90 lines
40 KiB
CSV
90 lines
40 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11720,250,2,2.18,389958900,33474,190.97,11450,11740,11450,14910,8030,11470,11649.61,12.42,0,12225,11650,11560,11490,11400,11330,11605,11445,189,3440,500,8480,10,1,37882300,4440,12.08,0.56,12,0.09,970.00,20869.00,15350,20220701,-23.65,11000,20230620,6.55,14750,-20.54,20230206,11000,6.55,20230620,15350,-23.65,20220701,11000,6.55,20230620,0.28,N,034310,500,189 억,,4703611,N,N,0,N,00,N
|
|
20230630,150405,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11690,220,2,1.92,379369700,32570,185.82,11450,11740,11450,14910,8030,11470,11647.83,12.42,0,12316,11650,11560,11490,11400,11330,11605,11445,189,3440,500,8480,10,1,37882300,4428,12.05,0.56,12,0.09,970.00,20869.00,15350,20220701,-23.84,11000,20230620,6.27,14750,-20.75,20230206,11000,6.27,20230620,15350,-23.84,20220701,11000,6.27,20230620,0.28,N,034310,500,189 억,,4703611,N,N,0,N,00,N
|
|
20230630,140403,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11700,230,2,2.01,332119630,28532,162.78,11450,11740,11450,14910,8030,11470,11640.25,12.42,0,11204,11650,11560,11490,11400,11330,11605,11445,189,3440,500,8480,10,1,37882300,4432,12.06,0.56,12,0.08,970.00,20869.00,15350,20220701,-23.78,11000,20230620,6.36,14750,-20.68,20230206,11000,6.36,20230620,15350,-23.78,20220701,11000,6.36,20230620,0.28,N,034310,500,189 억,,4703611,N,N,0,N,00,N
|
|
20230630,130405,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11710,240,2,2.09,294626470,25328,144.50,11450,11740,11450,14910,8030,11470,11632.44,12.42,0,10266,11650,11560,11490,11400,11330,11605,11445,189,3440,500,8480,10,1,37882300,4436,12.07,0.56,12,0.07,970.00,20869.00,15350,20220701,-23.71,11000,20230620,6.45,14750,-20.61,20230206,11000,6.45,20230620,15350,-23.71,20220701,11000,6.45,20230620,0.28,N,034310,500,189 억,,4703611,N,N,0,N,00,N
|
|
20230630,120402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11680,210,2,1.83,269942180,23216,132.45,11450,11740,11450,14910,8030,11470,11627.42,12.42,0,9872,11650,11560,11490,11400,11330,11605,11445,189,3440,500,8480,10,1,37882300,4425,12.04,0.56,12,0.06,970.00,20869.00,15350,20220701,-23.91,11000,20230620,6.18,14750,-20.81,20230206,11000,6.18,20230620,15350,-23.91,20220701,11000,6.18,20230620,0.28,N,034310,500,189 억,,4703611,N,N,0,N,00,N
|
|
20230630,110403,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11660,190,2,1.66,238990040,20569,117.35,11450,11740,11450,14910,8030,11470,11618.94,12.42,0,8739,11650,11560,11490,11400,11330,11605,11445,189,3440,500,8480,10,1,37882300,4417,12.02,0.56,12,0.05,970.00,20869.00,15350,20220701,-24.04,11000,20230620,6.00,14750,-20.95,20230206,11000,6.00,20230620,15350,-24.04,20220701,11000,6.00,20230620,0.28,N,034310,500,189 억,,4703611,N,N,0,N,00,N
|
|
20230630,100403,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11600,130,2,1.13,84956710,7353,41.95,11450,11630,11450,14910,8030,11470,11554.02,12.42,0,3459,11650,11560,11490,11400,11330,11605,11445,189,3440,500,8480,10,1,37882300,4394,11.96,0.56,12,0.02,970.00,20869.00,15350,20220701,-24.43,11000,20230620,5.45,14750,-21.36,20230206,11000,5.45,20230620,15350,-24.43,20220701,11000,5.45,20230620,0.28,N,034310,500,189 억,,4703611,N,N,0,N,00,N
|
|
20230630,090404,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11560,90,2,0.78,4216470,367,2.09,11450,11560,11450,14910,8030,11470,11489.02,12.42,0,-5,11650,11560,11490,11400,11330,11605,11445,189,3440,500,8480,10,1,37882300,4379,11.92,0.55,12,0.00,970.00,20869.00,15350,20220701,-24.69,11000,20230620,5.09,14750,-21.63,20230206,11000,5.09,20230620,15350,-24.69,20220701,11000,5.09,20230620,0.28,N,034310,500,189 억,,4703611,N,N,0,N,00,N
|
|
20230629,160403,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11470,-50,5,-0.43,200809400,17500,82.17,11460,11580,11420,14970,8070,11520,11474.82,12.41,0,1821,11693,11606,11483,11396,11273,11650,11440,189,3450,500,8520,10,1,37882300,4345,11.82,0.55,12,0.05,970.00,20869.00,15350,20220701,-25.28,11000,20230620,4.27,14750,-22.24,20230206,11000,4.27,20230620,15350,-25.28,20220701,11000,4.27,20230620,0.29,N,034310,500,189 억,,4700642,N,N,0,N,00,N
|
|
20230629,150401,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11430,-90,5,-0.78,186950760,16289,76.48,11460,11580,11430,14970,8070,11520,11477.12,12.41,0,1643,11693,11606,11483,11396,11273,11650,11440,189,3450,500,8520,10,1,37882300,4330,11.78,0.55,12,0.04,970.00,20869.00,15350,20220701,-25.54,11000,20230620,3.91,14750,-22.51,20230206,11000,3.91,20230620,15350,-25.54,20220701,11000,3.91,20230620,0.29,N,034310,500,189 억,,4700642,N,N,0,N,00,N
|
|
20230629,140400,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11490,-30,5,-0.26,159891420,13927,65.39,11460,11580,11440,14970,8070,11520,11480.68,12.41,0,1850,11693,11606,11483,11396,11273,11650,11440,189,3450,500,8520,10,1,37882300,4353,11.85,0.55,12,0.04,970.00,20869.00,15350,20220701,-25.15,11000,20230620,4.45,14750,-22.10,20230206,11000,4.45,20230620,15350,-25.15,20220701,11000,4.45,20230620,0.29,N,034310,500,189 억,,4700642,N,N,0,N,00,N
