58 lines
23 KiB
CSV
58 lines
23 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
|
|
20241210,160256,57,100.00,KOSPI,,,N,N,N,N, ,N,378,32,2,9.25,325551772,872848,80.99,346,382,345,449,243,346,372.97,0.04,0,333967,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,391,-1.35,1.48,12,0.84,-280.00,255.00,2390,20240226,-84.18,343,20241209,10.20,2390,-84.18,20240226,343,10.20,20241209,2390,-84.18,20240226,343,10.20,20241209,0.19,N,012170,500,517 억,,39824,N,N,4,N,00,N
|
|
20241210,150256,57,100.00,KOSPI,,,N,N,N,N, ,N,377,31,2,8.96,302951039,813020,75.44,346,382,345,449,243,346,372.62,0.04,0,312764,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,390,-1.35,1.48,12,0.78,-280.00,255.00,2390,20240226,-84.23,343,20241209,9.91,2390,-84.23,20240226,343,9.91,20241209,2390,-84.23,20240226,343,9.91,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
|
|
20241210,140256,57,100.00,KOSPI,,,N,N,N,N, ,N,379,33,2,9.54,283450221,761343,70.64,346,382,345,449,243,346,372.30,0.04,0,302870,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,393,-1.35,1.49,12,0.74,-280.00,255.00,2390,20240226,-84.14,343,20241209,10.50,2390,-84.14,20240226,343,10.50,20241209,2390,-84.14,20240226,343,10.50,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
|
|
20241210,130254,57,100.00,KOSPI,,,N,N,N,N, ,N,376,30,2,8.67,239378967,645070,59.85,346,382,345,449,243,346,371.09,0.04,0,221433,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,389,-1.34,1.47,12,0.62,-280.00,255.00,2390,20240226,-84.27,343,20241209,9.62,2390,-84.27,20240226,343,9.62,20241209,2390,-84.27,20240226,343,9.62,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
|
|
20241210,120255,57,100.00,KOSPI,,,N,N,N,N, ,N,372,26,2,7.51,201729374,544618,50.53,346,382,345,449,243,346,370.41,0.04,0,187877,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,385,-1.33,1.46,12,0.53,-280.00,255.00,2390,20240226,-84.44,343,20241209,8.45,2390,-84.44,20240226,343,8.45,20241209,2390,-84.44,20240226,343,8.45,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
|
|
20241210,110255,57,100.00,KOSPI,,,N,N,N,N, ,N,368,22,2,6.36,172447379,466029,43.24,346,382,345,449,243,346,370.04,0.04,0,136194,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,381,-1.31,1.44,12,0.45,-280.00,255.00,2390,20240226,-84.60,343,20241209,7.29,2390,-84.60,20240226,343,7.29,20241209,2390,-84.60,20240226,343,7.29,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
|
|
20241210,100255,57,100.00,KOSPI,,,N,N,N,N, ,N,363,17,2,4.91,146452137,395791,36.72,346,382,345,449,243,346,370.02,0.04,0,101641,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,376,-1.30,1.42,12,0.38,-280.00,255.00,2390,20240226,-84.81,343,20241209,5.83,2390,-84.81,20240226,343,5.83,20241209,2390,-84.81,20240226,343,5.83,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
|
|
20241210,090257,57,100.00,KOSPI,,,N,N,N,N, ,N,352,6,2,1.73,4738107,13573,1.26,346,356,345,449,243,346,349.08,0.04,0,2137,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,365,-1.26,1.38,12,0.01,-280.00,255.00,2390,20240226,-85.27,343,20241209,2.62,2390,-85.27,20240226,343,2.62,20241209,2390,-85.27,20240226,343,2.62,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
|
|
