170 lines
75 KiB
CSV
170 lines
75 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
|
|
20240430,160436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12280,30,2,0.24,324167820,26525,99.01,12290,12290,12160,15920,8580,12250,12221.22,14.64,0,4563,12463,12356,12293,12186,12123,12325,12155,189,3670,500,9060,10,1,37503477,4605,119.22,0.58,12,0.07,103.00,21038.00,14190,20230901,-13.46,10790,20230731,13.81,13940,-11.91,20240201,11780,4.24,20240328,14190,-13.46,20230901,10790,13.81,20230731,0.21,N,034310,500,189 억,,5489378,N,N,0,N,00,N
|
|
20240430,150436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,0,3,0.00,234656680,19207,71.69,12290,12290,12160,15920,8580,12250,12217.25,14.64,0,1678,12463,12356,12293,12186,12123,12325,12155,189,3670,500,9060,10,1,37503477,4594,118.93,0.58,12,0.05,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.21,N,034310,500,189 억,,5489378,N,N,0,N,00,N
|
|
20240430,140436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,0,3,0.00,122321120,10013,37.38,12290,12290,12160,15920,8580,12250,12216.23,14.64,0,-2146,12463,12356,12293,12186,12123,12325,12155,189,3670,500,9060,10,1,37503477,4594,118.93,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.21,N,034310,500,189 억,,5489378,N,N,0,N,00,N
|
|
20240430,130435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,0,3,0.00,91771610,7509,28.03,12290,12290,12160,15920,8580,12250,12221.55,14.64,0,-2492,12463,12356,12293,12186,12123,12325,12155,189,3670,500,9060,10,1,37503477,4594,118.93,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.21,N,034310,500,189 억,,5489378,N,N,0,N,00,N
|
|
20240430,120435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12260,10,2,0.08,61304120,5018,18.73,12290,12290,12160,15920,8580,12250,12216.84,14.64,0,-1367,12463,12356,12293,12186,12123,12325,12155,189,3670,500,9060,10,1,37503477,4598,119.03,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.60,10790,20230731,13.62,13940,-12.05,20240201,11780,4.07,20240328,14190,-13.60,20230901,10790,13.62,20230731,0.21,N,034310,500,189 억,,5489378,N,N,0,N,00,N
|
|
20240430,110435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12220,-30,5,-0.24,58999690,4830,18.03,12290,12290,12160,15920,8580,12250,12215.26,14.64,0,-1290,12463,12356,12293,12186,12123,12325,12155,189,3670,500,9060,10,1,37503477,4583,118.64,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.21,N,034310,500,189 억,,5489378,N,N,0,N,00,N
|
|
20240430,100433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12190,-60,5,-0.49,42755140,3498,13.06,12290,12290,12180,15920,8580,12250,12222.74,14.64,0,-921,12463,12356,12293,12186,12123,12325,12155,189,3670,500,9060,10,1,37503477,4572,118.35,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.09,10790,20230731,12.97,13940,-12.55,20240201,11780,3.48,20240328,14190,-14.09,20230901,10790,12.97,20230731,0.21,N,034310,500,189 억,,5489378,N,N,0,N,00,N
|
|
20240430,090441,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12260,10,2,0.08,1515630,124,0.46,12290,12290,12200,15920,8580,12250,12222.82,14.64,0,-104,12463,12356,12293,12186,12123,12325,12155,189,3670,500,9060,10,1,37503477,4598,119.03,0.58,12,0.00,103.00,21038.00,14190,20230901,-13.60,10790,20230731,13.62,13940,-12.05,20240201,11780,4.07,20240328,14190,-13.60,20230901,10790,13.62,20230731,0.21,N,034310,500,189 억,,5489378,N,N,0,N,00,N
|
|
20240429,160423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,-90,5,-0.73,328931950,26790,82.21,12360,12400,12230,16040,8640,12340,12278.16,14.64,0,-235,12560,12450,12320,12210,12080,12385,12145,189,3700,500,9130,10,1,37503477,4594,118.93,0.58,12,0.07,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.23,N,034310,500,189 억,,5489768,N,N,11,N,00,N
|
|
20240429,150433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12300,-40,5,-0.32,291270290,23715,72.77,12360,12400,12230,16040,8640,12340,12282.11,14.64,0,413,12560,12450,12320,12210,12080,12385,12145,189,3700,500,9130,10,1,37503477,4613,119.42,0.58,12,0.06,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.23,N,034310,500,189 억,,5489768,N,N,11,N,00,N
|
|
