118 lines
52 KiB
CSV
118 lines
52 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
|
|
20240123,120425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12210,20,2,0.16,103651560,8475,106.72,12200,12300,12170,15840,8540,12190,12230.86,12.20,0,378,12310,12250,12170,12110,12030,12210,12070,189,3650,500,9020,10,1,37503477,4579,12.59,0.59,12,0.02,970.00,20869.00,14750,20230206,-17.22,10790,20230731,13.16,13300,-8.20,20240102,12090,0.99,20240122,14750,-17.22,20230206,10790,13.16,20230731,0.33,N,034310,500,189 억,,4574613,N,N,40,N,00,N
|
|
20240123,110425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12280,90,2,0.74,74602920,6101,76.83,12200,12300,12170,15840,8540,12190,12228.76,12.20,0,-1005,12310,12250,12170,12110,12030,12210,12070,189,3650,500,9020,10,1,37503477,4605,12.66,0.59,12,0.02,970.00,20869.00,14750,20230206,-16.75,10790,20230731,13.81,13300,-7.67,20240102,12090,1.57,20240122,14750,-16.75,20230206,10790,13.81,20230731,0.33,N,034310,500,189 억,,4574613,N,N,40,N,00,N
|
|
20240123,100424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12190,0,3,0.00,55764040,4565,57.49,12200,12270,12180,15840,8540,12190,12216.26,12.20,0,-624,12310,12250,12170,12110,12030,12210,12070,189,3650,500,9020,10,1,37503477,4572,12.57,0.58,12,0.01,970.00,20869.00,14750,20230206,-17.36,10790,20230731,12.97,13300,-8.35,20240102,12090,0.83,20240122,14750,-17.36,20230206,10790,12.97,20230731,0.33,N,034310,500,189 억,,4574613,N,N,40,N,00,N
|
|
20240123,090424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12200,10,2,0.08,20451540,1674,21.08,12200,12250,12190,15840,8540,12190,12219.30,12.20,0,-63,12310,12250,12170,12110,12030,12210,12070,189,3650,500,9020,10,1,37503477,4575,12.58,0.58,12,0.00,970.00,20869.00,14750,20230206,-17.29,10790,20230731,13.07,13300,-8.27,20240102,12090,0.91,20240122,14750,-17.29,20230206,10790,13.07,20230731,0.33,N,034310,500,189 억,,4574613,N,N,40,N,00,N
|
|
20240119,160421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12230,-80,5,-0.65,141885210,11624,99.27,12340,12340,12130,16000,8620,12310,12206.22,12.20,0,-1350,12450,12380,12270,12200,12090,12415,12235,189,3690,500,9100,10,1,37503477,4587,12.61,0.59,12,0.03,970.00,20869.00,14750,20230206,-17.08,10790,20230731,13.35,13300,-8.05,20240102,12100,1.07,20240117,14750,-17.08,20230206,10790,13.35,20230731,0.32,N,034310,500,189 억,,4576265,N,N,6,N,00,N
|
|
20240119,150422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12230,-80,5,-0.65,108762040,8916,76.14,12340,12340,12130,16000,8620,12310,12198.52,12.20,0,-431,12450,12380,12270,12200,12090,12415,12235,189,3690,500,9100,10,1,37503477,4587,12.61,0.59,12,0.02,970.00,20869.00,14750,20230206,-17.08,10790,20230731,13.35,13300,-8.05,20240102,12100,1.07,20240117,14750,-17.08,20230206,10790,13.35,20230731,0.32,N,034310,500,189 억,,4576265,N,N,0,N,00,N
|
|
20240119,140421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12160,-150,5,-1.22,93129860,7630,65.16,12340,12340,12140,16000,8620,12310,12205.75,12.20,0,-243,12450,12380,12270,12200,12090,12415,12235,189,3690,500,9100,10,1,37503477,4560,12.54,0.58,12,0.02,970.00,20869.00,14750,20230206,-17.56,10790,20230731,12.70,13300,-8.57,20240102,12100,0.50,20240117,14750,-17.56,20230206,10790,12.70,20230731,0.32,N,034310,500,189 억,,4576265,N,N,0,N,00,N
|
|
20240119,130422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12150,-160,5,-1.30,88994940,7290,62.25,12340,12340,12140,16000,8620,12310,12207.81,12.20,0,-247,12450,12380,12270,12200,12090,12415,12235,189,3690,500,9100,10,1,37503477,4557,12.53,0.58,12,0.02,970.00,20869.00,14750,20230206,-17.63,10790,20230731,12.60,13300,-8.65,20240102,12100,0.41,20240117,14750,-17.63,20230206,10790,12.60,20230731,0.32,N,034310,500,189 억,,4576265,N,N,0,N,00,N
|
|
20240119,120424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12200,-110,5,-0.89,52448860,4287,36.61,12340,12340,12180,16000,8620,12310,12234.40,12.20,0,-811,12450,12380,12270,12200,12090,12415,12235,189,3690,500,9100,10,1,37503477,4575,12.58,0.58,12,0.01,970.00,20869.00,14750,20230206,-17.29,10790,20230731,13.07,13300,-8.27,20240102,12100,0.83,20240117,14750,-17.29,20230206,10790,13.07,20230731,0.32,N,034310,500,189 억,,4576265,N,N,0,N,00,N
|
|
20240119,110423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12200,-110,5,-0.89,38812140,3169,27.06,12340,12340,12200,16000,8620,12310,12247.44,12.20,0,-806,12450,12380,12270,12200,12090,12415,12235,189,3690,500,9100,10,1,37503477,4575,12.58,0.58,12,0.01,970.00,20869.00,14750,20230206,-17.29,10790,20230731,13.07,13300,-8.27,20240102,12100,0.83,20240117,14750,-17.29,20230206,10790,13.07,20230731,0.32,N,034310,500,189 억,,4576265,N,N,0,N,00,N
|
|
20240119,100427,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12220,-90,5,-0.73,15181670,1239,10.58,12340,12340,12220,16000,8620,12310,12253.16,12.20,0,37,12450,12380,12270,12200,12090,12415,12235,189,3690,500,9100,10,1,37503477,4583,12.60,0.59,12,0.00,970.00,20869.00,14750,20230206,-17.15,10790,20230731,13.25,13300,-8.12,20240102,12100,0.99,20240117,14750,-17.15,20230206,10790,13.25,20230731,0.32,N,034310,500,189 억,,4576265,N,N,0,N,00,N
|
|
20240119,090421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12250,-60,5,-0.49,1400520,114,0.97,12340,12340,12250,16000,8620,12310,12285.26,12.20,0,-49,12450,12380,12270,12200,12090,12415,12235,189,3690,500,9100,10,1,37503477,4594,12.63,0.59,12,0.00,970.00,20869.00,14750,20230206,-16.95,10790,20230731,13.53,13300,-7.89,20240102,12100,1.24,20240117,14750,-16.95,20230206,10790,13.53,20230731,0.32,N,034310,500,189 억,,4576265,N,N,0,N,00,N
|
|
20240118,160421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12310,40,2,0.33,143464230,11710,98.94,12270,12340,12160,15950,8590,12270,12251.42,12.20,0,-171,12423,12346,12223,12146,12023,12285,12085,189,3680,500,9070,10,1,37503477,4617,12.69,0.59,12,0.03,970.00,20869.00,14750,20230206,-16.54,10790,20230731,14.09,13300,-7.44,20240102,12100,1.74,20240117,14750,-16.54,20230206,10790,14.09,20230731,0.33,N,034310,500,189 억,,4576590,N,N,16,N,00,N
|
|
20240118,150422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12210,-60,5,-0.49,135472920,11060,93.45,12270,12340,12160,15950,8590,12270,12248.91,12.20,0,-109,12423,12346,12223,12146,12023,12285,12085,189,3680,500,9070,10,1,37503477,4579,12.59,0.59,12,0.03,970.00,20869.00,14750,20230206,-17.22,10790,20230731,13.16,13300,-8.20,20240102,12100,0.91,20240117,14750,-17.22,20230206,10790,13.16,20230731,0.33,N,034310,500,189 억,,4576590,N,N,16,N,00,N
|
|