20241209,160253,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,346,-25,5,-6.74,379809363,1076378,118.61,371,371,343,482,260,371,352.86,0.00,0,174075,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,358,-1.24,1.36,12,1.04,-280.00,255.00,2390,20240226,-85.52,343,20241209,0.87,2390,-85.52,20240226,343,0.87,20241209,2390,-85.52,20240226,343,0.87,20241209,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241209,150256,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,350,-21,5,-5.66,339850610,962291,106.04,371,371,343,482,260,371,353.17,0.00,0,146144,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,362,-1.25,1.37,12,0.93,-280.00,255.00,2390,20240226,-85.36,343,20241209,2.04,2390,-85.36,20240226,343,2.04,20241209,2390,-85.36,20240226,343,2.04,20241209,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241209,140256,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,352,-19,5,-5.12,318290403,900797,99.26,371,371,343,482,260,371,353.34,0.00,0,139886,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,365,-1.26,1.38,12,0.87,-280.00,255.00,2390,20240226,-85.27,343,20241209,2.62,2390,-85.27,20240226,343,2.62,20241209,2390,-85.27,20240226,343,2.62,20241209,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241209,130257,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,350,-21,5,-5.66,289454308,818597,90.20,371,371,343,482,260,371,353.60,0.00,0,111362,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,362,-1.25,1.37,12,0.79,-280.00,255.00,2390,20240226,-85.36,343,20241209,2.04,2390,-85.36,20240226,343,2.04,20241209,2390,-85.36,20240226,343,2.04,20241209,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241209,120255,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,356,-15,5,-4.04,245388950,693462,76.41,371,371,343,482,260,371,353.86,0.00,0,96363,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,369,-1.27,1.40,12,0.67,-280.00,255.00,2390,20240226,-85.10,343,20241209,3.79,2390,-85.10,20240226,343,3.79,20241209,2390,-85.10,20240226,343,3.79,20241209,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241209,110256,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,358,-13,5,-3.50,208382932,590432,65.06,371,371,343,482,260,371,352.93,0.00,0,88286,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,371,-1.28,1.40,12,0.57,-280.00,255.00,2390,20240226,-85.02,343,20241209,4.37,2390,-85.02,20240226,343,4.37,20241209,2390,-85.02,20240226,343,4.37,20241209,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241209,100255,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,353,-18,5,-4.85,159443938,452211,49.83,371,371,343,482,260,371,352.58,0.00,0,95775,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,366,-1.26,1.38,12,0.44,-280.00,255.00,2390,20240226,-85.23,343,20241209,2.92,2390,-85.23,20240226,343,2.92,20241209,2390,-85.23,20240226,343,2.92,20241209,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241209,090254,57,100.00,KOSPI,,,N,N,N,N, ,N,363,-8,5,-2.16,9521939,25809,2.84,371,371,363,482,260,371,368.93,0.00,0,-21700,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,376,-1.30,1.42,12,0.02,-280.00,255.00,2390,20240226,-84.81,346,20241206,4.91,2390,-84.81,20240226,346,4.91,20241206,2390,-84.81,20240226,346,4.91,20241206,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241206,160254,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,371,-4,5,-1.07,326879115,904809,83.87,376