20240429,140420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12260,-80,5,-0.65,200092600,16282,49.96,12360,12400,12240,16040,8640,12340,12289.19,14.64,0,1511,12560,12450,12320,12210,12080,12385,12145,189,3700,500,9130,10,1,37503477,4598,119.03,0.58,12,0.04,103.00,21038.00,14190,20230901,-13.60,10790,20230731,13.62,13940,-12.05,20240201,11780,4.07,20240328,14190,-13.60,20230901,10790,13.62,20230731,0.23,N,034310,500,189 억,,5489768,N,N,11,N,00,N
|
|
20240429,130434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12280,-60,5,-0.49,144051580,11713,35.94,12360,12400,12250,16040,8640,12340,12298.44,14.64,0,1521,12560,12450,12320,12210,12080,12385,12145,189,3700,500,9130,10,1,37503477,4605,119.22,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.46,10790,20230731,13.81,13940,-11.91,20240201,11780,4.24,20240328,14190,-13.46,20230901,10790,13.81,20230731,0.23,N,034310,500,189 억,,5489768,N,N,11,N,00,N
|
|
20240429,120433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12360,20,2,0.16,124774830,10145,31.13,12360,12400,12250,16040,8640,12340,12299.15,14.64,0,1583,12560,12450,12320,12210,12080,12385,12145,189,3700,500,9130,10,1,37503477,4635,120.00,0.59,12,0.03,103.00,21038.00,14190,20230901,-12.90,10790,20230731,14.55,13940,-11.33,20240201,11780,4.92,20240328,14190,-12.90,20230901,10790,14.55,20230731,0.23,N,034310,500,189 억,,5489768,N,N,11,N,00,N
|
|
20240429,110421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12360,20,2,0.16,89047780,7235,22.20,12360,12400,12260,16040,8640,12340,12307.92,14.64,0,1446,12560,12450,12320,12210,12080,12385,12145,189,3700,500,9130,10,1,37503477,4635,120.00,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.90,10790,20230731,14.55,13940,-11.33,20240201,11780,4.92,20240328,14190,-12.90,20230901,10790,14.55,20230731,0.23,N,034310,500,189 억,,5489768,N,N,11,N,00,N
|
|
20240429,100433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12350,10,2,0.08,49904490,4055,12.44,12360,12400,12260,16040,8640,12340,12306.90,14.64,0,1379,12560,12450,12320,12210,12080,12385,12145,189,3700,500,9130,10,1,37503477,4632,119.90,0.59,12,0.01,103.00,21038.00,14190,20230901,-12.97,10790,20230731,14.46,13940,-11.41,20240201,11780,4.84,20240328,14190,-12.97,20230901,10790,14.46,20230731,0.23,N,034310,500,189 억,,5489768,N,N,11,N,00,N
|
|
20240429,090434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12360,20,2,0.16,1501850,122,0.37,12360,12360,12270,16040,8640,12340,12310.25,14.64,0,-57,12560,12450,12320,12210,12080,12385,12145,189,3700,500,9130,10,1,37503477,4635,120.00,0.59,12,0.00,103.00,21038.00,14190,20230901,-12.90,10790,20230731,14.55,13940,-11.33,20240201,11780,4.92,20240328,14190,-12.90,20230901,10790,14.55,20230731,0.23,N,034310,500,189 억,,5489768,N,N,11,N,00,N
|
|
20240426,160432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12340,10,2,0.08,399637170,32588,78.40,12430,12430,12190,16020,8640,12330,12263.32,14.65,0,-6289,12683,12506,12313,12136,11943,12595,12225,189,3690,500,9120,10,1,37503477,4628,119.81,0.59,12,0.09,103.00,21038.00,14190,20230901,-13.04,10790,20230731,14.37,13940,-11.48,20240201,11780,4.75,20240328,14190,-13.04,20230901,10790,14.37,20230731,0.23,N,034310,500,189 억,,5496087,N,N,11,N,00,N
|
|
20240426,150433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12270,-60,5,-0.49,353951670,28881,69.48,12430,12430,12190,16020,8640,12330,12255.52,14.65,0,-5121,12683,12506,12313,12136,11943,12595,12225,189,3690,500,9120,10,1,37503477,4602,119.13,0.58,12,0.08,103.00,21038.00,14190,20230901,-13.53,10790,20230731,13.72,13940,-11.98,20240201,11780,4.16,20240328,14190,-13.53,20230901,10790,13.72,20230731,0.23,N,034310,500,189 억,,5496087,N,N,0,N,00,N
|
|
20240426,140431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12200,-130,5,-1.05,323923430,26434,63.59,12430,12430,12190,16020,8640,12330,12254.05,14.65,0,-4560,12683,12506,12313,12136,11943,12595,12225,189,3690,500,9120,10,1,37503477,4575,118.45,0.58,12,0.07,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.23,N,034310,500,189 억,,5496087,N,N,0,N,00,N
|
|
20240426,130430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12220,-110,5,-0.89,212121220,17282,41.58,12430,12430,12190,16020,8640,12330,12274.11,14.65,0,-4610,12683,12506,12313,12136,11943,12595,12225,189,3690,500,9120,10,1,37503477,4583,118.64,0.58,12,0.05,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.23,N,034310,500,189 억,,5496087,N,N,0,N,00,N
|
|