20240118,140422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12240,-30,5,-0.24,123040680,10045,84.88,12270,12340,12160,15950,8590,12270,12248.95,12.20,0,-102,12423,12346,12223,12146,12023,12285,12085,189,3680,500,9070,10,1,37503477,4590,12.62,0.59,12,0.03,970.00,20869.00,14750,20230206,-17.02,10790,20230731,13.44,13300,-7.97,20240102,12100,1.16,20240117,14750,-17.02,20230206,10790,13.44,20230731,0.33,N,034310,500,189 억,,4576590,N,N,16,N,00,N
|
|
20240118,130421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12250,-20,5,-0.16,80174880,6547,55.32,12270,12340,12160,15950,8590,12270,12246.05,12.20,0,119,12423,12346,12223,12146,12023,12285,12085,189,3680,500,9070,10,1,37503477,4594,12.63,0.59,12,0.02,970.00,20869.00,14750,20230206,-16.95,10790,20230731,13.53,13300,-7.89,20240102,12100,1.24,20240117,14750,-16.95,20230206,10790,13.53,20230731,0.33,N,034310,500,189 억,,4576590,N,N,16,N,00,N
|
|
20240118,120423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12220,-50,5,-0.41,71767250,5858,49.50,12270,12340,12160,15950,8590,12270,12251.15,12.20,0,-281,12423,12346,12223,12146,12023,12285,12085,189,3680,500,9070,10,1,37503477,4583,12.60,0.59,12,0.02,970.00,20869.00,14750,20230206,-17.15,10790,20230731,13.25,13300,-8.12,20240102,12100,0.99,20240117,14750,-17.15,20230206,10790,13.25,20230731,0.33,N,034310,500,189 억,,4576590,N,N,16,N,00,N
|
|
20240118,110423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12260,-10,5,-0.08,64859160,5294,44.73,12270,12340,12160,15950,8590,12270,12251.45,12.20,0,-127,12423,12346,12223,12146,12023,12285,12085,189,3680,500,9070,10,1,37503477,4598,12.64,0.59,12,0.01,970.00,20869.00,14750,20230206,-16.88,10790,20230731,13.62,13300,-7.82,20240102,12100,1.32,20240117,14750,-16.88,20230206,10790,13.62,20230731,0.33,N,034310,500,189 억,,4576590,N,N,16,N,00,N
|
|
20240118,100421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12270,0,3,0.00,41388980,3380,28.56,12270,12340,12160,15950,8590,12270,12245.26,12.20,0,-175,12423,12346,12223,12146,12023,12285,12085,189,3680,500,9070,10,1,37503477,4602,12.65,0.59,12,0.01,970.00,20869.00,14750,20230206,-16.81,10790,20230731,13.72,13300,-7.74,20240102,12100,1.40,20240117,14750,-16.81,20230206,10790,13.72,20230731,0.33,N,034310,500,189 억,,4576590,N,N,16,N,00,N
|
|
20240118,090421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12340,70,2,0.57,13779120,1122,9.48,12270,12340,12270,15950,8590,12270,12280.86,12.20,0,-70,12423,12346,12223,12146,12023,12285,12085,189,3680,500,9070,10,1,37503477,4628,12.72,0.59,12,0.00,970.00,20869.00,14750,20230206,-16.34,10790,20230731,14.37,13300,-7.22,20240102,12100,1.98,20240117,14750,-16.34,20230206,10790,14.37,20230731,0.33,N,034310,500,189 억,,4576590,N,N,16,N,00,N
|
|
20240117,160419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12270,-30,5,-0.24,144127740,11835,81.36,12300,12300,12100,15990,8610,12300,12178.09,12.21,0,-2916,12520,12410,12300,12190,12080,12355,12135,189,3690,500,9100,10,1,37503477,4602,12.65,0.59,12,0.03,970.00,20869.00,14750,20230206,-16.81,10790,20230731,13.72,13300,-7.74,20240102,12100,1.40,20240117,14750,-16.81,20230206,10790,13.72,20230731,0.33,N,034310,500,189 억,,4579936,N,N,16,N,00,N
|
|
20240117,150422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12110,-190,5,-1.54,100014960,8224,56.53,12300,12300,12110,15990,8610,12300,12161.35,12.21,0,-2361,12520,12410,12300,12190,12080,12355,12135,189,3690,500,9100,10,1,37503477,4542,12.48,0.58,12,0.02,970.00,20869.00,14750,20230206,-17.90,10790,20230731,12.23,13300,-8.95,20240102,12110,0.00,20240117,14750,-17.90,20230206,10790,12.23,20230731,0.33,N,034310,500,189 억,,4579936,N,N,38,N,00,N
|
|
20240117,140420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12140,-160,5,-1.30,80038630,6578,45.22,12300,12300,12120,15990,8610,12300,12167.62,12.21,0,-2101,12520,12410,12300,12190,12080,12355,12135,189,3690,500,9100,10,1,37503477,4553,12.52,0.58,12,0.02,970.00,20869.00,14750,20230206,-17.69,10790,20230731,12.51,13300,-8.72,20240102,12120,0.17,20240117,14750,-17.69,20230206,10790,12.51,20230731,0.33,N,034310,500,189 억,,4579936,N,N,38,N,00,N
|
|
20240117,130421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12130,-170,5,-1.38,75111870,6172,42.43,12300,12300,12120,15990,8610,12300,12169.78,12.21,0,-2159,12520,12410,12300,12190,12080,12355,12135,189,3690,500,9100,10,1,37503477,4549,12.51,0.58,12,0.02,970.00,20869.00,14750,20230206,-17.76,10790,20230731,12.42,13300,-8.80,20240102,12120,0.08,20240117,14750,-17.76,20230206,10790,12.42,20230731,0.33,N,034310,500,189 억,,4579936,N,N,38,N,00,N
|
|
20240117,120422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12140,-160,5,-1.30,59115880,4854,33.37,12300,12300,12130,15990,8610,12300,12178.80,12.21,0,-1630,12520,12410,12300,12190,12080,12355,12135,189,3690,500,9100,10,1,37503477,4553,12.52,0.58,12,0.01,970.00,20869.00,14750,20230206,-17.69,10790,20230731,12.51,13300,-8.72,20240102,12130,0.08,20240117,14750,-17.69,20230206,10790,12.51,20230731,0.33,N,034310,500,189 억,,4579936,N,N,38,N,00,N
|
|
20240117,110422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12150,-150,5,-1.22,50218880,4122,28.34,12300,12300,12130,15990,8610,12300,12183.13,12.21,0,-1279,12520,12410,12300,12190,12080,12355,12135,189,3690,500,9100,10,1,37503477,4557,12.53,0.58,12,0.01,970.00,20869.00,14750,20230206,-17.63,10790,20230731,12.60,13300,-8.65,20240102,12130,0.16,20240117,14750,-17.63,20230206,10790,12.60,20230731,0.33,N,034310,500,189 억,,4579936,N,N,38,N,00,N
|
|
20240117,100419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12190,-110,5,-0.89,13148950,1075,7.39,12300,12300,12190,15990,8610,12300,12231.58,12.21,0,-315,12520,12410,12300,12190,12080,12355,12135,189,3690,500,9100,10,1,37503477,4572,12.57,0.58,12,0.00,970.00,20869.00,14750,20230206,-17.36,10790,20230731,12.97,13300,-8.35,20240102,12190,0.00,20240117,14750,-17.36,20230206,10790,12.97,20230731,0.33,N,034310,500,189 억,,4579936,N,N,38,N,00,N
|
|
20240117,090421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12290,-10,5,-0.08,1856580,151,1.04,12300,12300,12270,15990,8610,12300,12295.23,12.21,0,-24,12520,12410,12300,12190,12080,12355,12135,189,3690,500,9100,10,1,37503477,4609,12.67,0.59,12,0.00,970.00,20869.00,14750,20230206,-16.68,10790,20230731,13.90,13300,-7.59,20240102,12190,0.82,20240116,14750,-16.68,20230206,10790,13.90,20230731,0.33,N,034310,500,189 억,,4579936,N,N,38,N,00,N
|
|
20240116,160419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12300,-100,5,-0.81,178668780,14542,217.08,12400,12410,12190,16120,8680,12400,12286.37,12.22,0,-2217,12526,12462,12336,12272,12146,12495,12305,189,3720,500,9170,10,1,37503477,4613,12.68,0.59,12,0.04,970.00,20869.00,14750,20230206,-16.61,10790,20230731,13.99,13300,-7.52,20240102,12190,0.90,20240116,14750,-16.61,20230206,10790,13.99,20230731,0.34,N,034310,500,189 억,,4582244,N,N,38,N,00,N