,378,346,487,263,375,361.27,0.00,0,-70462,410,392,383,365,356,388,361,518,112,500,230,1,1,103569488,384,-1.32,1.45,12,0.87,-280.00,255.00,2390,20240226,-84.48,346,20241206,7.23,2390,-84.48,20240226,346,7.23,20241206,2390,-84.48,20240226,346,7.23,20241206,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241206,150254,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,374,-1,5,-0.27,304685371,844577,78.28,376,378,346,487,263,375,360.75,0.00,0,-54010,410,392,383,365,356,388,361,518,112,500,230,1,1,103569488,387,-1.34,1.47,12,0.82,-280.00,255.00,2390,20240226,-84.35,346,20241206,8.09,2390,-84.35,20240226,346,8.09,20241206,2390,-84.35,20240226,346,8.09,20241206,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241206,140253,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,364,-11,5,-2.93,264855429,736852,68.30,376,378,346,487,263,375,359.44,0.00,0,-48700,410,392,383,365,356,388,361,518,112,500,230,1,1,103569488,377,-1.30,1.43,12,0.71,-280.00,255.00,2390,20240226,-84.77,346,20241206,5.20,2390,-84.77,20240226,346,5.20,20241206,2390,-84.77,20240226,346,5.20,20241206,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241206,130254,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,359,-16,5,-4.27,234931642,653509,60.57,376,378,346,487,263,375,359.49,0.00,0,-37687,410,392,383,365,356,388,361,518,112,500,230,1,1,103569488,372,-1.28,1.41,12,0.63,-280.00,255.00,2390,20240226,-84.98,346,20241206,3.76,2390,-84.98,20240226,346,3.76,20241206,2390,-84.98,20240226,346,3.76,20241206,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241206,120252,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,357,-18,5,-4.80,215644065,599505,55.57,376,378,346,487,263,375,359.70,0.00,0,-7208,410,392,383,365,356,388,361,518,112,500,230,1,1,103569488,370,-1.27,1.40,12,0.58,-280.00,255.00,2390,20240226,-85.06,346,20241206,3.18,2390,-85.06,20240226,346,3.18,20241206,2390,-85.06,20240226,346,3.18,20241206,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241206,110254,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,354,-21,5,-5.60,188516217,522743,48.45,376,378,346,487,263,375,360.63,0.00,0,-23457,410,392,383,365,356,388,361,518,112,500,230,1,1,103569488,367,-1.26,1.39,12,0.50,-280.00,255.00,2390,20240226,-85.19,346,20241206,2.31,2390,-85.19,20240226,346,2.31,20241206,2390,-85.19,20240226,346,2.31,20241206,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241206,100251,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,367,-8,5,-2.13,101403021,277766,25.75,376,378,357,487,263,375,365.07,0.00,0,-15493,410,392,383,365,356,388,361,518,112,500,230,1,1,103569488,380,-1.31,1.44,12,0.27,-280.00,255.00,2390,20240226,-84.64,357,20241206,2.80,2390,-84.64,20240226,357,2.80,20241206,2390,-84.64,20240226,357,2.80,20241206,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241206,090253,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,374,-1,5,-0.27,11387529,30316,2.81,376,378,374,487,263,375,375.63,0.00,0,-2107,410,392,383,365,356,388,361,518,112,500,230,1,1,103569488,387,-1.34,1.47,12,0.03,-280.00,255.00,2390,20240226,-84.35,374,20241206,0.00,2390,-84.35,20240226,374,0.00,20241206,2390,-84.35,20240226,374,0.00,20241206,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
|
|