20240426,120430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12270,-60,5,-0.49,102434600,8317,20.01,12430,12430,12240,16020,8640,12330,12316.29,14.65,0,-1441,12683,12506,12313,12136,11943,12595,12225,189,3690,500,9120,10,1,37503477,4602,119.13,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.53,10790,20230731,13.72,13940,-11.98,20240201,11780,4.16,20240328,14190,-13.53,20230901,10790,13.72,20230731,0.23,N,034310,500,189 억,,5496087,N,N,0,N,00,N
|
|
20240426,110431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12320,-10,5,-0.08,70318700,5699,13.71,12430,12430,12280,16020,8640,12330,12338.78,14.65,0,-538,12683,12506,12313,12136,11943,12595,12225,189,3690,500,9120,10,1,37503477,4620,119.61,0.59,12,0.02,103.00,21038.00,14190,20230901,-13.18,10790,20230731,14.18,13940,-11.62,20240201,11780,4.58,20240328,14190,-13.18,20230901,10790,14.18,20230731,0.23,N,034310,500,189 억,,5496087,N,N,0,N,00,N
|
|
20240426,100430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12360,30,2,0.24,37151530,3009,7.24,12430,12430,12310,16020,8640,12330,12346.80,14.65,0,-406,12683,12506,12313,12136,11943,12595,12225,189,3690,500,9120,10,1,37503477,4635,120.00,0.59,12,0.01,103.00,21038.00,14190,20230901,-12.90,10790,20230731,14.55,13940,-11.33,20240201,11780,4.92,20240328,14190,-12.90,20230901,10790,14.55,20230731,0.23,N,034310,500,189 억,,5496087,N,N,0,N,00,N
|
|
20240426,090432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12370,40,2,0.32,14863120,1201,2.89,12430,12430,12330,16020,8640,12330,12375.62,14.65,0,-348,12683,12506,12313,12136,11943,12595,12225,189,3690,500,9120,10,1,37503477,4639,120.10,0.59,12,0.00,103.00,21038.00,14190,20230901,-12.83,10790,20230731,14.64,13940,-11.26,20240201,11780,5.01,20240328,14190,-12.83,20230901,10790,14.64,20230731,0.23,N,034310,500,189 억,,5496087,N,N,0,N,00,N
|
|
20240425,160427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12330,130,2,1.07,509171040,41562,199.87,12180,12490,12120,15860,8540,12200,12250.88,14.61,0,15164,12433,12316,12223,12106,12013,12270,12060,189,3660,500,9020,10,1,37503477,4624,119.71,0.59,12,0.11,103.00,21038.00,14190,20230901,-13.11,10790,20230731,14.27,13940,-11.55,20240201,11780,4.67,20240328,14190,-13.11,20230901,10790,14.27,20230731,0.21,N,034310,500,189 억,,5479830,N,N,0,N,00,N
|
|
20240425,150432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12330,130,2,1.07,497624490,40625,195.37,12180,12490,12120,15860,8540,12200,12249.22,14.61,0,14579,12433,12316,12223,12106,12013,12270,12060,189,3660,500,9020,10,1,37503477,4624,119.71,0.59,12,0.11,103.00,21038.00,14190,20230901,-13.11,10790,20230731,14.27,13940,-11.55,20240201,11780,4.67,20240328,14190,-13.11,20230901,10790,14.27,20230731,0.21,N,034310,500,189 억,,5479830,N,N,0,N,00,N
|
|
20240425,140429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,50,2,0.41,255950950,21010,101.04,12180,12270,12120,15860,8540,12200,12182.34,14.61,0,7419,12433,12316,12223,12106,12013,12270,12060,189,3660,500,9020,10,1,37503477,4594,118.93,0.58,12,0.06,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.21,N,034310,500,189 억,,5479830,N,N,0,N,00,N
|
|
20240425,130430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12210,10,2,0.08,117495910,9650,46.41,12180,12270,12120,15860,8540,12200,12175.74,14.61,0,2022,12433,12316,12223,12106,12013,12270,12060,189,3660,500,9020,10,1,37503477,4579,118.54,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.95,10790,20230731,13.16,13940,-12.41,20240201,11780,3.65,20240328,14190,-13.95,20230901,10790,13.16,20230731,0.21,N,034310,500,189 억,,5479830,N,N,0,N,00,N
|
|
20240425,120429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12200,0,3,0.00,106952910,8786,42.25,12180,12270,12120,15860,8540,12200,12173.11,14.61,0,2022,12433,12316,12223,12106,12013,12270,12060,189,3660,500,9020,10,1,37503477,4575,118.45,0.58,12,0.02,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.21,N,034310,500,189 억,,5479830,N,N,0,N,00,N
|
|
20240425,110429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12220,20,2,0.16,95226060,7827,37.64,12180,12220,12120,15860,8540,12200,12166.35,14.61,0,2079,12433,12316,12223,12106,12013,12270,12060,189,3660,500,9020,10,1,37503477,4583,118.64,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.21,N,034310,500,189 억,,5479830,N,N,0,N,00,N
|
|