|
|
20240116,150420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12260,-140,5,-1.13,166615550,13562,202.45,12400,12410,12190,16120,8680,12400,12285.47,12.22,0,-2122,12526,12462,12336,12272,12146,12495,12305,189,3720,500,9170,10,1,37503477,4598,12.64,0.59,12,0.04,970.00,20869.00,14750,20230206,-16.88,10790,20230731,13.62,13300,-7.82,20240102,12190,0.57,20240116,14750,-16.88,20230206,10790,13.62,20230731,0.34,N,034310,500,189 억,,4582244,N,N,55,N,00,N
|
|
20240116,140420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12300,-100,5,-0.81,150297880,12233,182.61,12400,12410,12190,16120,8680,12400,12286.27,12.22,0,-2113,12526,12462,12336,12272,12146,12495,12305,189,3720,500,9170,10,1,37503477,4613,12.68,0.59,12,0.03,970.00,20869.00,14750,20230206,-16.61,10790,20230731,13.99,13300,-7.52,20240102,12190,0.90,20240116,14750,-16.61,20230206,10790,13.99,20230731,0.34,N,034310,500,189 억,,4582244,N,N,55,N,00,N
|
|
20240116,130420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12260,-140,5,-1.13,127396270,10370,154.80,12400,12410,12190,16120,8680,12400,12285.08,12.22,0,-2321,12526,12462,12336,12272,12146,12495,12305,189,3720,500,9170,10,1,37503477,4598,12.64,0.59,12,0.03,970.00,20869.00,14750,20230206,-16.88,10790,20230731,13.62,13300,-7.82,20240102,12190,0.57,20240116,14750,-16.88,20230206,10790,13.62,20230731,0.34,N,034310,500,189 억,,4582244,N,N,55,N,00,N
|
|
20240116,120420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12220,-180,5,-1.45,94427190,7673,114.54,12400,12410,12210,16120,8680,12400,12306.42,12.22,0,-2569,12526,12462,12336,12272,12146,12495,12305,189,3720,500,9170,10,1,37503477,4583,12.60,0.59,12,0.02,970.00,20869.00,14750,20230206,-17.15,10790,20230731,13.25,13300,-8.12,20240102,12210,0.08,20240116,14750,-17.15,20230206,10790,13.25,20230731,0.34,N,034310,500,189 억,,4582244,N,N,55,N,00,N
|
|
20240116,110418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12270,-130,5,-1.05,81585590,6625,98.90,12400,12410,12210,16120,8680,12400,12314.81,12.22,0,-2703,12526,12462,12336,12272,12146,12495,12305,189,3720,500,9170,10,1,37503477,4602,12.65,0.59,12,0.02,970.00,20869.00,14750,20230206,-16.81,10790,20230731,13.72,13300,-7.74,20240102,12210,0.49,20240116,14750,-16.81,20230206,10790,13.72,20230731,0.34,N,034310,500,189 억,,4582244,N,N,55,N,00,N
|
|
20240116,100419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12290,-110,5,-0.89,53010980,4292,64.07,12400,12410,12280,16120,8680,12400,12351.11,12.22,0,-1663,12526,12462,12336,12272,12146,12495,12305,189,3720,500,9170,10,1,37503477,4609,12.67,0.59,12,0.01,970.00,20869.00,14750,20230206,-16.68,10790,20230731,13.90,13300,-7.59,20240102,12210,0.66,20240115,14750,-16.68,20230206,10790,13.90,20230731,0.34,N,034310,500,189 억,,4582244,N,N,55,N,00,N
|
|
20240116,090417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12330,-70,5,-0.56,18277250,1475,22.02,12400,12410,12330,16120,8680,12400,12391.36,12.22,0,-438,12526,12462,12336,12272,12146,12495,12305,189,3720,500,9170,10,1,37503477,4624,12.71,0.59,12,0.00,970.00,20869.00,14750,20230206,-16.41,10790,20230731,14.27,13300,-7.29,20240102,12210,0.98,20240115,14750,-16.41,20230206,10790,14.27,20230731,0.34,N,034310,500,189 억,,4582244,N,N,55,N,00,N
|
|
20240115,160418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12400,40,2,0.32,82189450,6699,47.12,12360,12400,12210,16060,8660,12360,12268.89,12.21,0,1253,12573,12466,12393,12286,12213,12430,12250,189,3700,500,9140,10,1,37503477,4650,12.78,0.59,12,0.02,970.00,20869.00,14750,20230206,-15.93,10790,20230731,14.92,13300,-6.77,20240102,12210,1.56,20240115,14750,-15.93,20230206,10790,14.92,20230731,0.35,N,034310,500,189 억,,4579895,N,N,55,N,00,N
|
|
20240115,150419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12270,-90,5,-0.73,75321690,6144,43.21,12360,12360,12210,16060,8660,12360,12259.39,12.21,0,1297,12573,12466,12393,12286,12213,12430,12250,189,3700,500,9140,10,1,37503477,4602,12.65,0.59,12,0.02,970.00,20869.00,14750,20230206,-16.81,10790,20230731,13.72,13300,-7.74,20240102,12210,0.49,20240115,14750,-16.81,20230206,10790,13.72,20230731,0.35,N,034310,500,189 억,,4579895,N,N,7,N,00,N
|
|
20240115,140420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12270,-90,5,-0.73,67183770,5481,38.55,12360,12360,12210,16060,8660,12360,12257.58,12.21,0,918,12573,12466,12393,12286,12213,12430,12250,189,3700,500,9140,10,1,37503477,4602,12.65,0.59,12,0.01,970.00,20869.00,14750,20230206,-16.81,10790,20230731,13.72,13300,-7.74,20240102,12210,0.49,20240115,14750,-16.81,20230206,10790,13.72,20230731,0.35,N,034310,500,189 억,,4579895,N,N,7,N,00,N
|
|
20240115,130418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12240,-120,5,-0.97,48276410,3939,27.70,12360,12360,12210,16060,8660,12360,12256.01,12.21,0,711,12573,12466,12393,12286,12213,12430,12250,189,3700,500,9140,10,1,37503477,4590,12.62,0.59,12,0.01,970.00,20869.00,14750,20230206,-17.02,10790,20230731,13.44,13300,-7.97,20240102,12210,0.25,20240115,14750,-17.02,20230206,10790,13.44,20230731,0.35,N,034310,500,189 억,,4579895,N,N,7,N,00,N
|
|
20240115,120418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12210,-150,5,-1.21,41646850,3397,23.89,12360,12360,12210,16060,8660,12360,12259.89,12.21,0,591,12573,12466,12393,12286,12213,12430,12250,189,3700,500,9140,10,1,37503477,4579,12.59,0.59,12,0.01,970.00,20869.00,14750,20230206,-17.22,10790,20230731,13.16,13300,-8.20,20240102,12210,0.00,20240115,14750,-17.22,20230206,10790,13.16,20230731,0.35,N,034310,500,189 억,,4579895,N,N,7,N,00,N
|
|
20240115,110417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12230,-130,5,-1.05,31516520,2568,18.06,12360,12360,12230,16060,8660,12360,12272.79,12.21,0,685,12573,12466,12393,12286,12213,12430,12250,189,3700,500,9140,10,1,37503477,4587,12.61,0.59,12,0.01,970.00,20869.00,14750,20230206,-17.08,10790,20230731,13.35,13300,-8.05,20240102,12230,0.00,20240115,14750,-17.08,20230206,10790,13.35,20230731,0.35,N,034310,500,189 억,,4579895,N,N,7,N,00,N
|
|
20240115,100417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12300,-60,5,-0.49,13182760,1073,7.55,12360,12360,12250,16060,8660,12360,12285.89,12.21,0,-105,12573,12466,12393,12286,12213,12430,12250,189,3700,500,9140,10,1,37503477,4613,12.68,0.59,12,0.00,970.00,20869.00,14750,20230206,-16.61,10790,20230731,13.99,13300,-7.52,20240102,12250,0.41,20240115,14750,-16.61,20230206,10790,13.99,20230731,0.35,N,034310,500,189 억,,4579895,N,N,7,N,00,N
|
|