|
|
20230629,130401,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11490,-30,5,-0.26,131086600,11418,53.61,11460,11580,11440,14970,8070,11520,11480.70,12.41,0,1243,11693,11606,11483,11396,11273,11650,11440,189,3450,500,8520,10,1,37882300,4353,11.85,0.55,12,0.03,970.00,20869.00,15350,20220701,-25.15,11000,20230620,4.45,14750,-22.10,20230206,11000,4.45,20230620,15350,-25.15,20220701,11000,4.45,20230620,0.29,N,034310,500,189 억,,4700642,N,N,0,N,00,N
|
|
20230629,120402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11510,-10,5,-0.09,109784450,9560,44.89,11460,11580,11440,14970,8070,11520,11483.73,12.41,0,949,11693,11606,11483,11396,11273,11650,11440,189,3450,500,8520,10,1,37882300,4360,11.87,0.55,12,0.03,970.00,20869.00,15350,20220701,-25.02,11000,20230620,4.64,14750,-21.97,20230206,11000,4.64,20230620,15350,-25.02,20220701,11000,4.64,20230620,0.29,N,034310,500,189 억,,4700642,N,N,0,N,00,N
|
|
20230629,110402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11480,-40,5,-0.35,79702380,6936,32.57,11460,11580,11460,14970,8070,11520,11491.12,12.41,0,910,11693,11606,11483,11396,11273,11650,11440,189,3450,500,8520,10,1,37882300,4349,11.84,0.55,12,0.02,970.00,20869.00,15350,20220701,-25.21,11000,20230620,4.36,14750,-22.17,20230206,11000,4.36,20230620,15350,-25.21,20220701,11000,4.36,20230620,0.29,N,034310,500,189 억,,4700642,N,N,0,N,00,N
|
|
20230629,100402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11540,20,2,0.17,37873930,3294,15.47,11460,11580,11460,14970,8070,11520,11497.85,12.41,0,77,11693,11606,11483,11396,11273,11650,11440,189,3450,500,8520,10,1,37882300,4372,11.90,0.55,12,0.01,970.00,20869.00,15350,20220701,-24.82,11000,20230620,4.91,14750,-21.76,20230206,11000,4.91,20230620,15350,-24.82,20220701,11000,4.91,20230620,0.29,N,034310,500,189 억,,4700642,N,N,0,N,00,N
|
|
20230629,090402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11510,-10,5,-0.09,3765900,328,1.54,11460,11580,11460,14970,8070,11520,11481.40,12.41,0,-113,11693,11606,11483,11396,11273,11650,11440,189,3450,500,8520,10,1,37882300,4360,11.87,0.55,12,0.00,970.00,20869.00,15350,20220701,-25.02,11000,20230620,4.64,14750,-21.97,20230206,11000,4.64,20230620,15350,-25.02,20220701,11000,4.64,20230620,0.29,N,034310,500,189 억,,4700642,N,N,0,N,00,N
|
|
20230628,160357,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11520,140,2,1.23,238107010,20760,190.56,11370,11570,11360,14790,7970,11380,11469.26,12.39,0,7829,11480,11430,11330,11280,11180,11455,11305,189,3410,500,8420,10,1,37882300,4364,11.88,0.55,12,0.05,970.00,20869.00,15350,20220701,-24.95,11000,20230620,4.73,14750,-21.90,20230206,11000,4.73,20230620,15350,-24.95,20220701,11000,4.73,20230620,0.29,N,034310,500,189 억,,4693677,N,N,0,N,00,N
|
|
20230628,150400,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11490,110,2,0.97,226399720,19743,181.23,11370,11570,11360,14790,7970,11380,11467.34,12.39,0,7879,11480,11430,11330,11280,11180,11455,11305,189,3410,500,8420,10,1,37882300,4353,11.85,0.55,12,0.05,970.00,20869.00,15350,20220701,-25.15,11000,20230620,4.45,14750,-22.10,20230206,11000,4.45,20230620,15350,-25.15,20220701,11000,4.45,20230620,0.29,N,034310,500,189 억,,4693677,N,N,0,N,00,N
|
|
20230628,140358,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11520,140,2,1.23,189219130,16502,151.48,11370,11570,11360,14790,7970,11380,11466.44,12.39,0,7285,11480,11430,11330,11280,11180,11455,11305,189,3410,500,8420,10,1,37882300,4364,11.88,0.55,12,0.04,970.00,20869.00,15350,20220701,-24.95,11000,20230620,4.73,14750,-21.90,20230206,11000,4.73,20230620,15350,-24.95,20220701,11000,4.73,20230620,0.29,N,034310,500,189 억,,4693677,N,N,0,N,00,N
|
|
20230628,130359,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11540,160,2,1.41,183057060,15966,146.56,11370,11570,11360,14790,7970,11380,11465.43,12.39,0,7184,11480,11430,11330,11280,11180,11455,11305,189,3410,500,8420,10,1,37882300,4372,11.90,0.55,12,0.04,970.00,20869.00,15350,20220701,-24.82,11000,20230620,4.91,14750,-21.76,20230206,11000,4.91,20230620,15350,-24.82,20220701,11000,4.91,20230620,0.29,N,034310,500,189 억,,4693677,N,N,0,N,00,N
|
|
20230628,120329,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11500,120,2,1.05,149324980,13029,119.60,11370,11570,11360,14790,7970,11380,11460.97,12.39,0,5831,11480,11430,11330,11280,11180,11455,11305,189,3410,500,8420,10,1,37882300,4356,11.86,0.55,12,0.03,970.00,20869.00,15350,20220701,-25.08,11000,20230620,4.55,14750,-22.03,20230206,11000,4.55,20230620,15350,-25.08,20220701,11000,4.55,20230620,0.29,N,034310,500,189 억,,4693677,N,N,0,N,00,N
|
|
20230628,110402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11540,160,2,1.41,128478610,11222,103.01,11370,11550,11360,14790,7970,11380,11448.82,12.39,0,5361,11480,11430,11330,11280,11180,11455,11305,189,3410,500,8420,10,1,37882300,4372,11.90,0.55,12,0.03,970.00,20869.00,15350,20220701,-24.82,11000,20230620,4.91,14750,-21.76,20230206,11000,4.91,20230620,15350,-24.82,20220701,11000,4.91,20230620,0.29,N,034310,500,189 억,,4693677,N,N,0,N,00,N
|