20240425,100429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12190,-10,5,-0.08,29792050,2446,11.76,12180,12190,12150,15860,8540,12200,12179.91,14.61,0,-226,12433,12316,12223,12106,12013,12270,12060,189,3660,500,9020,10,1,37503477,4572,118.35,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.09,10790,20230731,12.97,13940,-12.55,20240201,11780,3.48,20240328,14190,-14.09,20230901,10790,12.97,20230731,0.21,N,034310,500,189 억,,5479830,N,N,0,N,00,N
|
|
20240425,090430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12190,-10,5,-0.08,8994560,738,3.55,12180,12190,12160,15860,8540,12200,12187.75,14.61,0,-33,12433,12316,12223,12106,12013,12270,12060,189,3660,500,9020,10,1,37503477,4572,118.35,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.09,10790,20230731,12.97,13940,-12.55,20240201,11780,3.48,20240328,14190,-14.09,20230901,10790,12.97,20230731,0.21,N,034310,500,189 억,,5479830,N,N,0,N,00,N
|
|
20240424,160428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12200,-30,5,-0.25,254063710,20792,76.08,12340,12340,12130,15890,8570,12230,12219.30,14.61,0,451,12503,12366,12263,12126,12023,12315,12075,189,3660,500,9050,10,1,37503477,4575,118.45,0.58,12,0.06,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.21,N,034310,500,189 억,,5479609,N,N,1,N,00,N
|
|
20240424,150428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12180,-50,5,-0.41,219415770,17942,65.65,12340,12340,12160,15890,8570,12230,12229.17,14.61,0,-366,12503,12366,12263,12126,12023,12315,12075,189,3660,500,9050,10,1,37503477,4568,118.25,0.58,12,0.05,103.00,21038.00,14190,20230901,-14.16,10790,20230731,12.88,13940,-12.63,20240201,11780,3.40,20240328,14190,-14.16,20230901,10790,12.88,20230731,0.21,N,034310,500,189 억,,5479609,N,N,1,N,00,N
|
|
20240424,140427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12250,20,2,0.16,163764790,13375,48.94,12340,12340,12160,15890,8570,12230,12244.10,14.61,0,-971,12503,12366,12263,12126,12023,12315,12075,189,3660,500,9050,10,1,37503477,4594,118.93,0.58,12,0.04,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.21,N,034310,500,189 억,,5479609,N,N,1,N,00,N
|
|
20240424,130432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12270,40,2,0.33,112071020,9135,33.43,12340,12340,12180,15890,8570,12230,12268.31,14.61,0,-741,12503,12366,12263,12126,12023,12315,12075,189,3660,500,9050,10,1,37503477,4602,119.13,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.53,10790,20230731,13.72,13940,-11.98,20240201,11780,4.16,20240328,14190,-13.53,20230901,10790,13.72,20230731,0.21,N,034310,500,189 억,,5479609,N,N,1,N,00,N
|
|
20240424,120429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12260,30,2,0.25,103207120,8412,30.78,12340,12340,12180,15890,8570,12230,12269.03,14.61,0,-741,12503,12366,12263,12126,12023,12315,12075,189,3660,500,9050,10,1,37503477,4598,119.03,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.60,10790,20230731,13.62,13940,-12.05,20240201,11780,4.07,20240328,14190,-13.60,20230901,10790,13.62,20230731,0.21,N,034310,500,189 억,,5479609,N,N,1,N,00,N
|
|
20240424,110427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12320,90,2,0.74,89383400,7281,26.64,12340,12340,12180,15890,8570,12230,12276.25,14.61,0,-804,12503,12366,12263,12126,12023,12315,12075,189,3660,500,9050,10,1,37503477,4620,119.61,0.59,12,0.02,103.00,21038.00,14190,20230901,-13.18,10790,20230731,14.18,13940,-11.62,20240201,11780,4.58,20240328,14190,-13.18,20230901,10790,14.18,20230731,0.21,N,034310,500,189 억,,5479609,N,N,1,N,00,N
|
|
20240424,100426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12320,90,2,0.74,44450560,3610,13.21,12340,12340,12260,15890,8570,12230,12313.17,14.61,0,-1140,12503,12366,12263,12126,12023,12315,12075,189,3660,500,9050,10,1,37503477,4620,119.61,0.59,12,0.01,103.00,21038.00,14190,20230901,-13.18,10790,20230731,14.18,13940,-11.62,20240201,11780,4.58,20240328,14190,-13.18,20230901,10790,14.18,20230731,0.21,N,034310,500,189 억,,5479609,N,N,1,N,00,N
|
|
20240424,090428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12300,70,2,0.57,13245020,1075,3.93,12340,12340,12260,15890,8570,12230,12320.95,14.61,0,-248,12503,12366,12263,12126,12023,12315,12075,189,3660,500,9050,10,1,37503477,4613,119.42,0.58,12,0.00,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.21,N,034310,500,189 억,,5479609,N,N,1,N,00,N
|
|
