500,7930,10,1,37503477,4009,103.79,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,13940,-23.31,20240201,9950,7.44,20240805,0.37,N,034310,500,189 억,,5033865,N,N,0,N,00,N
|
|
20241115,100418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10650,-70,5,-0.65,63875630,6015,34.96,10760,10760,10590,13930,7510,10720,10619.39,13.42,0,128,10846,10782,10686,10622,10526,10815,10655,189,3210,500,7930,10,1,37503477,3994,103.40,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.60,9950,20240805,7.04,13940,-23.60,20240201,9950,7.04,20240805,13940,-23.60,20240201,9950,7.04,20240805,0.37,N,034310,500,189 억,,5033865,N,N,0,N,00,N
|
|
20241115,090437,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,-30,5,-0.28,1007740,94,0.55,10760,10760,10690,13930,7510,10720,10720.64,13.42,0,-14,10846,10782,10686,10622,10526,10815,10655,189,3210,500,7930,10,1,37503477,4009,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,13940,-23.31,20240201,9950,7.44,20240805,0.37,N,034310,500,189 억,,5033865,N,N,0,N,00,N
|
|
20241114,160413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10700,30,2,0.28,174634200,16420,28.51,10670,10750,10590,13870,7470,10670,10635.46,13.42,0,1733,11243,10956,10813,10526,10383,10885,10455,189,3200,500,7890,10,1,37503477,4013,103.88,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.39,N,034310,500,189 억,,5032961,N,N,0,N,00,N
|
|
20241114,150416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10630,-40,5,-0.37,158090690,14868,25.82,10670,10750,10590,13870,7470,10670,10632.95,13.42,0,2134,11243,10956,10813,10526,10383,10885,10455,189,3200,500,7890,10,1,37503477,3987,103.20,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.74,9950,20240805,6.83,13940,-23.74,20240201,9950,6.83,20240805,13940,-23.74,20240201,9950,6.83,20240805,0.39,N,034310,500,189 억,,5032961,N,N,0,N,00,N
|
|
20241114,140411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,0,3,0.00,62145780,5831,10.12,10670,10750,10600,13870,7470,10670,10657.83,13.42,0,-198,11243,10956,10813,10526,10383,10885,10455,189,3200,500,7890,10,1,37503477,4002,103.59,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,13940,-23.46,20240201,9950,7.24,20240805,13940,-23.46,20240201,9950,7.24,20240805,0.39,N,034310,500,189 억,,5032961,N,N,0,N,00,N
|
|
20241114,130412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10640,-30,5,-0.28,55658420,5224,9.07,10670,10750,10600,13870,7470,10670,10654.37,13.42,0,-238,11243,10956,10813,10526,10383,10885,10455,189,3200,500,7890,10,1,37503477,3990,103.30,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,13940,-23.67,20240201,9950,6.93,20240805,13940,-23.67,20240201,9950,6.93,20240805,0.39,N,034310,500,189 억,,5032961,N,N,0,N,00,N
|
|
20241114,120412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10660,-10,5,-0.09,49230460,4619,8.02,10670,10750,10600,13870,7470,10670,10658.25,13.42,0,-293,11243,10956,10813,10526,10383,10885,10455,189,3200,500,7890,10,1,37503477,3998,103.50,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,13940,-23.53,20240201,9950,7.14,20240805,13940,-23.53,20240201,9950,7.14,20240805,0.39,N,034310,500,189 억,,5032961,N,N,0,N,00,N
|
|
20241114,110415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,20,2,0.19,19011970,1779,3.09,10670,10750,10650,13870,7470,10670,10686.89,13.42,0,-455,11243,10956,10813,10526,10383,10885,10455,189,3200,500,7890,10,1,37503477,4009,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,13940,-23.31,20240201,9950,7.44,20240805,0.39,N,034310,500,189 억,,5032961,N,N,0,N,00,N
|
|
20241114,100429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,10,2,0.09,4602520,431,0.75,10670,10690,10670,13870,7470,10670,10678.70,13.42,0,5,11243,10956,10813,10526,10383,10885,10455,189,3200,500,7890,10,1,37503477,4005,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,13940,-23.39,20240201,9950,7.34,20240805,0.39,N,034310,500,189 억,,5032961,N,N,0,N,00,N
|
|