|
20230628,100402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11460,80,2,0.70,58230140,5106,46.87,11370,11490,11360,14790,7970,11380,11404.26,12.39,0,3124,11480,11430,11330,11280,11180,11455,11305,189,3410,500,8420,10,1,37882300,4341,11.81,0.55,12,0.01,970.00,20869.00,15350,20220701,-25.34,11000,20230620,4.18,14750,-22.31,20230206,11000,4.18,20230620,15350,-25.34,20220701,11000,4.18,20230620,0.29,N,034310,500,189 억,,4693677,N,N,0,N,00,N
|
|
20230628,090359,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11370,-10,5,-0.09,2592210,228,2.09,11370,11370,11360,14790,7970,11380,11369.34,12.39,0,-24,11480,11430,11330,11280,11180,11455,11305,189,3410,500,8420,10,1,37882300,4307,11.72,0.54,12,0.00,970.00,20869.00,15350,20220701,-25.93,11000,20230620,3.36,14750,-22.92,20230206,11000,3.36,20230620,15350,-25.93,20220701,11000,3.36,20230620,0.29,N,034310,500,189 억,,4693677,N,N,0,N,00,N
|
|
20230627,160401,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11380,120,2,1.07,122818330,10884,91.13,11280,11380,11230,14630,7890,11260,11284.29,12.38,0,4708,11380,11320,11250,11190,11120,11350,11220,189,3370,500,8330,10,1,37882300,4311,11.73,0.55,12,0.03,970.00,20869.00,15350,20220701,-25.86,11000,20230620,3.45,14750,-22.85,20230206,11000,3.45,20230620,15350,-25.86,20220701,11000,3.45,20230620,0.31,N,034310,500,189 억,,4689006,N,N,0,N,00,N
|
|
20230627,150402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11310,50,2,0.44,116417390,10321,86.41,11280,11340,11230,14630,7890,11260,11279.66,12.38,0,4770,11380,11320,11250,11190,11120,11350,11220,189,3370,500,8330,10,1,37882300,4284,11.66,0.54,12,0.03,970.00,20869.00,15350,20220701,-26.32,11000,20230620,2.82,14750,-23.32,20230206,11000,2.82,20230620,15350,-26.32,20220701,11000,2.82,20230620,0.31,N,034310,500,189 억,,4689006,N,N,0,N,00,N
|
|
20230627,140405,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11280,20,2,0.18,89551710,7944,66.51,11280,11320,11230,14630,7890,11260,11272.87,12.38,0,3554,11380,11320,11250,11190,11120,11350,11220,189,3370,500,8330,10,1,37882300,4273,11.63,0.54,12,0.02,970.00,20869.00,15350,20220701,-26.51,11000,20230620,2.55,14750,-23.53,20230206,11000,2.55,20230620,15350,-26.51,20220701,11000,2.55,20230620,0.31,N,034310,500,189 억,,4689006,N,N,0,N,00,N
|
|
20230627,130405,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11280,20,2,0.18,79933910,7092,59.38,11280,11320,11230,14630,7890,11260,11271.00,12.38,0,2797,11380,11320,11250,11190,11120,11350,11220,189,3370,500,8330,10,1,37882300,4273,11.63,0.54,12,0.02,970.00,20869.00,15350,20220701,-26.51,11000,20230620,2.55,14750,-23.53,20230206,11000,2.55,20230620,15350,-26.51,20220701,11000,2.55,20230620,0.31,N,034310,500,189 억,,4689006,N,N,0,N,00,N
|
|
20230627,120407,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11280,20,2,0.18,71745130,6366,53.30,11280,11320,11230,14630,7890,11260,11270.05,12.38,0,2116,11380,11320,11250,11190,11120,11350,11220,189,3370,500,8330,10,1,37882300,4273,11.63,0.54,12,0.02,970.00,20869.00,15350,20220701,-26.51,11000,20230620,2.55,14750,-23.53,20230206,11000,2.55,20230620,15350,-26.51,20220701,11000,2.55,20230620,0.31,N,034310,500,189 억,,4689006,N,N,0,N,00,N
|
|
20230627,110407,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11280,20,2,0.18,52973780,4701,39.36,11280,11320,11230,14630,7890,11260,11268.62,12.38,0,1289,11380,11320,11250,11190,11120,11350,11220,189,3370,500,8330,10,1,37882300,4273,11.63,0.54,12,0.01,970.00,20869.00,15350,20220701,-26.51,11000,20230620,2.55,14750,-23.53,20230206,11000,2.55,20230620,15350,-26.51,20220701,11000,2.55,20230620,0.31,N,034310,500,189 억,,4689006,N,N,0,N,00,N
|
|
20230627,100358,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11270,10,2,0.09,14545830,1292,10.82,11280,11320,11230,14630,7890,11260,11258.38,12.38,0,456,11380,11320,11250,11190,11120,11350,11220,189,3370,500,8330,10,1,37882300,4269,11.62,0.54,12,0.00,970.00,20869.00,15350,20220701,-26.58,11000,20230620,2.45,14750,-23.59,20230206,11000,2.45,20230620,15350,-26.58,20220701,11000,2.45,20230620,0.31,N,034310,500,189 억,,4689006,N,N,0,N,00,N
|
|
20230627,090400,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11310,50,2,0.44,1334390,118,0.99,11280,11320,11280,14630,7890,11260,11308.39,12.38,0,-98,11380,11320,11250,11190,11120,11350,11220,189,3370,500,8330,10,1,37882300,4284,11.66,0.54,12,0.00,970.00,20869.00,15350,20220701,-26.32,11000,20230620,2.82,14750,-23.32,20230206,11000,2.82,20230620,15350,-26.32,20220701,11000,2.82,20230620,0.31,N,034310,500,189 억,,4689006,N,N,0,N,00,N
|
|
20230626,160359,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11260,30,2,0.27,134308220,11944,77.00,11230,11310,11180,14590,7870,11230,11244.83,12.37,0,4688,11356,11292,11216,11152,11076,11325,11185,189,3360,500,8310,10,1,37882300,4266,11.61,0.54,12,0.03,970.00,20869.00,15350,20220701,-26.64,11000,20230620,2.36,14750,-23.66,20230206,11000,2.36,20230620,15350,-26.64,20220701,11000,2.36,20230620,0.33,N,034310,500,189 억,,4684296,N,N,47,N,00,N
|
|