20240423,160419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12230,-70,5,-0.57,334413180,27329,104.43,12300,12400,12160,15990,8610,12300,12236.57,14.62,0,-4851,12693,12496,12303,12106,11913,12400,12010,189,3690,500,9100,10,1,37503477,4587,118.74,0.58,12,0.07,103.00,21038.00,14190,20230901,-13.81,10790,20230731,13.35,13940,-12.27,20240201,11780,3.82,20240328,14190,-13.81,20230901,10790,13.35,20230731,0.22,N,034310,500,189 억,,5484647,N,N,1,N,00,N
|
|
20240423,150427,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12240,-60,5,-0.49,303085490,24765,94.63,12300,12400,12160,15990,8610,12300,12238.46,14.62,0,-4439,12693,12496,12303,12106,11913,12400,12010,189,3690,500,9100,10,1,37503477,4590,118.83,0.58,12,0.07,103.00,21038.00,14190,20230901,-13.74,10790,20230731,13.44,13940,-12.20,20240201,11780,3.90,20240328,14190,-13.74,20230901,10790,13.44,20230731,0.22,N,034310,500,189 억,,5484647,N,N,0,N,00,N
|
|
20240423,140427,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12220,-80,5,-0.65,269810290,22040,84.22,12300,12400,12160,15990,8610,12300,12241.85,14.62,0,-4328,12693,12496,12303,12106,11913,12400,12010,189,3690,500,9100,10,1,37503477,4583,118.64,0.58,12,0.06,103.00,21038.00,14190,20230901,-13.88,10790,20230731,13.25,13940,-12.34,20240201,11780,3.74,20240328,14190,-13.88,20230901,10790,13.25,20230731,0.22,N,034310,500,189 억,,5484647,N,N,0,N,00,N
|
|
20240423,130424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12250,-50,5,-0.41,240021170,19604,74.91,12300,12400,12160,15990,8610,12300,12243.48,14.62,0,-3891,12693,12496,12303,12106,11913,12400,12010,189,3690,500,9100,10,1,37503477,4594,118.93,0.58,12,0.05,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.22,N,034310,500,189 억,,5484647,N,N,0,N,00,N
|
|
20240423,120425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12190,-110,5,-0.89,197622190,16140,61.68,12300,12400,12160,15990,8610,12300,12244.25,14.62,0,-2045,12693,12496,12303,12106,11913,12400,12010,189,3690,500,9100,10,1,37503477,4572,118.35,0.58,12,0.04,103.00,21038.00,14190,20230901,-14.09,10790,20230731,12.97,13940,-12.55,20240201,11780,3.48,20240328,14190,-14.09,20230901,10790,12.97,20230731,0.22,N,034310,500,189 억,,5484647,N,N,0,N,00,N
|
|
20240423,110424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12200,-100,5,-0.81,181432530,14812,56.60,12300,12400,12160,15990,8610,12300,12249.02,14.62,0,-2093,12693,12496,12303,12106,11913,12400,12010,189,3690,500,9100,10,1,37503477,4575,118.45,0.58,12,0.04,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.22,N,034310,500,189 억,,5484647,N,N,0,N,00,N
|
|
20240423,100425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12250,-50,5,-0.41,99054750,8063,30.81,12300,12400,12200,15990,8610,12300,12285.10,14.62,0,65,12693,12496,12303,12106,11913,12400,12010,189,3690,500,9100,10,1,37503477,4594,118.93,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.22,N,034310,500,189 억,,5484647,N,N,0,N,00,N
|
|
20240423,090426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12200,-100,5,-0.81,12828640,1046,4.00,12300,12300,12200,15990,8610,12300,12264.47,14.62,0,-298,12693,12496,12303,12106,11913,12400,12010,189,3690,500,9100,10,1,37503477,4575,118.45,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.22,N,034310,500,189 억,,5484647,N,N,0,N,00,N
|
|
20240422,160425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12300,-150,5,-1.20,321334330,26169,85.55,12500,12500,12110,16180,8720,12450,12279.20,14.64,0,-5417,12950,12700,12540,12290,12130,12620,12210,189,3730,500,9210,10,1,37503477,4613,119.42,0.58,12,0.07,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.23,N,034310,500,189 억,,5490292,N,N,0,N,00,N
|
|
20240422,150423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12290,-160,5,-1.29,300351110,24463,79.98,12500,12500,12110,16180,8720,12450,12277.77,14.64,0,-6184,12950,12700,12540,12290,12130,12620,12210,189,3730,500,9210,10,1,37503477,4609,119.32,0.58,12,0.07,103.00,21038.00,14190,20230901,-13.39,10790,20230731,13.90,13940,-11.84,20240201,11780,4.33,20240328,14190,-13.39,20230901,10790,13.90,20230731,0.23,N,034310,500,189 억,,5490292,N,N,0,N,00,N
|
|