20240115,090417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12310,-50,5,-0.40,2010640,163,1.15,12360,12360,12300,16060,8660,12360,12335.21,12.21,0,-106,12573,12466,12393,12286,12213,12430,12250,189,3700,500,9140,10,1,37503477,4617,12.69,0.59,12,0.00,970.00,20869.00,14750,20230206,-16.54,10790,20230731,14.09,13300,-7.44,20240102,12300,0.08,20240115,14750,-16.54,20230206,10790,14.09,20230731,0.35,N,034310,500,189 억,,4579895,N,N,7,N,00,N
|
|
20240112,160416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12360,-80,5,-0.64,176307730,14218,108.63,12450,12500,12320,16170,8710,12440,12400.32,12.21,0,112,12680,12560,12480,12360,12280,12520,12320,189,3730,500,9200,10,1,37503477,4635,12.74,0.59,12,0.04,970.00,20869.00,14750,20230206,-16.20,10790,20230731,14.55,13300,-7.07,20240102,12320,0.32,20240112,14750,-16.20,20230206,10790,14.55,20230731,0.36,N,034310,500,189 억,,4580003,N,N,7,N,00,N
|
|
20240112,150417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12360,-80,5,-0.64,151167370,12184,93.09,12450,12500,12320,16170,8710,12440,12407.04,12.21,0,95,12680,12560,12480,12360,12280,12520,12320,189,3730,500,9200,10,1,37503477,4635,12.74,0.59,12,0.03,970.00,20869.00,14750,20230206,-16.20,10790,20230731,14.55,13300,-7.07,20240102,12320,0.32,20240112,14750,-16.20,20230206,10790,14.55,20230731,0.36,N,034310,500,189 억,,4580003,N,N,80,N,00,N
|
|
20240112,140417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12340,-100,5,-0.80,131303630,10579,80.82,12450,12500,12320,16170,8710,12440,12411.72,12.21,0,-121,12680,12560,12480,12360,12280,12520,12320,189,3730,500,9200,10,1,37503477,4628,12.72,0.59,12,0.03,970.00,20869.00,14750,20230206,-16.34,10790,20230731,14.37,13300,-7.22,20240102,12320,0.16,20240112,14750,-16.34,20230206,10790,14.37,20230731,0.36,N,034310,500,189 억,,4580003,N,N,80,N,00,N
|
|
20240112,130416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12350,-90,5,-0.72,87493990,7031,53.72,12450,12500,12350,16170,8710,12440,12444.03,12.21,0,-819,12680,12560,12480,12360,12280,12520,12320,189,3730,500,9200,10,1,37503477,4632,12.73,0.59,12,0.02,970.00,20869.00,14750,20230206,-16.27,10790,20230731,14.46,13300,-7.14,20240102,12350,0.00,20240112,14750,-16.27,20230206,10790,14.46,20230731,0.36,N,034310,500,189 억,,4580003,N,N,80,N,00,N
|
|
20240112,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12380,-60,5,-0.48,73331800,5887,44.98,12450,12500,12380,16170,8710,12440,12456.57,12.21,0,-788,12680,12560,12480,12360,12280,12520,12320,189,3730,500,9200,10,1,37503477,4643,12.76,0.59,12,0.02,970.00,20869.00,14750,20230206,-16.07,10790,20230731,14.74,13300,-6.92,20240102,12360,0.16,20240109,14750,-16.07,20230206,10790,14.74,20230731,0.36,N,034310,500,189 억,,4580003,N,N,80,N,00,N
|
|
20240112,110415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12410,-30,5,-0.24,66611410,5345,40.84,12450,12500,12410,16170,8710,12440,12462.38,12.21,0,-721,12680,12560,12480,12360,12280,12520,12320,189,3730,500,9200,10,1,37503477,4654,12.79,0.59,12,0.01,970.00,20869.00,14750,20230206,-15.86,10790,20230731,15.01,13300,-6.69,20240102,12360,0.40,20240109,14750,-15.86,20230206,10790,15.01,20230731,0.36,N,034310,500,189 억,,4580003,N,N,80,N,00,N
|
|
20240112,100416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,0,3,0.00,47857850,3839,29.33,12450,12500,12430,16170,8710,12440,12466.23,12.21,0,-665,12680,12560,12480,12360,12280,12520,12320,189,3730,500,9200,10,1,37503477,4665,12.82,0.60,12,0.01,970.00,20869.00,14750,20230206,-15.66,10790,20230731,15.29,13300,-6.47,20240102,12360,0.65,20240109,14750,-15.66,20230206,10790,15.29,20230731,0.36,N,034310,500,189 억,,4580003,N,N,80,N,00,N
|
|
20240112,090415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,30,2,0.24,9878060,792,6.05,12450,12490,12440,16170,8710,12440,12472.30,12.21,0,-29,12680,12560,12480,12360,12280,12520,12320,189,3730,500,9200,10,1,37503477,4677,12.86,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.46,10790,20230731,15.57,13300,-6.24,20240102,12360,0.89,20240109,14750,-15.46,20230206,10790,15.57,20230731,0.36,N,034310,500,189 억,,4580003,N,N,80,N,00,N
|
|
20240111,160414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,-100,5,-0.80,161964880,13002,93.57,12550,12600,12400,16300,8780,12540,12456.92,12.21,0,1057,12666,12602,12506,12442,12346,12635,12475,189,3760,500,9270,10,1,37503477,4665,12.82,0.60,12,0.03,970.00,20869.00,14750,20230206,-15.66,10790,20230731,15.29,13300,-6.47,20240102,12360,0.65,20240109,14750,-15.66,20230206,10790,15.29,20230731,0.35,N,034310,500,189 억,,4578727,N,N,80,N,00,N
|
|
20240111,150417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-90,5,-0.72,135194560,10849,78.08,12550,12600,12400,16300,8780,12540,12461.48,12.21,0,962,12666,12602,12506,12442,12346,12635,12475,189,3760,500,9270,10,1,37503477,4669,12.84,0.60,12,0.03,970.00,20869.00,14750,20230206,-15.59,10790,20230731,15.38,13300,-6.39,20240102,12360,0.73,20240109,14750,-15.59,20230206,10790,15.38,20230731,0.35,N,034310,500,189 억,,4578727,N,N,36,N,00,N
|
|
20240111,140415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12420,-120,5,-0.96,117176050,9403,67.67,12550,12600,12400,16300,8780,12540,12461.56,12.21,0,736,12666,12602,12506,12442,12346,12635,12475,189,3760,500,9270,10,1,37503477,4658,12.80,0.60,12,0.03,970.00,20869.00,14750,20230206,-15.80,10790,20230731,15.11,13300,-6.62,20240102,12360,0.49,20240109,14750,-15.80,20230206,10790,15.11,20230731,0.35,N,034310,500,189 억,,4578727,N,N,36,N,00,N
|
|
20240111,130413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12410,-130,5,-1.04,107924150,8658,62.31,12550,12600,12400,16300,8780,12540,12465.25,12.21,0,598,12666,12602,12506,12442,12346,12635,12475,189,3760,500,9270,10,1,37503477,4654,12.79,0.59,12,0.02,970.00,20869.00,14750,20230206,-15.86,10790,20230731,15.01,13300,-6.69,20240102,12360,0.40,20240109,14750,-15.86,20230206,10790,15.01,20230731,0.35,N,034310,500,189 억,,4578727,N,N,36,N,00,N
|
|
20240111,120415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-90,5,-0.72,79791140,6395,46.02,12550,12600,12400,16300,8780,12540,12477.11,12.21,0,508,12666,12602,12506,12442,12346,12635,12475,189,3760,500,9270,10,1,37503477,4669,12.84,0.60,12,0.02,970.00,20869.00,14750,20230206,-15.59,10790,20230731,15.38,13300,-6.39,20240102,12360,0.73,20240109,14750,-15.59,20230206,10790,15.38,20230731,0.35,N,034310,500,189 억,,4578727,N,N,36,N,00,N
|
|
20240111,110417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,-40,5,-0.32,78444610,6287,45.25,12550,12600,12400,16300,8780,12540,12477.27,12.21,0,485,12666,12602,12506,12442,12346,12635,12475,189,3760,500,9270,10,1,37503477,4688,12.89,0.60,12,0.02,970.00,20869.00,14750,20230206,-15.25,10790,20230731,15.85,13300,-6.02,20240102,12360,1.13,20240109,14750,-15.25,20230206,10790,15.85,20230731,0.35,N,034310,500,189 억,,4578727,N,N,36,N,00,N