20241114,090409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,0,3,0.00,0,0,0.00,0,0,0,13870,7470,10670,0.00,13.42,0,0,11243,10956,10813,10526,10383,10885,10455,189,3200,500,7890,10,1,37503477,4002,103.59,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,13940,-23.46,20240201,9950,7.24,20240805,13940,-23.46,20240201,9950,7.24,20240805,0.39,N,034310,500,189 억,,5032961,N,N,0,N,00,N
|
|
20241112,160402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11020,-80,5,-0.72,219106270,19901,265.59,11100,11110,10940,14430,7770,11100,11009.81,13.41,0,-3289,11166,11132,11066,11032,10966,11150,11050,189,3330,500,8210,10,1,37503477,4133,106.99,0.52,12,0.05,103.00,21038.00,13940,20240201,-20.95,9950,20240805,10.75,13940,-20.95,20240201,9950,10.75,20240805,13940,-20.95,20240201,9950,10.75,20240805,0.39,N,034310,500,189 억,,5027994,N,N,0,N,00,N
|
|
20241112,150404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,-150,5,-1.35,194381650,17653,235.59,11100,11110,10940,14430,7770,11100,11011.25,13.41,0,-2192,11166,11132,11066,11032,10966,11150,11050,189,3330,500,8210,10,1,37503477,4107,106.31,0.52,12,0.05,103.00,21038.00,13940,20240201,-21.45,9950,20240805,10.05,13940,-21.45,20240201,9950,10.05,20240805,13940,-21.45,20240201,9950,10.05,20240805,0.39,N,034310,500,189 억,,5027994,N,N,0,N,00,N
|
|
20241112,140410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10960,-140,5,-1.26,154274300,14004,186.89,11100,11110,10940,14430,7770,11100,11016.45,13.41,0,-2351,11166,11132,11066,11032,10966,11150,11050,189,3330,500,8210,10,1,37503477,4110,106.41,0.52,12,0.04,103.00,21038.00,13940,20240201,-21.38,9950,20240805,10.15,13940,-21.38,20240201,9950,10.15,20240805,13940,-21.38,20240201,9950,10.15,20240805,0.39,N,034310,500,189 억,,5027994,N,N,0,N,00,N
|
|
20241112,130404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11000,-100,5,-0.90,114081610,10358,138.24,11100,11100,10940,14430,7770,11100,11013.86,13.41,0,-579,11166,11132,11066,11032,10966,11150,11050,189,3330,500,8210,10,1,37503477,4125,106.80,0.52,12,0.03,103.00,21038.00,13940,20240201,-21.09,9950,20240805,10.55,13940,-21.09,20240201,9950,10.55,20240805,13940,-21.09,20240201,9950,10.55,20240805,0.39,N,034310,500,189 억,,5027994,N,N,0,N,00,N
|
|
20241112,120405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11060,-40,5,-0.36,52945200,4794,63.98,11100,11100,11020,14430,7770,11100,11044.06,13.41,0,618,11166,11132,11066,11032,10966,11150,11050,189,3330,500,8210,10,1,37503477,4148,107.38,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.66,9950,20240805,11.16,13940,-20.66,20240201,9950,11.16,20240805,13940,-20.66,20240201,9950,11.16,20240805,0.39,N,034310,500,189 억,,5027994,N,N,0,N,00,N
|
|
20241112,110404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-10,5,-0.09,44390440,4019,53.64,11100,11100,11020,14430,7770,11100,11045.15,13.41,0,560,11166,11132,11066,11032,10966,11150,11050,189,3330,500,8210,10,1,37503477,4159,107.67,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.39,N,034310,500,189 억,,5027994,N,N,0,N,00,N
|
|
20241112,100403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,-60,5,-0.54,27642120,2501,33.38,11100,11100,11030,14430,7770,11100,11052.43,13.41,0,209,11166,11132,11066,11032,10966,11150,11050,189,3330,500,8210,10,1,37503477,4140,107.18,0.52,12,0.01,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.39,N,034310,500,189 억,,5027994,N,N,0,N,00,N
|
|
20241112,090403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,0,3,0.00,99840,9,0.12,11100,11100,11080,14430,7770,11100,11093.33,13.41,0,-5,11166,11132,11066,11032,10966,11150,11050,189,3330,500,8210,10,1,37503477,4163,107.77,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.39,N,034310,500,189 억,,5027994,N,N,0,N,00,N
|
|
20241111,160400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,30,2,0.27,82668920,7493,161.28,11040,11100,11000,14390,7750,11070,11032.82,13.41,0,-408,11170,11120,11080,11030,10990,11145,11055,189,3320,500,8190,10,1,37503477,4163,107.77,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.39,N,034310,500,189 억,,5028777,N,N,13,N,00,N