20240422,140424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12290,-160,5,-1.29,275432880,22435,73.35,12500,12500,12110,16180,8720,12450,12276.93,14.64,0,-6166,12950,12700,12540,12290,12130,12620,12210,189,3730,500,9210,10,1,37503477,4609,119.32,0.58,12,0.06,103.00,21038.00,14190,20230901,-13.39,10790,20230731,13.90,13940,-11.84,20240201,11780,4.33,20240328,14190,-13.39,20230901,10790,13.90,20230731,0.23,N,034310,500,189 억,,5490292,N,N,0,N,00,N
|
|
20240422,130423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12310,-140,5,-1.12,241149730,19645,64.22,12500,12500,12110,16180,8720,12450,12275.37,14.64,0,-5707,12950,12700,12540,12290,12130,12620,12210,189,3730,500,9210,10,1,37503477,4617,119.51,0.59,12,0.05,103.00,21038.00,14190,20230901,-13.25,10790,20230731,14.09,13940,-11.69,20240201,11780,4.50,20240328,14190,-13.25,20230901,10790,14.09,20230731,0.23,N,034310,500,189 억,,5490292,N,N,0,N,00,N
|
|
20240422,120423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12150,-300,5,-2.41,131394990,10672,34.89,12500,12500,12110,16180,8720,12450,12312.12,14.64,0,-3309,12950,12700,12540,12290,12130,12620,12210,189,3730,500,9210,10,1,37503477,4557,117.96,0.58,12,0.03,103.00,21038.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,11780,3.14,20240328,14190,-14.38,20230901,10790,12.60,20230731,0.23,N,034310,500,189 억,,5490292,N,N,0,N,00,N
|
|
20240422,110423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12280,-170,5,-1.37,88970440,7192,23.51,12500,12500,12270,16180,8720,12450,12370.75,14.64,0,-1462,12950,12700,12540,12290,12130,12620,12210,189,3730,500,9210,10,1,37503477,4605,119.22,0.58,12,0.02,103.00,21038.00,14190,20230901,-13.46,10790,20230731,13.81,13940,-11.91,20240201,11780,4.24,20240328,14190,-13.46,20230901,10790,13.81,20230731,0.23,N,034310,500,189 억,,5490292,N,N,0,N,00,N
|
|
20240422,100424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12380,-70,5,-0.56,51365980,4142,13.54,12500,12500,12340,16180,8720,12450,12401.25,14.64,0,-1354,12950,12700,12540,12290,12130,12620,12210,189,3730,500,9210,10,1,37503477,4643,120.19,0.59,12,0.01,103.00,21038.00,14190,20230901,-12.76,10790,20230731,14.74,13940,-11.19,20240201,11780,5.09,20240328,14190,-12.76,20230901,10790,14.74,20230731,0.23,N,034310,500,189 억,,5490292,N,N,0,N,00,N
|
|
20240422,090423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12340,-110,5,-0.88,21848510,1758,5.75,12500,12500,12340,16180,8720,12450,12428.05,14.64,0,-1025,12950,12700,12540,12290,12130,12620,12210,189,3730,500,9210,10,1,37503477,4628,119.81,0.59,12,0.00,103.00,21038.00,14190,20230901,-13.04,10790,20230731,14.37,13940,-11.48,20240201,11780,4.75,20240328,14190,-13.04,20230901,10790,14.37,20230731,0.23,N,034310,500,189 억,,5490292,N,N,0,N,00,N
|
|
20240419,160406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-110,5,-0.88,384944160,30588,153.27,12620,12790,12380,16320,8800,12560,12584.81,14.62,0,8999,12746,12652,12536,12442,12326,12595,12385,189,3760,500,9290,10,1,37503477,4669,120.87,0.59,12,0.08,103.00,21038.00,14190,20230901,-12.26,10790,20230731,15.38,13940,-10.69,20240201,11780,5.69,20240328,14190,-12.26,20230901,10790,15.38,20230731,0.25,N,034310,500,189 억,,5481588,N,N,0,N,00,N
|
|
20240419,150409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-110,5,-0.88,371585360,29515,147.89,12620,12790,12380,16320,8800,12560,12589.71,14.62,0,8762,12746,12652,12536,12442,12326,12595,12385,189,3760,500,9290,10,1,37503477,4669,120.87,0.59,12,0.08,103.00,21038.00,14190,20230901,-12.26,10790,20230731,15.38,13940,-10.69,20240201,11780,5.69,20240328,14190,-12.26,20230901,10790,15.38,20230731,0.25,N,034310,500,189 억,,5481588,N,N,0,N,00,N
|
|
20240419,140405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-110,5,-0.88,363299820,28849,144.56,12620,12790,12380,16320,8800,12560,12593.15,14.62,0,8712,12746,12652,12536,12442,12326,12595,12385,189,3760,500,9290,10,1,37503477,4669,120.87,0.59,12,0.08,103.00,21038.00,14190,20230901,-12.26,10790,20230731,15.38,13940,-10.69,20240201,11780,5.69,20240328,14190,-12.26,20230901,10790,15.38,20230731,0.25,N,034310,500,189 억,,5481588,N,N,0,N,00,N
|
|
20240419,130408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-110,5,-0.88,347923850,27613,138.36,12620,12790,12380,16320,8800,12560,12600.00,14.62,0,8687,12746,12652,12536,12442,12326,12595,12385,189,3760,500,9290,10,1,37503477,4669,120.87,0.59,12,0.07,103.00,21038.00,14190,20230901,-12.26,10790,20230731,15.38,13940,-10.69,20240201,11780,5.69,20240328,14190,-12.26,20230901,10790,15.38,20230731,0.25,N,034310,500,189 억,,5481588,N,N,0,N,00,N