|
|
20240111,100415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-90,5,-0.72,59910870,4801,34.55,12550,12600,12400,16300,8780,12540,12478.83,12.21,0,475,12666,12602,12506,12442,12346,12635,12475,189,3760,500,9270,10,1,37503477,4669,12.84,0.60,12,0.01,970.00,20869.00,14750,20230206,-15.59,10790,20230731,15.38,13300,-6.39,20240102,12360,0.73,20240109,14750,-15.59,20230206,10790,15.38,20230731,0.35,N,034310,500,189 억,,4578727,N,N,36,N,00,N
|
|
20240111,090414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,50,2,0.40,2510170,200,1.44,12550,12600,12550,16300,8780,12540,12550.85,12.21,0,6,12666,12602,12506,12442,12346,12635,12475,189,3760,500,9270,10,1,37503477,4722,12.98,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.64,10790,20230731,16.68,13300,-5.34,20240102,12360,1.86,20240109,14750,-14.64,20230206,10790,16.68,20230731,0.35,N,034310,500,189 억,,4578727,N,N,36,N,00,N
|
|
20240110,160413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12540,160,2,1.29,173272560,13895,73.38,12420,12570,12410,16090,8670,12380,12470.14,12.15,0,2702,12686,12532,12446,12292,12206,12490,12250,189,3710,500,9160,10,1,37503477,4703,12.93,0.60,12,0.04,970.00,20869.00,14750,20230206,-14.98,10790,20230731,16.22,13300,-5.71,20240102,12360,1.46,20240109,14750,-14.98,20230206,10790,16.22,20230731,0.35,N,034310,500,189 억,,4556116,N,N,36,N,00,N
|
|
20240110,150414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,100,2,0.81,167305600,13418,70.86,12420,12570,12410,16090,8670,12380,12468.74,12.15,0,2399,12686,12532,12446,12292,12206,12490,12250,189,3710,500,9160,10,1,37503477,4680,12.87,0.60,12,0.04,970.00,20869.00,14750,20230206,-15.39,10790,20230731,15.66,13300,-6.17,20240102,12360,0.97,20240109,14750,-15.39,20230206,10790,15.66,20230731,0.35,N,034310,500,189 억,,4556116,N,N,7,N,00,N
|
|
20240110,140415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,100,2,0.81,156325900,12538,66.22,12420,12570,12410,16090,8670,12380,12468.17,12.15,0,2241,12686,12532,12446,12292,12206,12490,12250,189,3710,500,9160,10,1,37503477,4680,12.87,0.60,12,0.03,970.00,20869.00,14750,20230206,-15.39,10790,20230731,15.66,13300,-6.17,20240102,12360,0.97,20240109,14750,-15.39,20230206,10790,15.66,20230731,0.35,N,034310,500,189 억,,4556116,N,N,7,N,00,N
|
|
20240110,130414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,100,2,0.81,136451260,10948,57.82,12420,12570,12410,16090,8670,12380,12463.58,12.15,0,1907,12686,12532,12446,12292,12206,12490,12250,189,3710,500,9160,10,1,37503477,4680,12.87,0.60,12,0.03,970.00,20869.00,14750,20230206,-15.39,10790,20230731,15.66,13300,-6.17,20240102,12360,0.97,20240109,14750,-15.39,20230206,10790,15.66,20230731,0.35,N,034310,500,189 억,,4556116,N,N,7,N,00,N
|
|
20240110,120414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,90,2,0.73,101376410,8130,42.94,12420,12570,12410,16090,8670,12380,12469.42,12.15,0,1203,12686,12532,12446,12292,12206,12490,12250,189,3710,500,9160,10,1,37503477,4677,12.86,0.60,12,0.02,970.00,20869.00,14750,20230206,-15.46,10790,20230731,15.57,13300,-6.24,20240102,12360,0.89,20240109,14750,-15.46,20230206,10790,15.57,20230731,0.35,N,034310,500,189 억,,4556116,N,N,7,N,00,N
|
|
20240110,110414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12550,170,2,1.37,67784820,5439,28.72,12420,12550,12410,16090,8670,12380,12462.74,12.15,0,113,12686,12532,12446,12292,12206,12490,12250,189,3710,500,9160,10,1,37503477,4707,12.94,0.60,12,0.01,970.00,20869.00,14750,20230206,-14.92,10790,20230731,16.31,13300,-5.64,20240102,12360,1.54,20240109,14750,-14.92,20230206,10790,16.31,20230731,0.35,N,034310,500,189 억,,4556116,N,N,7,N,00,N
|
|
20240110,100413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,90,2,0.73,49063620,3942,20.82,12420,12510,12410,16090,8670,12380,12446.38,12.15,0,-90,12686,12532,12446,12292,12206,12490,12250,189,3710,500,9160,10,1,37503477,4677,12.86,0.60,12,0.01,970.00,20869.00,14750,20230206,-15.46,10790,20230731,15.57,13300,-6.24,20240102,12360,0.89,20240109,14750,-15.46,20230206,10790,15.57,20230731,0.35,N,034310,500,189 억,,4556116,N,N,7,N,00,N
|
|
20240110,090413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,60,2,0.48,9894000,794,4.19,12420,12480,12420,16090,8670,12380,12460.96,12.15,0,-200,12686,12532,12446,12292,12206,12490,12250,189,3710,500,9160,10,1,37503477,4665,12.82,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.66,10790,20230731,15.29,13300,-6.47,20240102,12360,0.65,20240109,14750,-15.66,20230206,10790,15.29,20230731,0.35,N,034310,500,189 억,,4556116,N,N,7,N,00,N
|
|
20240109,160412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12380,-130,5,-1.04,235528590,18935,137.08,12510,12600,12360,16260,8760,12510,12438.84,12.15,0,-2062,12803,12656,12533,12386,12263,12595,12325,189,3750,500,9250,10,1,37503477,4643,12.76,0.59,12,0.05,970.00,20869.00,14750,20230206,-16.07,10790,20230731,14.74,13300,-6.92,20240102,12360,0.16,20240109,14750,-16.07,20230206,10790,14.74,20230731,0.36,N,034310,500,189 억,,4557757,N,N,7,N,00,N
|
|
20240109,150414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12390,-120,5,-0.96,187167550,15029,108.80,12510,12600,12380,16260,8760,12510,12453.76,12.15,0,-1141,12803,12656,12533,12386,12263,12595,12325,189,3750,500,9250,10,1,37503477,4647,12.77,0.59,12,0.04,970.00,20869.00,14750,20230206,-16.00,10790,20230731,14.83,13300,-6.84,20240102,12380,0.08,20240109,14750,-16.00,20230206,10790,14.83,20230731,0.36,N,034310,500,189 억,,4557757,N,N,146,N,00,N
|
|
20240109,140412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12390,-120,5,-0.96,137418480,11023,79.80,12510,12600,12390,16260,8760,12510,12466.52,12.15,0,-204,12803,12656,12533,12386,12263,12595,12325,189,3750,500,9250,10,1,37503477,4647,12.77,0.59,12,0.03,970.00,20869.00,14750,20230206,-16.00,10790,20230731,14.83,13300,-6.84,20240102,12390,0.00,20240109,14750,-16.00,20230206,10790,14.83,20230731,0.36,N,034310,500,189 억,,4557757,N,N,146,N,00,N
|
|
20240109,130412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,-10,5,-0.08,91353560,7314,52.95,12510,12600,12440,16260,8760,12510,12490.23,12.15,0,-776,12803,12656,12533,12386,12263,12595,12325,189,3750,500,9250,10,1,37503477,4688,12.89,0.60,12,0.02,970.00,20869.00,14750,20230206,-15.25,10790,20230731,15.85,13300,-6.02,20240102,12410,0.73,20240108,14750,-15.25,20230206,10790,15.85,20230731,0.36,N,034310,500,189 억,,4557757,N,N,146,N,00,N
|
|