20230626,150402,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11220,-10,5,-0.09,105088030,9343,60.23,11230,11310,11180,14590,7870,11230,11247.78,12.37,0,4648,11356,11292,11216,11152,11076,11325,11185,189,3360,500,8310,10,1,37882300,4250,11.57,0.54,12,0.02,970.00,20869.00,15350,20220701,-26.91,11000,20230620,2.00,14750,-23.93,20230206,11000,2.00,20230620,15350,-26.91,20220701,11000,2.00,20230620,0.33,N,034310,500,189 억,,4684296,N,N,47,N,00,N
|
|
20230626,140401,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11270,40,2,0.36,68493510,6088,39.25,11230,11310,11180,14590,7870,11230,11250.58,12.37,0,3728,11356,11292,11216,11152,11076,11325,11185,189,3360,500,8310,10,1,37882300,4269,11.62,0.54,12,0.02,970.00,20869.00,15350,20220701,-26.58,11000,20230620,2.45,14750,-23.59,20230206,11000,2.45,20230620,15350,-26.58,20220701,11000,2.45,20230620,0.33,N,034310,500,189 억,,4684296,N,N,47,N,00,N
|
|
20230626,130401,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11290,60,2,0.53,56186840,4996,32.21,11230,11310,11180,14590,7870,11230,11246.37,12.37,0,3137,11356,11292,11216,11152,11076,11325,11185,189,3360,500,8310,10,1,37882300,4277,11.64,0.54,12,0.01,970.00,20869.00,15350,20220701,-26.45,11000,20230620,2.64,14750,-23.46,20230206,11000,2.64,20230620,15350,-26.45,20220701,11000,2.64,20230620,0.33,N,034310,500,189 억,,4684296,N,N,47,N,00,N
|
|
20230626,120358,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11280,50,2,0.45,42348160,3770,24.31,11230,11290,11180,14590,7870,11230,11232.93,12.37,0,2388,11356,11292,11216,11152,11076,11325,11185,189,3360,500,8310,10,1,37882300,4273,11.63,0.54,12,0.01,970.00,20869.00,15350,20220701,-26.51,11000,20230620,2.55,14750,-23.53,20230206,11000,2.55,20230620,15350,-26.51,20220701,11000,2.55,20230620,0.33,N,034310,500,189 억,,4684296,N,N,47,N,00,N
|
|
20230626,110358,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11270,40,2,0.36,33021050,2943,18.97,11230,11270,11180,14590,7870,11230,11220.20,12.37,0,1730,11356,11292,11216,11152,11076,11325,11185,189,3360,500,8310,10,1,37882300,4269,11.62,0.54,12,0.01,970.00,20869.00,15350,20220701,-26.58,11000,20230620,2.45,14750,-23.59,20230206,11000,2.45,20230620,15350,-26.58,20220701,11000,2.45,20230620,0.33,N,034310,500,189 억,,4684296,N,N,47,N,00,N
|
|
20230626,100359,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11190,-40,5,-0.36,12537700,1117,7.20,11230,11270,11190,14590,7870,11230,11224.44,12.37,0,400,11356,11292,11216,11152,11076,11325,11185,189,3360,500,8310,10,1,37882300,4239,11.54,0.54,12,0.00,970.00,20869.00,15350,20220701,-27.10,11000,20230620,1.73,14750,-24.14,20230206,11000,1.73,20230620,15350,-27.10,20220701,11000,1.73,20230620,0.33,N,034310,500,189 억,,4684296,N,N,47,N,00,N
|
|
20230626,090359,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11270,40,2,0.36,1642370,146,0.94,11230,11270,11230,14590,7870,11230,11249.11,12.37,0,-33,11356,11292,11216,11152,11076,11325,11185,189,3360,500,8310,10,1,37882300,4269,11.62,0.54,12,0.00,970.00,20869.00,15350,20220701,-26.58,11000,20230620,2.45,14750,-23.59,20230206,11000,2.45,20230620,15350,-26.58,20220701,11000,2.45,20230620,0.33,N,034310,500,189 억,,4684296,N,N,47,N,00,N
|
|
20230623,160555,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11230,50,2,0.45,174079630,15500,59.43,11160,11280,11140,14530,7830,11180,11230.95,12.34,0,9171,11413,11296,11153,11036,10893,11355,11095,189,3350,500,8270,10,1,37882300,4254,11.58,0.54,12,0.04,970.00,20869.00,15350,20220701,-26.84,11000,20230620,2.09,14750,-23.86,20230206,11000,2.09,20230620,15350,-26.84,20220701,11000,2.09,20230620,0.33,N,034310,500,189 억,,4675104,N,N,47,N,00,N
|
|
20230623,140320,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11230,50,2,0.45,144807160,12892,49.43,11160,11280,11140,14530,7830,11180,11232.34,12.34,0,7790,11413,11296,11153,11036,10893,11355,11095,189,3350,500,8270,10,1,37882300,4254,11.58,0.54,12,0.03,970.00,20869.00,15350,20220701,-26.84,11000,20230620,2.09,14750,-23.86,20230206,11000,2.09,20230620,15350,-26.84,20220701,11000,2.09,20230620,0.33,N,034310,500,189 억,,4675104,N,N,15,N,00,N
|
|
20230622,160127,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11180,80,2,0.72,277310420,24877,126.86,11040,11270,11010,14430,7770,11100,11147.26,12.34,0,249,11233,11166,11083,11016,10933,11200,11050,189,3330,500,8210,10,1,37882300,4235,11.53,0.54,12,0.07,970.00,20869.00,15350,20220701,-27.17,11000,20230620,1.64,14750,-24.20,20230206,11000,1.64,20230620,15350,-27.17,20220701,11000,1.64,20230620,0.43,N,034310,500,189 억,,4674555,N,N,15,N,00,N
|
|
20230622,150426,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11150,50,2,0.45,243843720,21879,111.57,11040,11270,11010,14430,7770,11100,11145.10,12.34,0,2456,11233,11166,11083,11016,10933,11200,11050,189,3330,500,8210,10,1,37882300,4224,11.49,0.53,12,0.06,970.00,20869.00,15350,20220701,-27.36,11000,20230620,1.36,14750,-24.41,20230206,11000,1.36,20230620,15350,-27.36,20220701,11000,1.36,20230620,0.43,N,034310,500,189 억,,4674555,N,N,951,N,00,N
|
|