20241205,160249,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,375,-16,5,-4.09,393278232,1036578,123.82,392,401,374,508,274,391,379.42,0.23,0,-325518,414,402,395,383,376,399,380,518,117,500,240,1,1,103569488,388,-1.34,1.47,12,1.00,-280.00,255.00,2390,20240226,-84.31,374,20241205,0.27,2390,-84.31,20240226,374,0.27,20241205,2390,-84.31,20240226,374,0.27,20241205,0.16,N,012170,500,517 억,,242407,N,N,0,N,00,N
|
|
20241205,150252,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,374,-17,5,-4.35,367279801,967265,115.54,392,401,374,508,274,391,379.71,0.23,0,-320821,414,402,395,383,376,399,380,518,117,500,240,1,1,103569488,387,-1.34,1.47,12,0.93,-280.00,255.00,2390,20240226,-84.35,374,20241205,0.00,2390,-84.35,20240226,374,0.00,20241205,2390,-84.35,20240226,374,0.00,20241205,0.16,N,012170,500,517 억,,242407,N,N,0,N,00,N
|
|
20241205,140250,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,377,-14,5,-3.58,335317519,881920,105.35,392,401,374,508,274,391,380.21,0.23,0,-270312,414,402,395,383,376,399,380,518,117,500,240,1,1,103569488,390,-1.35,1.48,12,0.85,-280.00,255.00,2390,20240226,-84.23,374,20241205,0.80,2390,-84.23,20240226,374,0.80,20241205,2390,-84.23,20240226,374,0.80,20241205,0.16,N,012170,500,517 억,,242407,N,N,0,N,00,N
|
|
20241205,130251,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,376,-15,5,-3.84,302448685,794386,94.89,392,401,375,508,274,391,380.73,0.23,0,-241891,414,402,395,383,376,399,380,518,117,500,240,1,1,103569488,389,-1.34,1.47,12,0.77,-280.00,255.00,2390,20240226,-84.27,375,20241205,0.27,2390,-84.27,20240226,375,0.27,20241205,2390,-84.27,20240226,375,0.27,20241205,0.16,N,012170,500,517 억,,242407,N,N,0,N,00,N
|
|
20241205,120250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,383,-8,5,-2.05,160000871,418179,49.95,392,401,380,508,274,391,382.61,0.23,0,-67331,414,402,395,383,376,399,380,518,117,500,240,1,1,103569488,397,-1.37,1.50,12,0.40,-280.00,255.00,2390,20240226,-83.97,377,20241129,1.59,2390,-83.97,20240226,377,1.59,20241129,2390,-83.97,20240226,377,1.59,20241129,0.16,N,012170,500,517 억,,242407,N,N,0,N,00,N
|
|
20241205,110250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,381,-10,5,-2.56,115146265,300537,35.90,392,401,380,508,274,391,383.14,0.23,0,-57195,414,402,395,383,376,399,380,518,117,500,240,1,1,103569488,395,-1.36,1.49,12,0.29,-280.00,255.00,2390,20240226,-84.06,377,20241129,1.06,2390,-84.06,20240226,377,1.06,20241129,2390,-84.06,20240226,377,1.06,20241129,0.16,N,012170,500,517 억,,242407,N,N,0,N,00,N
|
|
20241205,100249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,381,-10,5,-2.56,92585955,241423,28.84,392,401,380,508,274,391,383.50,0.23,0,-31495,414,402,395,383,376,399,380,518,117,500,240,1,1,103569488,395,-1.36,1.49,12,0.23,-280.00,255.00,2390,20240226,-84.06,377,20241129,1.06,2390,-84.06,20240226,377,1.06,20241129,2390,-84.06,20240226,377,1.06,20241129,0.16,N,012170,500,517 억,,242407,N,N,0,N,00,N
|
|
20241205,090250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,401,10,2,2.56,2684559,6748,0.81,392,401,392,508,274,391,397.83,0.23,0,-289,414,402,395,383,376,399,380,518,117,500,240,1,1,103569488,415,-1.43,1.57,12,0.01,-280.00,255.00,2390,20240226,-83.22,377,20241129,6.37,2390,-83.22,20240226,377,6.37,20241129,2390,-83.22,20240226,377,6.37,20241129,0.16,N,012170,500,517 억,,242407,N,N,0,N,00,N
|
|