20240109,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-50,5,-0.40,71661960,5734,41.51,12510,12600,12440,16260,8760,12510,12497.73,12.15,0,-1052,12803,12656,12533,12386,12263,12595,12325,189,3750,500,9250,10,1,37503477,4673,12.85,0.60,12,0.02,970.00,20869.00,14750,20230206,-15.53,10790,20230731,15.48,13300,-6.32,20240102,12410,0.40,20240108,14750,-15.53,20230206,10790,15.48,20230731,0.36,N,034310,500,189 억,,4557757,N,N,146,N,00,N
|
|
20240109,110413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-60,5,-0.48,63025820,5041,36.49,12510,12600,12440,16260,8760,12510,12502.64,12.15,0,-950,12803,12656,12533,12386,12263,12595,12325,189,3750,500,9250,10,1,37503477,4669,12.84,0.60,12,0.01,970.00,20869.00,14750,20230206,-15.59,10790,20230731,15.38,13300,-6.39,20240102,12410,0.32,20240108,14750,-15.59,20230206,10790,15.38,20230731,0.36,N,034310,500,189 억,,4557757,N,N,146,N,00,N
|
|
20240109,100413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,-10,5,-0.08,41298870,3298,23.88,12510,12600,12480,16260,8760,12510,12522.40,12.15,0,-764,12803,12656,12533,12386,12263,12595,12325,189,3750,500,9250,10,1,37503477,4688,12.89,0.60,12,0.01,970.00,20869.00,14750,20230206,-15.25,10790,20230731,15.85,13300,-6.02,20240102,12410,0.73,20240108,14750,-15.25,20230206,10790,15.85,20230731,0.36,N,034310,500,189 억,,4557757,N,N,146,N,00,N
|
|
20240109,090412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,-10,5,-0.08,14473680,1153,8.35,12510,12600,12500,16260,8760,12510,12553.06,12.15,0,-107,12803,12656,12533,12386,12263,12595,12325,189,3750,500,9250,10,1,37503477,4688,12.89,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.25,10790,20230731,15.85,13300,-6.02,20240102,12410,0.73,20240108,14750,-15.25,20230206,10790,15.85,20230731,0.36,N,034310,500,189 억,,4557757,N,N,146,N,00,N
|
|
20240108,160412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,-170,5,-1.34,172433400,13805,126.73,12680,12680,12410,16480,8880,12680,12490.62,12.15,0,405,12826,12752,12716,12642,12606,12735,12625,189,3800,500,9380,10,1,37503477,4692,12.90,0.60,12,0.04,970.00,20869.00,14750,20230206,-15.19,10790,20230731,15.94,13300,-5.94,20240102,12410,0.81,20240108,14750,-15.19,20230206,10790,15.94,20230731,0.37,N,034310,500,189 억,,4556970,N,N,146,N,00,N
|
|
20240108,150413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12490,-190,5,-1.50,149683980,11986,110.03,12680,12680,12410,16480,8880,12680,12488.23,12.15,0,550,12826,12752,12716,12642,12606,12735,12625,189,3800,500,9380,10,1,37503477,4684,12.88,0.60,12,0.03,970.00,20869.00,14750,20230206,-15.32,10790,20230731,15.76,13300,-6.09,20240102,12410,0.64,20240108,14750,-15.32,20230206,10790,15.76,20230731,0.37,N,034310,500,189 억,,4556970,N,N,160,N,00,N
|
|
20240108,140412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,-200,5,-1.58,115604680,9251,84.93,12680,12680,12410,16480,8880,12680,12496.45,12.15,0,-610,12826,12752,12716,12642,12606,12735,12625,189,3800,500,9380,10,1,37503477,4680,12.87,0.60,12,0.02,970.00,20869.00,14750,20230206,-15.39,10790,20230731,15.66,13300,-6.17,20240102,12410,0.56,20240108,14750,-15.39,20230206,10790,15.66,20230731,0.37,N,034310,500,189 억,,4556970,N,N,160,N,00,N
|
|
20240108,130412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-220,5,-1.74,115018760,9204,84.49,12680,12680,12410,16480,8880,12680,12496.61,12.15,0,-616,12826,12752,12716,12642,12606,12735,12625,189,3800,500,9380,10,1,37503477,4673,12.85,0.60,12,0.02,970.00,20869.00,14750,20230206,-15.53,10790,20230731,15.48,13300,-6.32,20240102,12410,0.40,20240108,14750,-15.53,20230206,10790,15.48,20230731,0.37,N,034310,500,189 억,,4556970,N,N,160,N,00,N
|
|
20240108,120413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,-240,5,-1.89,57140500,4557,41.83,12680,12680,12440,16480,8880,12680,12539.06,12.15,0,-943,12826,12752,12716,12642,12606,12735,12625,189,3800,500,9380,10,1,37503477,4665,12.82,0.60,12,0.01,970.00,20869.00,14750,20230206,-15.66,10790,20230731,15.29,13300,-6.47,20240102,12440,0.00,20240108,14750,-15.66,20230206,10790,15.29,20230731,0.37,N,034310,500,189 억,,4556970,N,N,160,N,00,N
|
|
20240108,110414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,-170,5,-1.34,24571140,1948,17.88,12680,12680,12510,16480,8880,12680,12613.52,12.15,0,-833,12826,12752,12716,12642,12606,12735,12625,189,3800,500,9380,10,1,37503477,4692,12.90,0.60,12,0.01,970.00,20869.00,14750,20230206,-15.19,10790,20230731,15.94,13300,-5.94,20240102,12510,0.00,20240108,14750,-15.19,20230206,10790,15.94,20230731,0.37,N,034310,500,189 억,,4556970,N,N,160,N,00,N
|
|
20240108,100414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,-90,5,-0.71,14960230,1183,10.86,12680,12680,12590,16480,8880,12680,12646.01,12.15,0,-619,12826,12752,12716,12642,12606,12735,12625,189,3800,500,9380,10,1,37503477,4722,12.98,0.60,12,0.00,970.00,20869.00,14750,20230206,-14.64,10790,20230731,16.68,13300,-5.34,20240102,12590,0.00,20240108,14750,-14.64,20230206,10790,16.68,20230731,0.37,N,034310,500,189 억,,4556970,N,N,160,N,00,N
|
|
20240108,090412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12680,0,3,0.00,3294860,260,2.39,12680,12680,12650,16480,8880,12680,12672.54,12.15,0,-132,12826,12752,12716,12642,12606,12735,12625,189,3800,500,9380,10,1,37503477,4755,13.07,0.61,12,0.00,970.00,20869.00,14750,20230206,-14.03,10790,20230731,17.52,13300,-4.66,20240102,12650,0.24,20240108,14750,-14.03,20230206,10790,17.52,20230731,0.37,N,034310,500,189 억,,4556970,N,N,160,N,00,N
|
|
20240105,160412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12680,-80,5,-0.63,138623840,10893,45.96,12760,12790,12680,16580,8940,12760,12725.96,12.14,0,1282,13006,12882,12776,12652,12546,12830,12600,189,3820,500,9440,10,1,37503477,4755,13.07,0.61,12,0.03,970.00,20869.00,14750,20230206,-14.03,10790,20230731,17.52,13300,-4.66,20240102,12670,0.08,20240104,14750,-14.03,20230206,10790,17.52,20230731,0.37,N,034310,500,189 억,,4554779,N,N,160,N,00,N
|
|
20240105,150412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12690,-70,5,-0.55,129350710,10162,42.88,12760,12790,12690,16580,8940,12760,12728.86,12.14,0,910,13006,12882,12776,12652,12546,12830,12600,189,3820,500,9440,10,1,37503477,4759,13.08,0.61,12,0.03,970.00,20869.00,14750,20230206,-13.97,10790,20230731,17.61,13300,-4.59,20240102,12670,0.16,20240104,14750,-13.97,20230206,10790,17.61,20230731,0.37,N,034310,500,189 억,,4554779,N,N,198,N,00,N
|
|
20240105,140412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12720,-40,5,-0.31,95827070,7527,31.76,12760,12790,12690,16580,8940,12760,12731.11,12.14,0,420,13006,12882,12776,12652,12546,12830,12600,189,3820,500,9440,10,1,37503477,4770,13.11,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.76,10790,20230731,17.89,13300,-4.36,20240102,12670,0.39,20240104,14750,-13.76,20230206,10790,17.89,20230731,0.37,N,034310,500,189 억,,4554779,N,N,198,N,00,N