20230622,140223,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11170,70,2,0.63,188057710,16875,86.05,11040,11270,11010,14430,7770,11100,11144.16,12.34,0,3169,11233,11166,11083,11016,10933,11200,11050,189,3330,500,8210,10,1,37882300,4231,11.52,0.54,12,0.04,970.00,20869.00,15350,20220701,-27.23,11000,20230620,1.55,14750,-24.27,20230206,11000,1.55,20230620,15350,-27.23,20220701,11000,1.55,20230620,0.43,N,034310,500,189 억,,4674555,N,N,951,N,00,N
|
|
20230622,130107,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11160,60,2,0.54,143859150,12913,65.85,11040,11270,11010,14430,7770,11100,11140.65,12.34,0,2703,11233,11166,11083,11016,10933,11200,11050,189,3330,500,8210,10,1,37882300,4228,11.51,0.53,12,0.03,970.00,20869.00,15350,20220701,-27.30,11000,20230620,1.45,14750,-24.34,20230206,11000,1.45,20230620,15350,-27.30,20220701,11000,1.45,20230620,0.43,N,034310,500,189 억,,4674555,N,N,951,N,00,N
|
|
20230622,120818,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11190,90,2,0.81,124058570,11139,56.80,11040,11270,11010,14430,7770,11100,11137.32,12.34,0,2321,11233,11166,11083,11016,10933,11200,11050,189,3330,500,8210,10,1,37882300,4239,11.54,0.54,12,0.03,970.00,20869.00,15350,20220701,-27.10,11000,20230620,1.73,14750,-24.14,20230206,11000,1.73,20230620,15350,-27.10,20220701,11000,1.73,20230620,0.43,N,034310,500,189 억,,4674555,N,N,951,N,00,N
|
|
20230622,110249,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11170,70,2,0.63,78912760,7109,36.25,11040,11170,11010,14430,7770,11100,11100.40,12.34,0,1208,11233,11166,11083,11016,10933,11200,11050,189,3330,500,8210,10,1,37882300,4231,11.52,0.54,12,0.02,970.00,20869.00,15350,20220701,-27.23,11000,20230620,1.55,14750,-24.27,20230206,11000,1.55,20230620,15350,-27.23,20220701,11000,1.55,20230620,0.43,N,034310,500,189 억,,4674555,N,N,951,N,00,N
|
|
20230622,100205,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11120,20,2,0.18,52995400,4780,24.38,11040,11140,11010,14430,7770,11100,11086.90,12.34,0,213,11233,11166,11083,11016,10933,11200,11050,189,3330,500,8210,10,1,37882300,4213,11.46,0.53,12,0.01,970.00,20869.00,15350,20220701,-27.56,11000,20230620,1.09,14750,-24.61,20230206,11000,1.09,20230620,15350,-27.56,20220701,11000,1.09,20230620,0.43,N,034310,500,189 억,,4674555,N,N,951,N,00,N
|
|
20230622,090239,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11040,-60,5,-0.54,3736390,338,1.72,11040,11140,11040,14430,7770,11100,11054.41,12.34,0,-54,11233,11166,11083,11016,10933,11200,11050,189,3330,500,8210,10,1,37882300,4182,11.38,0.53,12,0.00,970.00,20869.00,15350,20220701,-28.08,11000,20230620,0.36,14750,-25.15,20230206,11000,0.36,20230620,15350,-28.08,20220701,11000,0.36,20230620,0.43,N,034310,500,189 억,,4674555,N,N,951,N,00,N
|
|
20230621,160714,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11100,100,2,0.91,216333220,19595,48.62,11040,11150,11000,14300,7700,11000,11040.22,12.33,0,4081,11520,11260,11130,10870,10740,11195,10805,189,3300,500,8140,10,1,37882300,4205,11.44,0.53,12,0.05,970.00,20869.00,15350,20220701,-27.69,11000,20230621,0.91,14750,-24.75,20230206,11000,0.91,20230621,15350,-27.69,20220701,11000,0.91,20230621,0.45,N,034310,500,189 억,,4670662,N,N,951,N,00,N
|
|
20230621,150338,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11060,60,2,0.55,192404780,17435,43.26,11040,11150,11000,14300,7700,11000,11035.55,12.33,0,4422,11520,11260,11130,10870,10740,11195,10805,189,3300,500,8140,10,1,37882300,4190,11.40,0.53,12,0.05,970.00,20869.00,15350,20220701,-27.95,11000,20230621,0.55,14750,-25.02,20230206,11000,0.55,20230621,15350,-27.95,20220701,11000,0.55,20230621,0.45,N,034310,500,189 억,,4670662,N,N,29,N,00,N
|
|
20230621,140919,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11010,10,2,0.09,163452450,14817,36.76,11040,11150,11000,14300,7700,11000,11031.41,12.33,0,3594,11520,11260,11130,10870,10740,11195,10805,189,3300,500,8140,10,1,37882300,4171,11.35,0.53,12,0.04,970.00,20869.00,15350,20220701,-28.27,11000,20230621,0.09,14750,-25.36,20230206,11000,0.09,20230621,15350,-28.27,20220701,11000,0.09,20230621,0.45,N,034310,500,189 억,,4670662,N,N,29,N,00,N
|
|
20230621,130717,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11020,20,2,0.18,113711440,10300,25.55,11040,11150,11000,14300,7700,11000,11039.95,12.33,0,2705,11520,11260,11130,10870,10740,11195,10805,189,3300,500,8140,10,1,37882300,4175,11.36,0.53,12,0.03,970.00,20869.00,15350,20220701,-28.21,11000,20230621,0.18,14750,-25.29,20230206,11000,0.18,20230621,15350,-28.21,20220701,11000,0.18,20230621,0.45,N,034310,500,189 억,,4670662,N,N,29,N,00,N
|
|
20230621,120851,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11010,10,2,0.09,95337680,8634,21.42,11040,11150,11000,14300,7700,11000,11042.12,12.33,0,2054,11520,11260,11130,10870,10740,11195,10805,189,3300,500,8140,10,1,37882300,4171,11.35,0.53,12,0.02,970.00,20869.00,15350,20220701,-28.27,11000,20230621,0.09,14750,-25.36,20230206,11000,0.09,20230621,15350,-28.27,20220701,11000,0.09,20230621,0.45,N,034310,500,189 억,,4670662,N,N,29,N,00,N
|
|