20241204,160247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,391,-18,5,-4.40,329195576,832810,80.18,406,407,388,531,287,409,395.28,0.26,0,-38623,426,417,410,401,394,414,398,518,122,500,250,1,1,103569488,405,-1.40,1.53,12,0.80,-280.00,255.00,2390,20240226,-83.64,377,20241129,3.71,2390,-83.64,20240226,377,3.71,20241129,2390,-83.64,20240226,377,3.71,20241129,0.16,N,012170,500,517 억,,272389,N,N,1,N,00,N
|
|
20241204,150247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,394,-15,5,-3.67,316536792,800569,77.07,406,407,388,531,287,409,395.39,0.26,0,-31651,426,417,410,401,394,414,398,518,122,500,250,1,1,103569488,408,-1.41,1.55,12,0.77,-280.00,255.00,2390,20240226,-83.51,377,20241129,4.51,2390,-83.51,20240226,377,4.51,20241129,2390,-83.51,20240226,377,4.51,20241129,0.16,N,012170,500,517 억,,272389,N,N,1,N,00,N
|
|
20241204,140246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,394,-15,5,-3.67,241252559,608058,58.54,406,407,388,531,287,409,396.76,0.26,0,-29712,426,417,410,401,394,414,398,518,122,500,250,1,1,103569488,408,-1.41,1.55,12,0.59,-280.00,255.00,2390,20240226,-83.51,377,20241129,4.51,2390,-83.51,20240226,377,4.51,20241129,2390,-83.51,20240226,377,4.51,20241129,0.16,N,012170,500,517 억,,272389,N,N,1,N,00,N
|
|
20241204,130247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,396,-13,5,-3.18,232297690,585402,56.36,406,407,388,531,287,409,396.82,0.26,0,-28722,426,417,410,401,394,414,398,518,122,500,250,1,1,103569488,410,-1.41,1.55,12,0.57,-280.00,255.00,2390,20240226,-83.43,377,20241129,5.04,2390,-83.43,20240226,377,5.04,20241129,2390,-83.43,20240226,377,5.04,20241129,0.16,N,012170,500,517 억,,272389,N,N,1,N,00,N
|
|
20241204,120247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,394,-15,5,-3.67,217854720,548731,52.83,406,407,388,531,287,409,397.02,0.26,0,-34392,426,417,410,401,394,414,398,518,122,500,250,1,1,103569488,408,-1.41,1.55,12,0.53,-280.00,255.00,2390,20240226,-83.51,377,20241129,4.51,2390,-83.51,20240226,377,4.51,20241129,2390,-83.51,20240226,377,4.51,20241129,0.16,N,012170,500,517 억,,272389,N,N,1,N,00,N
|
|
20241204,110242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,393,-16,5,-3.91,195283110,491406,47.31,406,407,388,531,287,409,397.40,0.26,0,-14818,426,417,410,401,394,414,398,518,122,500,250,1,1,103569488,407,-1.40,1.54,12,0.47,-280.00,255.00,2390,20240226,-83.56,377,20241129,4.24,2390,-83.56,20240226,377,4.24,20241129,2390,-83.56,20240226,377,4.24,20241129,0.16,N,012170,500,517 억,,272389,N,N,1,N,00,N
|
|
20241204,100243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,400,-9,5,-2.20,167293522,420571,40.49,406,407,388,531,287,409,397.78,0.26,0,11787,426,417,410,401,394,414,398,518,122,500,250,1,1,103569488,414,-1.43,1.57,12,0.41,-280.00,255.00,2390,20240226,-83.26,377,20241129,6.10,2390,-83.26,20240226,377,6.10,20241129,2390,-83.26,20240226,377,6.10,20241129,0.16,N,012170,500,517 억,,272389,N,N,1,N,00,N
|
|
20241204,090246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,405,-4,5,-0.98,14771212,36445,3.51,406,406,400,531,287,409,405.30,0.26,0,-17840,426,417,410,401,394,414,398,518,122,500,250,1,1,103569488,419,-1.45,1.59,12,0.04,-280.00,255.00,2390,20240226,-83.05,377,20241129,7.43,2390,-83.05,20240226,377,7.43,20241129,2390,-83.05,20240226,377,7.43,20241129,0.16,N,012170,500,517 억,,272389,N,N,1,N,00,N