|
|
20241111,150413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,-30,5,-0.27,59899770,5432,116.92,11040,11070,11000,14390,7750,11070,11027.20,13.41,0,-459,11170,11120,11080,11030,10990,11145,11055,189,3320,500,8190,10,1,37503477,4140,107.18,0.52,12,0.01,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.39,N,034310,500,189 억,,5028777,N,N,13,N,00,N
|
|
20241111,140404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,-30,5,-0.27,50765130,4604,99.10,11040,11070,11000,14390,7750,11070,11026.31,13.41,0,-561,11170,11120,11080,11030,10990,11145,11055,189,3320,500,8190,10,1,37503477,4140,107.18,0.52,12,0.01,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.39,N,034310,500,189 억,,5028777,N,N,13,N,00,N
|
|
20241111,130403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-40,5,-0.36,47389820,4298,92.51,11040,11070,11000,14390,7750,11070,11026.02,13.41,0,-522,11170,11120,11080,11030,10990,11145,11055,189,3320,500,8190,10,1,37503477,4137,107.09,0.52,12,0.01,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.39,N,034310,500,189 억,,5028777,N,N,13,N,00,N
|
|
20241111,120402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,-60,5,-0.54,46033950,4175,89.86,11040,11070,11000,14390,7750,11070,11026.10,13.41,0,-501,11170,11120,11080,11030,10990,11145,11055,189,3320,500,8190,10,1,37503477,4129,106.89,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.39,N,034310,500,189 억,,5028777,N,N,13,N,00,N
|
|
20241111,110402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,-30,5,-0.27,38927710,3530,75.98,11040,11070,11000,14390,7750,11070,11027.68,13.41,0,-428,11170,11120,11080,11030,10990,11145,11055,189,3320,500,8190,10,1,37503477,4140,107.18,0.52,12,0.01,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.39,N,034310,500,189 억,,5028777,N,N,13,N,00,N
|
|
20241111,100401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11020,-50,5,-0.45,31382580,2846,61.26,11040,11070,11000,14390,7750,11070,11026.91,13.41,0,-162,11170,11120,11080,11030,10990,11145,11055,189,3320,500,8190,10,1,37503477,4133,106.99,0.52,12,0.01,103.00,21038.00,13940,20240201,-20.95,9950,20240805,10.75,13940,-20.95,20240201,9950,10.75,20240805,13940,-20.95,20240201,9950,10.75,20240805,0.39,N,034310,500,189 억,,5028777,N,N,13,N,00,N
|
|
20241111,090400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11040,-30,5,-0.27,364320,33,0.71,11040,11040,11040,14390,7750,11070,11040.00,13.41,0,-5,11170,11120,11080,11030,10990,11145,11055,189,3320,500,8190,10,1,37503477,4140,107.18,0.52,12,0.00,103.00,21038.00,13940,20240201,-20.80,9950,20240805,10.95,13940,-20.80,20240201,9950,10.95,20240805,13940,-20.80,20240201,9950,10.95,20240805,0.39,N,034310,500,189 억,,5028777,N,N,13,N,00,N
|
|
20241108,160358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,0,3,0.00,51537480,4646,28.05,11040,11130,11040,14390,7750,11070,11093.37,13.41,0,95,11243,11156,11063,10976,10883,11160,10980,189,3320,500,8190,10,1,37503477,4152,107.48,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.38,N,034310,500,189 억,,5029561,N,N,13,N,00,N
|
|
20241108,150404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,40,2,0.36,47880090,4316,26.06,11040,11130,11040,14390,7750,11070,11094.18,13.41,0,300,11243,11156,11063,10976,10883,11160,10980,189,3320,500,8190,10,1,37503477,4167,107.86,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.38,N,034310,500,189 억,,5029561,N,N,7,N,00,N
|
|
20241108,140401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,30,2,0.27,43198710,3894,23.51,11040,11130,11040,14390,7750,11070,11094.28,13.41,0,276,11243,11156,11063,10976,10883,11160,10980,189,3320,500,8190,10,1,37503477,4163,107.77,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.38,N,034310,500,189 억,,5029561,N,N,7,N,00,N
|
|
20241108,130402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,20,2,0.18,39636630,3573,21.57,11040,11130,11040,14390,7750,11070,11094.04,13.41,0,126,11243,11156,11063,10976,10883,11160,10980,189,3320,500,8190,10,1,37503477,4159,107.67,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.38,N,034310,500,189 억,,5029561,N,N,7,N,00,N