20230621,110420,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11030,30,2,0.27,67369710,6097,15.13,11040,11150,11010,14300,7700,11000,11049.65,12.33,0,1086,11520,11260,11130,10870,10740,11195,10805,189,3300,500,8140,10,1,37882300,4178,11.37,0.53,12,0.02,970.00,20869.00,15350,20220701,-28.14,11000,20230620,0.27,14750,-25.22,20230206,11000,0.27,20230620,15350,-28.14,20220701,11000,0.27,20230620,0.45,N,034310,500,189 억,,4670662,N,N,29,N,00,N
|
|
20230621,100804,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11040,40,2,0.36,38485060,3480,8.63,11040,11150,11010,14300,7700,11000,11058.93,12.33,0,-229,11520,11260,11130,10870,10740,11195,10805,189,3300,500,8140,10,1,37882300,4182,11.38,0.53,12,0.01,970.00,20869.00,15350,20220701,-28.08,11000,20230620,0.36,14750,-25.15,20230206,11000,0.36,20230620,15350,-28.08,20220701,11000,0.36,20230620,0.45,N,034310,500,189 억,,4670662,N,N,29,N,00,N
|
|
20230621,090649,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11060,60,2,0.55,5699690,516,1.28,11040,11080,11030,14300,7700,11000,11045.91,12.33,0,-116,11520,11260,11130,10870,10740,11195,10805,189,3300,500,8140,10,1,37882300,4190,11.40,0.53,12,0.00,970.00,20869.00,15350,20220701,-27.95,11000,20230620,0.55,14750,-25.02,20230206,11000,0.55,20230620,15350,-27.95,20220701,11000,0.55,20230620,0.45,N,034310,500,189 억,,4670662,N,N,29,N,00,N
|
|
20230620,160458,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11000,-400,5,-3.51,438980780,39451,194.99,11390,11390,11000,14820,7980,11400,11127.93,12.35,0,-8031,11633,11516,11363,11246,11093,11575,11305,189,3420,500,8430,10,1,37882300,4167,11.34,0.53,12,0.10,970.00,20869.00,15350,20220701,-28.34,11000,20230620,0.00,14750,-25.42,20230206,11000,0.00,20230620,15350,-28.34,20220701,11000,0.00,20230620,0.47,N,034310,500,189 억,,4676814,N,N,29,N,00,N
|
|
20230620,151016,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11060,-340,5,-2.98,369335230,33125,163.73,11390,11390,11050,14820,7980,11400,11149.74,12.35,0,-5924,11633,11516,11363,11246,11093,11575,11305,189,3420,500,8430,10,1,37882300,4190,11.40,0.53,12,0.09,970.00,20869.00,15350,20220701,-27.95,11050,20230620,0.09,14750,-25.02,20230206,11050,0.09,20230620,15350,-27.95,20220701,11050,0.09,20230620,0.47,N,034310,500,189 억,,4676814,N,N,243,N,00,N
|
|
20230620,140241,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11090,-310,5,-2.72,308719690,27651,136.67,11390,11390,11050,14820,7980,11400,11164.87,12.35,0,-5557,11633,11516,11363,11246,11093,11575,11305,189,3420,500,8430,10,1,37882300,4201,11.43,0.53,12,0.07,970.00,20869.00,15350,20220701,-27.75,11050,20230620,0.36,14750,-24.81,20230206,11050,0.36,20230620,15350,-27.75,20220701,11050,0.36,20230620,0.47,N,034310,500,189 억,,4676814,N,N,243,N,00,N
|
|
20230620,130556,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11110,-290,5,-2.54,225058680,20111,99.40,11390,11390,11100,14820,7980,11400,11190.82,12.35,0,-3966,11633,11516,11363,11246,11093,11575,11305,189,3420,500,8430,10,1,37882300,4209,11.45,0.53,12,0.05,970.00,20869.00,15350,20220701,-27.62,11100,20230620,0.09,14750,-24.68,20230206,11100,0.09,20230620,15350,-27.62,20220701,11100,0.09,20230620,0.47,N,034310,500,189 억,,4676814,N,N,243,N,00,N
|
|
20230620,120157,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11140,-260,5,-2.28,156488930,13954,68.97,11390,11390,11140,14820,7980,11400,11214.63,12.35,0,-3955,11633,11516,11363,11246,11093,11575,11305,189,3420,500,8430,10,1,37882300,4220,11.48,0.53,12,0.04,970.00,20869.00,15350,20220701,-27.43,11140,20230620,0.00,14750,-24.47,20230206,11140,0.00,20230620,15350,-27.43,20220701,11140,0.00,20230620,0.47,N,034310,500,189 억,,4676814,N,N,243,N,00,N
|
|
20230620,110300,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11180,-220,5,-1.93,124367660,11078,54.75,11390,11390,11180,14820,7980,11400,11226.54,12.35,0,-3472,11633,11516,11363,11246,11093,11575,11305,189,3420,500,8430,10,1,37882300,4235,11.53,0.54,12,0.03,970.00,20869.00,15350,20220701,-27.17,11180,20230620,0.00,14750,-24.20,20230206,11180,0.00,20230620,15350,-27.17,20220701,11180,0.00,20230620,0.47,N,034310,500,189 억,,4676814,N,N,243,N,00,N
|
|
20230620,100616,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11200,-200,5,-1.75,79173700,7041,34.80,11390,11390,11190,14820,7980,11400,11244.67,12.35,0,-1732,11633,11516,11363,11246,11093,11575,11305,189,3420,500,8430,10,1,37882300,4243,11.55,0.54,12,0.02,970.00,20869.00,15350,20220701,-27.04,11190,20230620,0.09,14750,-24.07,20230206,11190,0.09,20230620,15350,-27.04,20220701,11190,0.09,20230620,0.47,N,034310,500,189 억,,4676814,N,N,243,N,00,N
|
|
20230620,090553,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11340,-60,5,-0.53,1727850,152,0.75,11390,11390,11340,14820,7980,11400,11367.43,12.35,0,-47,11633,11516,11363,11246,11093,11575,11305,189,3420,500,8430,10,1,37882300,4296,11.69,0.54,12,0.00,970.00,20869.00,15350,20220701,-26.12,11210,20230619,1.16,14750,-23.12,20230206,11210,1.16,20230619,15350,-26.12,20220701,11210,1.16,20230619,0.47,N,034310,500,189 억,,4676814,N,N,243,N,00,N
|
|