|
|
20241203,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,409,-1,5,-0.24,425232203,1037431,27.12,415,419,403,533,287,410,409.89,0.17,0,117749,468,439,417,388,366,453,402,518,123,500,250,1,1,103569488,424,-1.46,1.60,12,1.00,-280.00,255.00,2390,20240226,-82.89,377,20241129,8.49,2390,-82.89,20240226,377,8.49,20241129,2390,-82.89,20240226,377,8.49,20241129,0.16,N,012170,500,517 억,,180719,N,N,1,N,00,N
|
|
20241203,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,413,3,2,0.73,412062337,1005255,26.28,415,419,403,533,287,410,409.91,0.17,0,118161,468,439,417,388,366,453,402,518,123,500,250,1,1,103569488,428,-1.48,1.62,12,0.97,-280.00,255.00,2390,20240226,-82.72,377,20241129,9.55,2390,-82.72,20240226,377,9.55,20241129,2390,-82.72,20240226,377,9.55,20241129,0.16,N,012170,500,517 억,,180719,N,N,0,N,00,N
|
|
20241203,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,414,4,2,0.98,400444334,976927,25.54,415,419,403,533,287,410,409.90,0.17,0,111998,468,439,417,388,366,453,402,518,123,500,250,1,1,103569488,429,-1.48,1.62,12,0.94,-280.00,255.00,2390,20240226,-82.68,377,20241129,9.81,2390,-82.68,20240226,377,9.81,20241129,2390,-82.68,20240226,377,9.81,20241129,0.16,N,012170,500,517 억,,180719,N,N,0,N,00,N
|
|
20241203,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,413,3,2,0.73,349624502,854038,22.33,415,419,403,533,287,410,409.38,0.17,0,83888,468,439,417,388,366,453,402,518,123,500,250,1,1,103569488,428,-1.48,1.62,12,0.82,-280.00,255.00,2390,20240226,-82.72,377,20241129,9.55,2390,-82.72,20240226,377,9.55,20241129,2390,-82.72,20240226,377,9.55,20241129,0.16,N,012170,500,517 억,,180719,N,N,0,N,00,N
|
|
20241203,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,406,-4,5,-0.98,273393802,667429,17.45,415,419,403,533,287,410,409.62,0.17,0,55288,468,439,417,388,366,453,402,518,123,500,250,1,1,103569488,420,-1.45,1.59,12,0.64,-280.00,255.00,2390,20240226,-83.01,377,20241129,7.69,2390,-83.01,20240226,377,7.69,20241129,2390,-83.01,20240226,377,7.69,20241129,0.16,N,012170,500,517 억,,180719,N,N,0,N,00,N
|
|
20241203,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,409,-1,5,-0.24,199769557,486174,12.71,415,419,404,533,287,410,410.90,0.17,0,55952,468,439,417,388,366,453,402,518,123,500,250,1,1,103569488,424,-1.46,1.60,12,0.47,-280.00,255.00,2390,20240226,-82.89,377,20241129,8.49,2390,-82.89,20240226,377,8.49,20241129,2390,-82.89,20240226,377,8.49,20241129,0.16,N,012170,500,517 억,,180719,N,N,0,N,00,N
|
|
20241203,100250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,415,5,2,1.22,145740608,354435,9.27,415,419,404,533,287,410,411.19,0.17,0,42194,468,439,417,388,366,453,402,518,123,500,250,1,1,103569488,430,-1.48,1.63,12,0.34,-280.00,255.00,2390,20240226,-82.64,377,20241129,10.08,2390,-82.64,20240226,377,10.08,20241129,2390,-82.64,20240226,377,10.08,20241129,0.16,N,012170,500,517 억,,180719,N,N,0,N,00,N
|
|
20241203,090250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,413,3,2,0.73,33408961,80916,2.12,415,419,408,533,287,410,412.88,0.17,0,-11828,468,439,417,388,366,453,402,518,123,500,250,1,1,103569488,428,-1.48,1.62,12,0.08,-280.00,255.00,2390,20240226,-82.72,377,20241129,9.55,2390,-82.72,20240226,377,9.55,20241129,2390,-82.72,20240226,377,9.55,20241129,0.16,N,012170,500,517 억,,180719,N,N,0,N,00,N
|
|