|
|
20241108,120402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,20,2,0.18,31616450,2851,17.22,11040,11130,11040,14390,7750,11070,11090.31,13.41,0,-107,11243,11156,11063,10976,10883,11160,10980,189,3320,500,8190,10,1,37503477,4159,107.67,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.38,N,034310,500,189 억,,5029561,N,N,7,N,00,N
|
|
20241108,110404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,30,2,0.27,23849660,2151,12.99,11040,11130,11040,14390,7750,11070,11088.56,13.41,0,-76,11243,11156,11063,10976,10883,11160,10980,189,3320,500,8190,10,1,37503477,4163,107.77,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.38,N,034310,500,189 억,,5029561,N,N,7,N,00,N
|
|
20241108,100405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,40,2,0.36,14351380,1296,7.83,11040,11110,11040,14390,7750,11070,11073.89,13.41,0,-80,11243,11156,11063,10976,10883,11160,10980,189,3320,500,8190,10,1,37503477,4167,107.86,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.38,N,034310,500,189 억,,5029561,N,N,7,N,00,N
|
|
20241108,090358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11060,-10,5,-0.09,2763370,250,1.51,11040,11060,11040,14390,7750,11070,11042.65,13.41,0,2,11243,11156,11063,10976,10883,11160,10980,189,3320,500,8190,10,1,37503477,4148,107.38,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.66,9950,20240805,11.16,13940,-20.66,20240201,9950,11.16,20240805,13940,-20.66,20240201,9950,11.16,20240805,0.38,N,034310,500,189 억,,5029561,N,N,7,N,00,N
|
|
20241107,160357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,0,3,0.00,175592350,15899,90.44,11070,11150,10970,14390,7750,11070,11044.24,13.42,0,-4307,11376,11222,11146,10992,10916,11185,10955,189,3320,500,8190,10,1,37503477,4152,107.48,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.41,N,034310,500,189 억,,5034072,N,N,7,N,00,N
|
|
20241107,150359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,50,2,0.45,173255130,15688,89.24,11070,11150,10970,14390,7750,11070,11043.80,13.42,0,-4202,11376,11222,11146,10992,10916,11185,10955,189,3320,500,8190,10,1,37503477,4170,107.96,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.41,N,034310,500,189 억,,5034072,N,N,10,N,00,N
|
|
20241107,140401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,50,2,0.45,163769770,14833,84.38,11070,11150,10970,14390,7750,11070,11040.91,13.42,0,-4466,11376,11222,11146,10992,10916,11185,10955,189,3320,500,8190,10,1,37503477,4170,107.96,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.41,N,034310,500,189 억,,5034072,N,N,10,N,00,N
|
|
20241107,130403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,80,2,0.72,114760110,10425,59.30,11070,11150,10970,14390,7750,11070,11008.16,13.42,0,-511,11376,11222,11146,10992,10916,11185,10955,189,3320,500,8190,10,1,37503477,4182,108.25,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.41,N,034310,500,189 억,,5034072,N,N,10,N,00,N
|
|
20241107,120400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10980,-90,5,-0.81,90585580,8228,46.81,11070,11120,10970,14390,7750,11070,11009.43,13.42,0,-482,11376,11222,11146,10992,10916,11185,10955,189,3320,500,8190,10,1,37503477,4118,106.60,0.52,12,0.02,103.00,21038.00,13940,20240201,-21.23,9950,20240805,10.35,13940,-21.23,20240201,9950,10.35,20240805,13940,-21.23,20240201,9950,10.35,20240805,0.41,N,034310,500,189 억,,5034072,N,N,10,N,00,N
|
|
20241107,110359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11020,-50,5,-0.45,67783740,6152,35.00,11070,11120,10990,14390,7750,11070,11018.16,13.42,0,-475,11376,11222,11146,10992,10916,11185,10955,189,3320,500,8190,10,1,37503477,4133,106.99,0.52,12,0.02,103.00,21038.00,13940,20240201,-20.95,9950,20240805,10.75,13940,-20.95,20240201,9950,10.75,20240805,13940,-20.95,20240201,9950,10.75,20240805,0.41,N,034310,500,189 억,,5034072,N,N,10,N,00,N
|
|