|
|
20240105,130412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,-10,5,-0.08,73394670,5763,24.32,12760,12790,12690,16580,8940,12760,12735.50,12.14,0,-37,13006,12882,12776,12652,12546,12830,12600,189,3820,500,9440,10,1,37503477,4782,13.14,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.56,10790,20230731,18.16,13300,-4.14,20240102,12670,0.63,20240104,14750,-13.56,20230206,10790,18.16,20230731,0.37,N,034310,500,189 억,,4554779,N,N,198,N,00,N
|
|
20240105,120412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12710,-50,5,-0.39,61902970,4860,20.51,12760,12790,12690,16580,8940,12760,12737.24,12.14,0,-94,13006,12882,12776,12652,12546,12830,12600,189,3820,500,9440,10,1,37503477,4767,13.10,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.83,10790,20230731,17.79,13300,-4.44,20240102,12670,0.32,20240104,14750,-13.83,20230206,10790,17.79,20230731,0.37,N,034310,500,189 억,,4554779,N,N,198,N,00,N
|
|
20240105,110411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12730,-30,5,-0.24,52289520,4104,17.32,12760,12790,12690,16580,8940,12760,12741.11,12.14,0,-236,13006,12882,12776,12652,12546,12830,12600,189,3820,500,9440,10,1,37503477,4774,13.12,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.69,10790,20230731,17.98,13300,-4.29,20240102,12670,0.47,20240104,14750,-13.69,20230206,10790,17.98,20230731,0.37,N,034310,500,189 억,,4554779,N,N,198,N,00,N
|
|
20240105,100414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12710,-50,5,-0.39,25915850,2035,8.59,12760,12760,12690,16580,8940,12760,12735.06,12.14,0,-649,13006,12882,12776,12652,12546,12830,12600,189,3820,500,9440,10,1,37503477,4767,13.10,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.83,10790,20230731,17.79,13300,-4.44,20240102,12670,0.32,20240104,14750,-13.83,20230206,10790,17.79,20230731,0.37,N,034310,500,189 억,,4554779,N,N,198,N,00,N
|
|
20240105,090411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12710,-50,5,-0.39,15130290,1187,5.01,12760,12760,12710,16580,8940,12760,12746.66,12.14,0,-316,13006,12882,12776,12652,12546,12830,12600,189,3820,500,9440,10,1,37503477,4767,13.10,0.61,12,0.00,970.00,20869.00,14750,20230206,-13.83,10790,20230731,17.79,13300,-4.44,20240102,12670,0.32,20240104,14750,-13.83,20230206,10790,17.79,20230731,0.37,N,034310,500,189 억,,4554779,N,N,198,N,00,N
|
|
20240104,160409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12760,-240,5,-1.85,301700960,23695,420.20,12880,12900,12670,16900,9100,13000,12732.66,12.15,0,-2181,13180,13090,12980,12890,12780,13035,12835,189,3900,500,9620,10,1,37503477,4785,13.15,0.61,12,0.06,970.00,20869.00,14750,20230206,-13.49,10790,20230731,18.26,13300,-4.06,20240102,12670,0.71,20240104,14750,-13.49,20230206,10790,18.26,20230731,0.37,N,034310,500,189 억,,4556872,N,N,198,N,00,N
|
|
20240104,150410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12710,-290,5,-2.23,230113750,18075,320.54,12880,12900,12670,16900,9100,13000,12731.05,12.15,0,-2289,13180,13090,12980,12890,12780,13035,12835,189,3900,500,9620,10,1,37503477,4767,13.10,0.61,12,0.05,970.00,20869.00,14750,20230206,-13.83,10790,20230731,17.79,13300,-4.44,20240102,12670,0.32,20240104,14750,-13.83,20230206,10790,17.79,20230731,0.37,N,034310,500,189 억,,4556872,N,N,541,N,00,N
|
|
20240104,140411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12670,-330,5,-2.54,122741460,9619,170.58,12880,12900,12670,16900,9100,13000,12760.31,12.15,0,-1691,13180,13090,12980,12890,12780,13035,12835,189,3900,500,9620,10,1,37503477,4752,13.06,0.61,12,0.03,970.00,20869.00,14750,20230206,-14.10,10790,20230731,17.42,13300,-4.74,20240102,12670,0.00,20240104,14750,-14.10,20230206,10790,17.42,20230731,0.37,N,034310,500,189 억,,4556872,N,N,541,N,00,N
|
|
20240104,130411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12720,-280,5,-2.15,89839060,7024,124.56,12880,12900,12720,16900,9100,13000,12790.30,12.15,0,-1445,13180,13090,12980,12890,12780,13035,12835,189,3900,500,9620,10,1,37503477,4770,13.11,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.76,10790,20230731,17.89,13300,-4.36,20240102,12720,0.00,20240104,14750,-13.76,20230206,10790,17.89,20230731,0.37,N,034310,500,189 억,,4556872,N,N,541,N,00,N
|
|
20240104,120410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,-250,5,-1.92,85085450,6651,117.95,12880,12900,12740,16900,9100,13000,12792.88,12.15,0,-1356,13180,13090,12980,12890,12780,13035,12835,189,3900,500,9620,10,1,37503477,4782,13.14,0.61,12,0.02,970.00,20869.00,14750,20230206,-13.56,10790,20230731,18.16,13300,-4.14,20240102,12740,0.08,20240104,14750,-13.56,20230206,10790,18.16,20230731,0.37,N,034310,500,189 억,,4556872,N,N,541,N,00,N
|
|
20240104,110410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12790,-210,5,-1.62,51442280,4015,71.20,12880,12900,12750,16900,9100,13000,12812.52,12.15,0,-1034,13180,13090,12980,12890,12780,13035,12835,189,3900,500,9620,10,1,37503477,4797,13.19,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.29,10790,20230731,18.54,13300,-3.83,20240102,12750,0.31,20240104,14750,-13.29,20230206,10790,18.54,20230731,0.37,N,034310,500,189 억,,4556872,N,N,541,N,00,N
|
|
20240104,100409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12820,-180,5,-1.38,50648270,3953,70.10,12880,12900,12750,16900,9100,13000,12812.62,12.15,0,-1021,13180,13090,12980,12890,12780,13035,12835,189,3900,500,9620,10,1,37503477,4808,13.22,0.61,12,0.01,970.00,20869.00,14750,20230206,-13.08,10790,20230731,18.81,13300,-3.61,20240102,12750,0.55,20240104,14750,-13.08,20230206,10790,18.81,20230731,0.37,N,034310,500,189 억,,4556872,N,N,541,N,00,N
|
|
20240104,090411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12900,-100,5,-0.77,6336870,492,8.72,12880,12900,12830,16900,9100,13000,12879.82,12.15,0,-397,13180,13090,12980,12890,12780,13035,12835,189,3900,500,9620,10,1,37503477,4838,13.30,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.54,10790,20230731,19.56,13300,-3.01,20240102,12830,0.55,20240104,14750,-12.54,20230206,10790,19.56,20230731,0.37,N,034310,500,189 억,,4556872,N,N,541,N,00,N
|
|
20240103,160409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,-60,5,-0.46,72966010,5637,48.44,13050,13070,12870,16970,9150,13060,12944.12,12.13,0,-2505,13386,13222,13136,12972,12886,13180,12930,189,3910,500,9660,10,1,37503477,4875,13.40,0.62,12,0.02,970.00,20869.00,14750,20230206,-11.86,10790,20230731,20.48,13300,-2.26,20240102,12870,1.01,20240103,14750,-11.86,20230206,10790,20.48,20230731,0.36,N,034310,500,189 억,,4549093,N,N,541,N,00,N
|
|