20230619,160235,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11400,150,2,1.33,227407670,20077,50.83,11250,11480,11210,14620,7880,11250,11325.84,12.33,0,4435,11450,11350,11290,11190,11130,11320,11160,189,3370,500,8320,10,1,37882300,4319,11.75,0.55,12,0.05,970.00,20869.00,15350,20220701,-25.73,11210,20230619,1.69,14750,-22.71,20230206,11210,1.69,20230619,15350,-25.73,20220701,11210,1.69,20230619,0.47,N,034310,500,189 억,,4671597,N,N,243,N,00,N
|
|
20230619,150541,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11380,130,2,1.16,208102180,18383,46.54,11250,11480,11210,14620,7880,11250,11320.36,12.33,0,4603,11450,11350,11290,11190,11130,11320,11160,189,3370,500,8320,10,1,37882300,4311,11.73,0.55,12,0.05,970.00,20869.00,15350,20220701,-25.86,11210,20230619,1.52,14750,-22.85,20230206,11210,1.52,20230619,15350,-25.86,20220701,11210,1.52,20230619,0.47,N,034310,500,189 억,,4671597,N,N,333,N,00,N
|
|
20230619,140415,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11400,150,2,1.33,192094990,16978,42.98,11250,11480,11210,14620,7880,11250,11314.35,12.33,0,3731,11450,11350,11290,11190,11130,11320,11160,189,3370,500,8320,10,1,37882300,4319,11.75,0.55,12,0.04,970.00,20869.00,15350,20220701,-25.73,11210,20230619,1.69,14750,-22.71,20230206,11210,1.69,20230619,15350,-25.73,20220701,11210,1.69,20230619,0.47,N,034310,500,189 억,,4671597,N,N,333,N,00,N
|
|
20230619,130147,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11460,210,2,1.87,164781550,14585,36.92,11250,11480,11210,14620,7880,11250,11298.02,12.33,0,2954,11450,11350,11290,11190,11130,11320,11160,189,3370,500,8320,10,1,37882300,4341,11.81,0.55,12,0.04,970.00,20869.00,15350,20220701,-25.34,11210,20230619,2.23,14750,-22.31,20230206,11210,2.23,20230619,15350,-25.34,20220701,11210,2.23,20230619,0.47,N,034310,500,189 억,,4671597,N,N,333,N,00,N
|
|
20230619,120650,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11360,110,2,0.98,116051300,10317,26.12,11250,11360,11210,14620,7880,11250,11248.55,12.33,0,2832,11450,11350,11290,11190,11130,11320,11160,189,3370,500,8320,10,1,37882300,4303,11.71,0.54,12,0.03,970.00,20869.00,15350,20220701,-25.99,11210,20230619,1.34,14750,-22.98,20230206,11210,1.34,20230619,15350,-25.99,20220701,11210,1.34,20230619,0.47,N,034310,500,189 억,,4671597,N,N,333,N,00,N
|
|
20230619,110558,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11250,0,3,0.00,52114290,4634,11.73,11250,11260,11230,14620,7880,11250,11246.07,12.33,0,1525,11450,11350,11290,11190,11130,11320,11160,189,3370,500,8320,10,1,37882300,4262,11.60,0.54,12,0.01,970.00,20869.00,15350,20220701,-26.71,11230,20230619,0.18,14750,-23.73,20230206,11230,0.18,20230619,15350,-26.71,20220701,11230,0.18,20230619,0.47,N,034310,500,189 억,,4671597,N,N,333,N,00,N
|
|
20230619,100805,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11250,0,3,0.00,37416730,3327,8.42,11250,11260,11230,14620,7880,11250,11246.39,12.33,0,845,11450,11350,11290,11190,11130,11320,11160,189,3370,500,8320,10,1,37882300,4262,11.60,0.54,12,0.01,970.00,20869.00,15350,20220701,-26.71,11230,20230619,0.18,14750,-23.73,20230206,11230,0.18,20230619,15350,-26.71,20220701,11230,0.18,20230619,0.47,N,034310,500,189 억,,4671597,N,N,333,N,00,N
|
|
20230619,090954,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11230,-20,5,-0.18,14396130,1280,3.24,11250,11250,11230,14620,7880,11250,11246.98,12.33,0,-176,11450,11350,11290,11190,11130,11320,11160,189,3370,500,8320,10,1,37882300,4254,11.58,0.54,12,0.00,970.00,20869.00,15350,20220701,-26.84,11230,20230619,0.00,14750,-23.86,20230206,11230,0.00,20230619,15350,-26.84,20220701,11230,0.00,20230619,0.47,N,034310,500,189 억,,4671597,N,N,333,N,00,N
|
|
20230616,160912,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11250,-150,5,-1.32,445441960,39470,150.89,11390,11390,11230,14820,7980,11400,11285.59,12.36,0,-9740,11560,11480,11400,11320,11240,11440,11280,189,3420,500,8430,10,1,37882300,4262,11.60,0.54,12,0.10,970.00,20869.00,15350,20220701,-26.71,11230,20230616,0.18,14750,-23.73,20230206,11230,0.18,20230616,15350,-26.71,20220701,11230,0.18,20230616,0.48,N,034310,500,189 억,,4681276,N,N,333,N,00,N
|
|
20230616,150209,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11260,-140,5,-1.23,358750790,31763,121.43,11390,11390,11230,14820,7980,11400,11294.61,12.36,0,-5537,11560,11480,11400,11320,11240,11440,11280,189,3420,500,8430,10,1,37882300,4266,11.61,0.54,12,0.08,970.00,20869.00,15350,20220701,-26.64,11230,20230616,0.27,14750,-23.66,20230206,11230,0.27,20230616,15350,-26.64,20220701,11230,0.27,20230616,0.48,N,034310,500,189 억,,4681276,N,N,588,N,00,N
|
|
20230616,140631,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11260,-140,5,-1.23,288839850,25546,97.66,11390,11390,11240,14820,7980,11400,11306.66,12.36,0,-3713,11560,11480,11400,11320,11240,11440,11280,189,3420,500,8430,10,1,37882300,4266,11.61,0.54,12,0.07,970.00,20869.00,15350,20220701,-26.64,11240,20230616,0.18,14750,-23.66,20230206,11240,0.18,20230616,15350,-26.64,20220701,11240,0.18,20230616,0.48,N,034310,500,189 억,,4681276,N,N,588,N,00,N
|
|