20241107,100400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-80,5,-0.72,50948140,4622,26.29,11070,11120,10990,14390,7750,11070,11022.96,13.42,0,-744,11376,11222,11146,10992,10916,11185,10955,189,3320,500,8190,10,1,37503477,4122,106.70,0.52,12,0.01,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.41,N,034310,500,189 억,,5034072,N,N,10,N,00,N
|
|
20241107,090400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,40,2,0.36,653190,59,0.34,11070,11110,11050,14390,7750,11070,11071.02,13.42,0,-28,11376,11222,11146,10992,10916,11185,10955,189,3320,500,8190,10,1,37503477,4167,107.86,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.41,N,034310,500,189 억,,5034072,N,N,10,N,00,N
|
|
20241106,160402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,-170,5,-1.51,195959870,17579,85.03,11240,11300,11070,14610,7870,11240,11147.52,13.44,0,-5061,11360,11300,11220,11160,11080,11330,11190,189,3370,500,8310,10,1,37503477,4152,107.48,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.47,N,034310,500,189 억,,5040120,N,N,10,N,00,N
|
|
20241106,150411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-90,5,-0.80,171797820,15400,74.49,11240,11300,11090,14610,7870,11240,11155.70,13.44,0,-5089,11360,11300,11220,11160,11080,11330,11190,189,3370,500,8310,10,1,37503477,4182,108.25,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.47,N,034310,500,189 억,,5040120,N,N,2,N,00,N
|
|
20241106,140409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-120,5,-1.07,122180100,10943,52.93,11240,11300,11090,14610,7870,11240,11165.14,13.44,0,-4632,11360,11300,11220,11160,11080,11330,11190,189,3370,500,8310,10,1,37503477,4170,107.96,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.47,N,034310,500,189 억,,5040120,N,N,2,N,00,N
|
|
20241106,130410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-70,5,-0.62,62937440,5616,27.17,11240,11300,11160,14610,7870,11240,11206.81,13.44,0,-3715,11360,11300,11220,11160,11080,11330,11190,189,3370,500,8310,10,1,37503477,4189,108.45,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.47,N,034310,500,189 억,,5040120,N,N,2,N,00,N
|
|
20241106,120359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11210,-30,5,-0.27,56025440,4997,24.17,11240,11300,11170,14610,7870,11240,11211.82,13.44,0,-3169,11360,11300,11220,11160,11080,11330,11190,189,3370,500,8310,10,1,37503477,4204,108.83,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.47,N,034310,500,189 억,,5040120,N,N,2,N,00,N
|
|
20241106,110404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-40,5,-0.36,24699950,2200,10.64,11240,11300,11180,14610,7870,11240,11227.25,13.44,0,-1916,11360,11300,11220,11160,11080,11330,11190,189,3370,500,8310,10,1,37503477,4200,108.74,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.47,N,034310,500,189 억,,5040120,N,N,2,N,00,N
|
|
20241106,100404,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-10,5,-0.09,20759240,1848,8.94,11240,11300,11210,14610,7870,11240,11233.35,13.44,0,-1733,11360,11300,11220,11160,11080,11330,11190,189,3370,500,8310,10,1,37503477,4212,109.03,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.47,N,034310,500,189 억,,5040120,N,N,2,N,00,N
|
|
20241106,090402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,0,3,0.00,11240,1,0.00,11240,11240,11240,14610,7870,11240,11240.00,13.44,0,0,11360,11300,11220,11160,11080,11330,11190,189,3370,500,8310,10,1,37503477,4215,109.13,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.47,N,034310,500,189 억,,5040120,N,N,2,N,00,N
|
|
20241105,160352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,20,2,0.18,232216980,20673,42.89,11140,11280,11140,14580,7860,11220,11232.86,13.43,0,6328,11313,11266,11193,11146,11073,11290,11170,189,3360,500,8300,10,1,37503477,4215,109.13,0.53,12,0.06,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.48,N,034310,500,189 억,,5035008,N,N,2,N,00,N
|
|