20240103,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,-150,5,-1.15,44551290,3450,29.65,13050,13070,12870,16970,9150,13060,12913.42,12.13,0,-1891,13386,13222,13136,12972,12886,13180,12930,189,3910,500,9660,10,1,37503477,4842,13.31,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.47,10790,20230731,19.65,13300,-2.93,20240102,12870,0.31,20240103,14750,-12.47,20230206,10790,19.65,20230731,0.36,N,034310,500,189 억,,4549093,N,N,66,N,00,N
|
|
20240103,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,-150,5,-1.15,36709400,2842,24.42,13050,13070,12870,16970,9150,13060,12916.75,12.13,0,-1689,13386,13222,13136,12972,12886,13180,12930,189,3910,500,9660,10,1,37503477,4842,13.31,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.47,10790,20230731,19.65,13300,-2.93,20240102,12870,0.31,20240103,14750,-12.47,20230206,10790,19.65,20230731,0.36,N,034310,500,189 억,,4549093,N,N,66,N,00,N
|
|
20240103,130408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,-150,5,-1.15,31475110,2437,20.94,13050,13050,12870,16970,9150,13060,12915.51,12.13,0,-1448,13386,13222,13136,12972,12886,13180,12930,189,3910,500,9660,10,1,37503477,4842,13.31,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.47,10790,20230731,19.65,13300,-2.93,20240102,12870,0.31,20240103,14750,-12.47,20230206,10790,19.65,20230731,0.36,N,034310,500,189 억,,4549093,N,N,66,N,00,N
|
|
20240103,120411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,-150,5,-1.15,29345870,2272,19.52,13050,13050,12870,16970,9150,13060,12916.32,12.13,0,-1379,13386,13222,13136,12972,12886,13180,12930,189,3910,500,9660,10,1,37503477,4842,13.31,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.47,10790,20230731,19.65,13300,-2.93,20240102,12870,0.31,20240103,14750,-12.47,20230206,10790,19.65,20230731,0.36,N,034310,500,189 억,,4549093,N,N,66,N,00,N
|
|
20240103,110408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12880,-180,5,-1.38,22628380,1751,15.05,13050,13050,12870,16970,9150,13060,12923.12,12.13,0,-1315,13386,13222,13136,12972,12886,13180,12930,189,3910,500,9660,10,1,37503477,4830,13.28,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.68,10790,20230731,19.37,13300,-3.16,20240102,12870,0.08,20240103,14750,-12.68,20230206,10790,19.37,20230731,0.36,N,034310,500,189 억,,4549093,N,N,66,N,00,N
|
|
20240103,100408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12900,-160,5,-1.23,16057560,1241,10.66,13050,13050,12900,16970,9150,13060,12939.21,12.13,0,-948,13386,13222,13136,12972,12886,13180,12930,189,3910,500,9660,10,1,37503477,4838,13.30,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.54,10790,20230731,19.56,13300,-3.01,20240102,12900,0.00,20240103,14750,-12.54,20230206,10790,19.56,20230731,0.36,N,034310,500,189 억,,4549093,N,N,66,N,00,N
|
|
20240103,090407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12960,-100,5,-0.77,3226710,248,2.13,13050,13050,12960,16970,9150,13060,13010.93,12.13,0,-199,13386,13222,13136,12972,12886,13180,12930,189,3910,500,9660,10,1,37503477,4860,13.36,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.14,10790,20230731,20.11,13300,-2.56,20240102,12960,0.00,20240103,14750,-12.14,20230206,10790,20.11,20230731,0.36,N,034310,500,189 억,,4549093,N,N,66,N,00,N
|
|
20240102,160408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13060,-120,5,-0.91,152576990,11637,102.55,13180,13300,13050,17130,9230,13180,13111.37,12.13,0,-1609,13500,13340,13200,13040,12900,13270,12970,189,3950,500,9750,10,1,37503477,4898,13.46,0.63,12,0.03,970.00,20869.00,14750,20230206,-11.46,10790,20230731,21.04,13300,-1.80,20240102,13050,0.08,20240102,14750,-11.46,20230206,10790,21.04,20230731,0.37,N,034310,500,189 억,,4550717,N,N,66,N,00,N
|
|
20240102,150407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13070,-110,5,-0.83,130086950,9915,87.37,13180,13300,13050,17130,9230,13180,13120.22,12.13,0,-1287,13500,13340,13200,13040,12900,13270,12970,189,3950,500,9750,10,1,37503477,4902,13.47,0.63,12,0.03,970.00,20869.00,14750,20230206,-11.39,10790,20230731,21.13,13300,-1.73,20240102,13050,0.15,20240102,14750,-11.39,20230206,10790,21.13,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20240102,140408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13080,-100,5,-0.76,97629140,7434,65.51,13180,13300,13060,17130,9230,13180,13132.79,12.13,0,-1525,13500,13340,13200,13040,12900,13270,12970,189,3950,500,9750,10,1,37503477,4905,13.48,0.63,12,0.02,970.00,20869.00,14750,20230206,-11.32,10790,20230731,21.22,13300,-1.65,20240102,13060,0.15,20240102,14750,-11.32,20230206,10790,21.22,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20240102,130405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13130,-50,5,-0.38,50841680,3858,34.00,13180,13300,13110,17130,9230,13180,13178.25,12.13,0,-1233,13500,13340,13200,13040,12900,13270,12970,189,3950,500,9750,10,1,37503477,4924,13.54,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.98,10790,20230731,21.69,13300,-1.28,20240102,13110,0.15,20240102,14750,-10.98,20230206,10790,21.69,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20240102,120406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,20,2,0.15,32453330,2460,21.68,13180,13300,13110,17130,9230,13180,13192.41,12.13,0,-844,13500,13340,13200,13040,12900,13270,12970,189,3950,500,9750,10,1,37503477,4950,13.61,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.51,10790,20230731,22.34,13300,-0.75,20240102,13110,0.69,20240102,14750,-10.51,20230206,10790,22.34,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20240102,110405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,10,2,0.08,32347620,2452,21.61,13180,13300,13110,17130,9230,13180,13192.34,12.13,0,-844,13500,13340,13200,13040,12900,13270,12970,189,3950,500,9750,10,1,37503477,4947,13.60,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,13300,-0.83,20240102,13110,0.61,20240102,14750,-10.58,20230206,10790,22.24,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20240102,100401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13240,60,2,0.46,15117020,1142,10.06,13180,13300,13180,17130,9230,13180,13237.32,12.13,0,-18,13500,13340,13200,13040,12900,13270,12970,189,3950,500,9750,10,1,37503477,4965,13.65,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.24,10790,20230731,22.71,13300,-0.45,20240102,13180,0.46,20240102,14750,-10.24,20230206,10790,22.71,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|
|
20240102,090357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,0,3,0.00,0,0,0.00,0,0,0,17130,9230,13180,0.00,12.13,0,0,13500,13340,13200,13040,12900,13270,12970,189,3950,500,9750,10,1,37503477,4943,13.59,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,0,0.00,0,0,0.00,0,14750,-10.64,20230206,10790,22.15,20230731,0.37,N,034310,500,189 억,,4550717,N,N,19,N,00,N
|