|
|
20240419,120405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12430,-130,5,-1.04,323924860,25682,128.69,12620,12790,12380,16320,8800,12560,12612.91,14.62,0,8583,12746,12652,12536,12442,12326,12595,12385,189,3760,500,9290,10,1,37503477,4662,120.68,0.59,12,0.07,103.00,21038.00,14190,20230901,-12.40,10790,20230731,15.20,13940,-10.83,20240201,11780,5.52,20240328,14190,-12.40,20230901,10790,15.20,20230731,0.25,N,034310,500,189 억,,5481588,N,N,0,N,00,N
|
|
20240419,110409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,50,2,0.40,233461090,18414,92.27,12620,12790,12520,16320,8800,12560,12678.46,14.62,0,6221,12746,12652,12536,12442,12326,12595,12385,189,3760,500,9290,10,1,37503477,4729,122.43,0.60,12,0.05,103.00,21038.00,14190,20230901,-11.13,10790,20230731,16.87,13940,-9.54,20240201,11780,7.05,20240328,14190,-11.13,20230901,10790,16.87,20230731,0.25,N,034310,500,189 억,,5481588,N,N,0,N,00,N
|
|
20240419,100408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,140,2,1.11,98648930,7813,39.15,12620,12750,12520,16320,8800,12560,12626.25,14.62,0,2613,12746,12652,12536,12442,12326,12595,12385,189,3760,500,9290,10,1,37503477,4763,123.30,0.60,12,0.02,103.00,21038.00,14190,20230901,-10.50,10790,20230731,17.70,13940,-8.90,20240201,11780,7.81,20240328,14190,-10.50,20230901,10790,17.70,20230731,0.25,N,034310,500,189 억,,5481588,N,N,0,N,00,N
|
|
20240419,090405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,50,2,0.40,11614980,924,4.63,12620,12620,12530,16320,8800,12560,12570.32,14.62,0,-161,12746,12652,12536,12442,12326,12595,12385,189,3760,500,9290,10,1,37503477,4729,122.43,0.60,12,0.00,103.00,21038.00,14190,20230901,-11.13,10790,20230731,16.87,13940,-9.54,20240201,11780,7.05,20240328,14190,-11.13,20230901,10790,16.87,20230731,0.25,N,034310,500,189 억,,5481588,N,N,0,N,00,N
|
|
20240418,160404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12560,30,2,0.24,249567540,19957,111.26,12580,12630,12420,16280,8780,12530,12505.26,14.62,0,-147,12710,12620,12490,12400,12270,12640,12420,189,3750,500,9270,10,1,37503477,4710,121.94,0.60,12,0.05,103.00,21038.00,14190,20230901,-11.49,10790,20230731,16.40,13940,-9.90,20240201,11780,6.62,20240328,14190,-11.49,20230901,10790,16.40,20230731,0.27,N,034310,500,189 억,,5481605,N,N,0,N,00,N
|
|
20240418,150405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12490,-40,5,-0.32,212171990,16974,94.63,12580,12630,12420,16280,8780,12530,12499.82,14.62,0,119,12710,12620,12490,12400,12270,12640,12420,189,3750,500,9270,10,1,37503477,4684,121.26,0.59,12,0.05,103.00,21038.00,14190,20230901,-11.98,10790,20230731,15.76,13940,-10.40,20240201,11780,6.03,20240328,14190,-11.98,20230901,10790,15.76,20230731,0.27,N,034310,500,189 억,,5481605,N,N,0,N,00,N
|
|
20240418,140407,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,-20,5,-0.16,145621290,11646,64.92,12580,12630,12420,16280,8780,12530,12503.97,14.62,0,-1658,12710,12620,12490,12400,12270,12640,12420,189,3750,500,9270,10,1,37503477,4692,121.46,0.59,12,0.03,103.00,21038.00,14190,20230901,-11.84,10790,20230731,15.94,13940,-10.26,20240201,11780,6.20,20240328,14190,-11.84,20230901,10790,15.94,20230731,0.27,N,034310,500,189 억,,5481605,N,N,0,N,00,N
|
|
20240418,130405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,-90,5,-0.72,115393540,9229,51.45,12580,12630,12420,16280,8780,12530,12503.36,14.62,0,-1434,12710,12620,12490,12400,12270,12640,12420,189,3750,500,9270,10,1,37503477,4665,120.78,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.33,10790,20230731,15.29,13940,-10.76,20240201,11780,5.60,20240328,14190,-12.33,20230901,10790,15.29,20230731,0.27,N,034310,500,189 억,,5481605,N,N,0,N,00,N
|
|
20240418,120405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,-60,5,-0.48,101780240,8137,45.36,12580,12630,12420,16280,8780,12530,12508.32,14.62,0,-1265,12710,12620,12490,12400,12270,12640,12420,189,3750,500,9270,10,1,37503477,4677,121.07,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.12,10790,20230731,15.57,13940,-10.55,20240201,11780,5.86,20240328,14190,-12.12,20230901,10790,15.57,20230731,0.27,N,034310,500,189 억,,5481605,N,N,0,N,00,N
|
|