20241105,150400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,20,2,0.18,230722590,20540,42.61,11140,11280,11140,14580,7860,11220,11232.84,13.43,0,6235,11313,11266,11193,11146,11073,11290,11170,189,3360,500,8300,10,1,37503477,4215,109.13,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.48,N,034310,500,189 억,,5035008,N,N,3,N,00,N
|
|
20241105,140357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11210,-10,5,-0.09,80809030,7194,14.93,11140,11280,11140,14580,7860,11220,11232.84,13.43,0,2654,11313,11266,11193,11146,11073,11290,11170,189,3360,500,8300,10,1,37503477,4204,108.83,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.48,N,034310,500,189 억,,5035008,N,N,3,N,00,N
|
|
20241105,130359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,50,2,0.45,29910260,2670,5.54,11140,11270,11140,14580,7860,11220,11202.34,13.43,0,1010,11313,11266,11193,11146,11073,11290,11170,189,3360,500,8300,10,1,37503477,4227,109.42,0.54,12,0.01,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.48,N,034310,500,189 억,,5035008,N,N,3,N,00,N
|
|
20241105,120357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,20,2,0.18,25811270,2306,4.78,11140,11240,11140,14580,7860,11220,11193.09,13.43,0,756,11313,11266,11193,11146,11073,11290,11170,189,3360,500,8300,10,1,37503477,4215,109.13,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.48,N,034310,500,189 억,,5035008,N,N,3,N,00,N
|
|
20241105,110350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-40,5,-0.36,9371370,839,1.74,11140,11220,11140,14580,7860,11220,11169.69,13.43,0,346,11313,11266,11193,11146,11073,11290,11170,189,3360,500,8300,10,1,37503477,4193,108.54,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.48,N,034310,500,189 억,,5035008,N,N,3,N,00,N
|
|
20241105,100356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-40,5,-0.36,1505890,135,0.28,11140,11220,11140,14580,7860,11220,11154.74,13.43,0,-4,11313,11266,11193,11146,11073,11290,11170,189,3360,500,8300,10,1,37503477,4193,108.54,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.48,N,034310,500,189 억,,5035008,N,N,3,N,00,N
|
|
20241105,090354,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,0,3,0.00,22360,2,0.00,11140,11220,11140,14580,7860,11220,11180.00,13.43,0,0,11313,11266,11193,11146,11073,11290,11170,189,3360,500,8300,10,1,37503477,4208,108.93,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.48,N,034310,500,189 억,,5035008,N,N,3,N,00,N
|
|
20241104,160351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,10,2,0.09,538770340,48201,270.05,11210,11240,11120,14570,7850,11210,11177.58,13.43,0,-1568,11323,11266,11213,11156,11103,11240,11130,189,3360,500,8290,10,1,37503477,4208,108.93,0.53,12,0.13,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.49,N,034310,500,189 억,,5038119,N,N,3,N,00,N
|
|
20241104,150400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-40,5,-0.36,457595200,40943,229.39,11210,11240,11120,14570,7850,11210,11176.40,13.43,0,-1539,11323,11266,11213,11156,11103,11240,11130,189,3360,500,8290,10,1,37503477,4189,108.45,0.53,12,0.11,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.49,N,034310,500,189 억,,5038119,N,N,1,N,00,N
|
|
20241104,140353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-20,5,-0.18,336237790,30070,168.47,11210,11240,11140,14570,7850,11210,11181.84,13.43,0,-2426,11323,11266,11213,11156,11103,11240,11130,189,3360,500,8290,10,1,37503477,4197,108.64,0.53,12,0.08,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.49,N,034310,500,189 억,,5038119,N,N,1,N,00,N
|
|
20241104,130322,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-40,5,-0.36,328341440,29364,164.51,11210,11240,11140,14570,7850,11210,11181.77,13.43,0,-2729,11323,11266,11213,11156,11103,11240,11130,189,3360,500,8290,10,1,37503477,4189,108.45,0.53,12,0.08,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.49,N,034310,500,189 억,,5038119,N,N,1,N,00,N
|
|
20241104,120347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,10,2,0.09,278487900,24903,139.52,11210,11240,11140,14570,7850,11210,11182.91,13.43,0,-2181,11323,11266,11213,11156,11103,11240,11130,189,3360,500,8290,10,1,37503477,4208,108.93,0.53,12,0.07,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.49,N,034310,500,189 억,,5038119,N,N,1,N,00,N