20241202,160243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,410,15,2,3.80,1593972543,3789609,497.79,395,446,395,513,277,395,420.62,0.03,0,121761,409,401,389,381,369,406,386,518,118,500,240,1,1,103569488,425,-1.46,1.61,12,3.66,-280.00,255.00,2390,20240226,-82.85,377,20241129,8.75,2390,-82.85,20240226,377,8.75,20241129,2390,-82.85,20240226,377,8.75,20241129,0.17,N,012170,500,517 억,,32221,N,N,0,N,00,N
|
|
20241202,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,411,16,2,4.05,1504429859,3570324,468.98,395,446,395,513,277,395,421.37,0.03,0,98910,409,401,389,381,369,406,386,518,118,500,240,1,1,103569488,426,-1.47,1.61,12,3.45,-280.00,255.00,2390,20240226,-82.80,377,20241129,9.02,2390,-82.80,20240226,377,9.02,20241129,2390,-82.80,20240226,377,9.02,20241129,0.17,N,012170,500,517 억,,32221,N,N,0,N,00,N
|
|
20241202,140252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,414,19,2,4.81,1421283217,3368304,442.45,395,446,395,513,277,395,421.96,0.03,0,74021,409,401,389,381,369,406,386,518,118,500,240,1,1,103569488,429,-1.48,1.62,12,3.25,-280.00,255.00,2390,20240226,-82.68,377,20241129,9.81,2390,-82.68,20240226,377,9.81,20241129,2390,-82.68,20240226,377,9.81,20241129,0.17,N,012170,500,517 억,,32221,N,N,0,N,00,N
|
|
20241202,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,418,23,2,5.82,1316967677,3115675,409.26,395,446,395,513,277,395,422.69,0.03,0,111482,409,401,389,381,369,406,386,518,118,500,240,1,1,103569488,433,-1.49,1.64,12,3.01,-280.00,255.00,2390,20240226,-82.51,377,20241129,10.88,2390,-82.51,20240226,377,10.88,20241129,2390,-82.51,20240226,377,10.88,20241129,0.17,N,012170,500,517 억,,32221,N,N,0,N,00,N
|
|
20241202,120258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,423,28,2,7.09,1007105810,2378991,312.49,395,446,395,513,277,395,423.33,0.03,0,396978,409,401,389,381,369,406,386,518,118,500,240,1,1,103569488,438,-1.51,1.66,12,2.30,-280.00,255.00,2390,20240226,-82.30,377,20241129,12.20,2390,-82.30,20240226,377,12.20,20241129,2390,-82.30,20240226,377,12.20,20241129,0.17,N,012170,500,517 억,,32221,N,N,0,N,00,N
|
|
20241202,110246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,428,33,2,8.35,665692088,1583612,208.02,395,446,395,513,277,395,420.36,0.03,0,88975,409,401,389,381,369,406,386,518,118,500,240,1,1,103569488,443,-1.53,1.68,12,1.53,-280.00,255.00,2390,20240226,-82.09,377,20241129,13.53,2390,-82.09,20240226,377,13.53,20241129,2390,-82.09,20240226,377,13.53,20241129,0.17,N,012170,500,517 억,,32221,N,N,0,N,00,N
|
|
20241202,100245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,406,11,2,2.78,98803949,245097,32.19,395,410,395,513,277,395,403.12,0.03,0,51345,409,401,389,381,369,406,386,518,118,500,240,1,1,103569488,420,-1.45,1.59,12,0.24,-280.00,255.00,2390,20240226,-83.01,377,20241129,7.69,2390,-83.01,20240226,377,7.69,20241129,2390,-83.01,20240226,377,7.69,20241129,0.17,N,012170,500,517 억,,32221,N,N,0,N,00,N
|
|
20241202,090245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,401,6,2,1.52,2039577,5126,0.67,395,401,395,513,277,395,397.89,0.03,0,25,409,401,389,381,369,406,386,518,118,500,240,1,1,103569488,415,-1.43,1.57,12,0.00,-280.00,255.00,2390,20240226,-83.22,377,20241129,6.37,2390,-83.22,20240226,377,6.37,20241129,2390,-83.22,20240226,377,6.37,20241129,0.17,N,012170,500,517 억,,32221,N,N,0,N,00,N
|