20230616,130454,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11300,-100,5,-0.88,192511720,16997,64.98,11390,11390,11290,14820,7980,11400,11326.22,12.36,0,-1141,11560,11480,11400,11320,11240,11440,11280,189,3420,500,8430,10,1,37882300,4281,11.65,0.54,12,0.04,970.00,20869.00,15350,20220701,-26.38,11290,20230616,0.09,14750,-23.39,20230206,11290,0.09,20230616,15350,-26.38,20220701,11290,0.09,20230616,0.48,N,034310,500,189 억,,4681276,N,N,588,N,00,N
|
|
20230616,120217,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11320,-80,5,-0.70,133859120,11807,45.14,11390,11390,11310,14820,7980,11400,11337.27,12.36,0,-634,11560,11480,11400,11320,11240,11440,11280,189,3420,500,8430,10,1,37882300,4288,11.67,0.54,12,0.03,970.00,20869.00,15350,20220701,-26.25,11310,20230616,0.09,14750,-23.25,20230206,11310,0.09,20230616,15350,-26.25,20220701,11310,0.09,20230616,0.48,N,034310,500,189 억,,4681276,N,N,588,N,00,N
|
|
20230616,110822,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11340,-60,5,-0.53,95563900,8428,32.22,11390,11390,11310,14820,7980,11400,11338.86,12.36,0,-728,11560,11480,11400,11320,11240,11440,11280,189,3420,500,8430,10,1,37882300,4296,11.69,0.54,12,0.02,970.00,20869.00,15350,20220701,-26.12,11310,20230616,0.27,14750,-23.12,20230206,11310,0.27,20230616,15350,-26.12,20220701,11310,0.27,20230616,0.48,N,034310,500,189 억,,4681276,N,N,588,N,00,N
|
|
20230616,100404,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11350,-50,5,-0.44,42492080,3744,14.31,11390,11390,11320,14820,7980,11400,11349.38,12.36,0,-1081,11560,11480,11400,11320,11240,11440,11280,189,3420,500,8430,10,1,37882300,4300,11.70,0.54,12,0.01,970.00,20869.00,15350,20220701,-26.06,11320,20230616,0.27,14750,-23.05,20230206,11320,0.27,20230616,15350,-26.06,20220701,11320,0.27,20230616,0.48,N,034310,500,189 억,,4681276,N,N,588,N,00,N
|
|
20230616,090858,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11350,-50,5,-0.44,5652630,497,1.90,11390,11390,11350,14820,7980,11400,11373.50,12.36,0,-159,11560,11480,11400,11320,11240,11440,11280,189,3420,500,8430,10,1,37882300,4300,11.70,0.54,12,0.00,970.00,20869.00,15350,20220701,-26.06,11320,20230615,0.27,14750,-23.05,20230206,11320,0.27,20230615,15350,-26.06,20220701,11320,0.27,20230615,0.48,N,034310,500,189 억,,4681276,N,N,588,N,00,N
|
|
20230615,150924,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,11330,-150,5,-1.31,273602810,24037,71.33,11430,11480,11320,14920,8040,11480,11382.57,12.36,0,59,11620,11550,11450,11380,11280,11500,11330,189,3440,500,8490,10,1,37882300,4292,11.68,0.54,12,0.06,970.00,20869.00,15350,20220701,-26.19,11320,20230615,0.09,14750,-23.19,20230206,11320,0.09,20230615,15350,-26.19,20220701,11320,0.09,20230615,0.48,N,034310,500,189 억,,4681437,N,N,46,N,00,N
|
|
20230615,141145,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11370,-110,5,-0.96,172221710,15100,44.81,11430,11480,11360,14920,8040,11480,11405.41,12.36,0,788,11620,11550,11450,11380,11280,11500,11330,189,3440,500,8490,10,1,37882300,4307,11.72,0.54,12,0.04,970.00,20869.00,15350,20220701,-25.93,11350,20230614,0.18,14750,-22.92,20230206,11350,0.18,20230614,15350,-25.93,20220701,11350,0.18,20230614,0.48,N,034310,500,189 억,,4681437,N,N,46,N,00,N
|
|
20230615,130800,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11430,-50,5,-0.44,128683610,11275,33.46,11430,11480,11370,14920,8040,11480,11413.18,12.36,0,-93,11620,11550,11450,11380,11280,11500,11330,189,3440,500,8490,10,1,37882300,4330,11.78,0.55,12,0.03,970.00,20869.00,15350,20220701,-25.54,11350,20230614,0.70,14750,-22.51,20230206,11350,0.70,20230614,15350,-25.54,20220701,11350,0.70,20230614,0.48,N,034310,500,189 억,,4681437,N,N,46,N,00,N
|
|
20230615,120244,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11410,-70,5,-0.61,110859030,9712,28.82,11430,11480,11370,14920,8040,11480,11414.64,12.36,0,-240,11620,11550,11450,11380,11280,11500,11330,189,3440,500,8490,10,1,37882300,4322,11.76,0.55,12,0.03,970.00,20869.00,15350,20220701,-25.67,11350,20230614,0.53,14750,-22.64,20230206,11350,0.53,20230614,15350,-25.67,20220701,11350,0.53,20230614,0.48,N,034310,500,189 억,,4681437,N,N,46,N,00,N
|
|
20230615,110539,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11430,-50,5,-0.44,97506930,8542,25.35,11430,11480,11370,14920,8040,11480,11415.00,12.36,0,-627,11620,11550,11450,11380,11280,11500,11330,189,3440,500,8490,10,1,37882300,4330,11.78,0.55,12,0.02,970.00,20869.00,15350,20220701,-25.54,11350,20230614,0.70,14750,-22.51,20230206,11350,0.70,20230614,15350,-25.54,20220701,11350,0.70,20230614,0.48,N,034310,500,189 억,,4681437,N,N,46,N,00,N
|
|
20230611,184621,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,11800,-320,5,-2.64,1098703320,92413,532.36,12120,12180,11770,15750,8490,12120,11890.24,12.42,-17640,-21990,12260,12190,12110,12040,11960,12150,12000,189,3630,500,8960,10,1,37882300,4470,12.16,0.57,12,0.24,970.00,20869.00,15500,20220608,-23.87,11600,20221024,1.72,14750,-20.00,20230206,11770,0.25,20230609,15400,-23.38,20220609,11600,1.72,20221024,0.44,N,034310,500,189 억,,4704156,N,N,202,N,00,N
|