|
|
20241104,110347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-30,5,-0.27,219906510,19666,110.18,11210,11240,11140,14570,7850,11210,11182.07,13.43,0,-1551,11323,11266,11213,11156,11103,11240,11130,189,3360,500,8290,10,1,37503477,4193,108.54,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.49,N,034310,500,189 억,,5038119,N,N,1,N,00,N
|
|
20241104,100344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11210,0,3,0.00,170150160,15221,85.28,11210,11240,11140,14570,7850,11210,11178.65,13.43,0,-1813,11323,11266,11213,11156,11103,11240,11130,189,3360,500,8290,10,1,37503477,4204,108.83,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.49,N,034310,500,189 억,,5038119,N,N,1,N,00,N
|
|
20241104,090346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-30,5,-0.27,4963780,444,2.49,11210,11210,11170,14570,7850,11210,11179.68,13.43,0,-327,11323,11266,11213,11156,11103,11240,11130,189,3360,500,8290,10,1,37503477,4193,108.54,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.49,N,034310,500,189 억,,5038119,N,N,1,N,00,N
|
|
20241101,160336,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11210,-60,5,-0.53,199702750,17843,137.19,11270,11270,11160,14650,7890,11270,11192.21,13.43,0,829,11363,11316,11243,11196,11123,11280,11160,189,3380,500,8330,10,1,37503477,4204,108.83,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.49,N,034310,500,189 억,,5038112,N,N,1,N,00,N
|
|
20241101,150345,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-80,5,-0.71,184399570,16475,126.67,11270,11270,11160,14650,7890,11270,11192.68,13.43,0,1541,11363,11316,11243,11196,11123,11280,11160,189,3380,500,8330,10,1,37503477,4197,108.64,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.49,N,034310,500,189 억,,5038112,N,N,0,N,00,N
|
|
20241101,140339,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-70,5,-0.62,172152300,15379,118.25,11270,11270,11170,14650,7890,11270,11193.98,13.43,0,1577,11363,11316,11243,11196,11123,11280,11160,189,3380,500,8330,10,1,37503477,4200,108.74,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.49,N,034310,500,189 억,,5038112,N,N,0,N,00,N
|
|
20241101,130411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,-50,5,-0.44,137959330,12320,94.73,11270,11270,11170,14650,7890,11270,11197.99,13.43,0,1255,11363,11316,11243,11196,11123,11280,11160,189,3380,500,8330,10,1,37503477,4208,108.93,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.49,N,034310,500,189 억,,5038112,N,N,0,N,00,N
|
|
20241101,120411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-100,5,-0.89,103171030,9213,70.84,11270,11270,11170,14650,7890,11270,11198.40,13.43,0,278,11363,11316,11243,11196,11123,11280,11160,189,3380,500,8330,10,1,37503477,4189,108.45,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.49,N,034310,500,189 억,,5038112,N,N,0,N,00,N
|
|
20241101,110410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11210,-60,5,-0.53,77825110,6950,53.44,11270,11270,11170,14650,7890,11270,11197.84,13.43,0,18,11363,11316,11243,11196,11123,11280,11160,189,3380,500,8330,10,1,37503477,4204,108.83,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.49,N,034310,500,189 억,,5038112,N,N,0,N,00,N
|
|
20241101,100411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-70,5,-0.62,45074770,4028,30.97,11270,11270,11170,14650,7890,11270,11190.32,13.43,0,25,11363,11316,11243,11196,11123,11280,11160,189,3380,500,8330,10,1,37503477,4200,108.74,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.49,N,034310,500,189 억,,5038112,N,N,0,N,00,N
|
|
20241101,090409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-70,5,-0.62,899090,80,0.62,11270,11270,11200,14650,7890,11270,11237.82,13.43,0,-59,11363,11316,11243,11196,11123,11280,11160,189,3380,500,8330,10,1,37503477,4200,108.74,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.49,N,034310,500,189 억,,5038112,N,N,0,N,00,N
|