20240418,110405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-70,5,-0.56,100509810,8035,44.79,12580,12630,12420,16280,8780,12530,12509.00,14.62,0,-1191,12710,12620,12490,12400,12270,12640,12420,189,3750,500,9270,10,1,37503477,4673,120.97,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.19,10790,20230731,15.48,13940,-10.62,20240201,11780,5.77,20240328,14190,-12.19,20230901,10790,15.48,20230731,0.27,N,034310,500,189 억,,5481605,N,N,0,N,00,N
|
|
20240418,100406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,-60,5,-0.48,54530430,4346,24.23,12580,12630,12470,16280,8780,12530,12547.27,14.62,0,-210,12710,12620,12490,12400,12270,12640,12420,189,3750,500,9270,10,1,37503477,4677,121.07,0.59,12,0.01,103.00,21038.00,14190,20230901,-12.12,10790,20230731,15.57,13940,-10.55,20240201,11780,5.86,20240328,14190,-12.12,20230901,10790,15.57,20230731,0.27,N,034310,500,189 억,,5481605,N,N,0,N,00,N
|
|
20240418,090405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12530,0,3,0.00,10966980,875,4.88,12580,12580,12490,16280,8780,12530,12533.69,14.62,0,-74,12710,12620,12490,12400,12270,12640,12420,189,3750,500,9270,10,1,37503477,4699,121.65,0.60,12,0.00,103.00,21038.00,14190,20230901,-11.70,10790,20230731,16.13,13940,-10.11,20240201,11780,6.37,20240328,14190,-11.70,20230901,10790,16.13,20230731,0.27,N,034310,500,189 억,,5481605,N,N,0,N,00,N
|
|
20240417,160400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12530,50,2,0.40,223618500,17934,94.38,12530,12580,12360,16220,8740,12480,12468.96,14.62,0,-451,12680,12580,12450,12350,12220,12515,12285,189,3740,500,9230,10,1,37503477,4699,121.65,0.60,12,0.05,103.00,21038.00,14190,20230901,-11.70,10790,20230731,16.13,13940,-10.11,20240201,11780,6.37,20240328,14190,-11.70,20230901,10790,16.13,20230731,0.27,N,034310,500,189 억,,5481936,N,N,2,N,00,N
|
|
20240417,150408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12360,-120,5,-0.96,178162770,14289,75.20,12530,12580,12360,16220,8740,12480,12468.53,14.62,0,-130,12680,12580,12450,12350,12220,12515,12285,189,3740,500,9230,10,1,37503477,4635,120.00,0.59,12,0.04,103.00,21038.00,14190,20230901,-12.90,10790,20230731,14.55,13940,-11.33,20240201,11780,4.92,20240328,14190,-12.90,20230901,10790,14.55,20230731,0.27,N,034310,500,189 억,,5481936,N,N,2,N,00,N
|
|
20240417,140404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12430,-50,5,-0.40,151926710,12171,64.05,12530,12580,12390,16220,8740,12480,12482.68,14.62,0,-102,12680,12580,12450,12350,12220,12515,12285,189,3740,500,9230,10,1,37503477,4662,120.68,0.59,12,0.03,103.00,21038.00,14190,20230901,-12.40,10790,20230731,15.20,13940,-10.83,20240201,11780,5.52,20240328,14190,-12.40,20230901,10790,15.20,20230731,0.27,N,034310,500,189 억,,5481936,N,N,2,N,00,N
|
|
20240417,130406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-20,5,-0.16,132252820,10591,55.74,12530,12580,12390,16220,8740,12480,12487.28,14.62,0,44,12680,12580,12450,12350,12220,12515,12285,189,3740,500,9230,10,1,37503477,4673,120.97,0.59,12,0.03,103.00,21038.00,14190,20230901,-12.19,10790,20230731,15.48,13940,-10.62,20240201,11780,5.77,20240328,14190,-12.19,20230901,10790,15.48,20230731,0.27,N,034310,500,189 억,,5481936,N,N,2,N,00,N
|
|
20240417,120406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12390,-90,5,-0.72,112654470,9015,47.44,12530,12580,12390,16220,8740,12480,12496.34,14.62,0,209,12680,12580,12450,12350,12220,12515,12285,189,3740,500,9230,10,1,37503477,4647,120.29,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.68,10790,20230731,14.83,13940,-11.12,20240201,11780,5.18,20240328,14190,-12.68,20230901,10790,14.83,20230731,0.27,N,034310,500,189 억,,5481936,N,N,2,N,00,N
|
|
20240417,110409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,-40,5,-0.32,109713890,8778,46.20,12530,12580,12390,16220,8740,12480,12498.73,14.62,0,200,12680,12580,12450,12350,12220,12515,12285,189,3740,500,9230,10,1,37503477,4665,120.78,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.33,10790,20230731,15.29,13940,-10.76,20240201,11780,5.60,20240328,14190,-12.33,20230901,10790,15.29,20230731,0.27,N,034310,500,189 억,,5481936,N,N,2,N,00,N
|
|
20240417,100403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12550,70,2,0.56,52409540,4177,21.98,12530,12580,12410,16220,8740,12480,12547.17,14.62,0,98,12680,12580,12450,12350,12220,12515,12285,189,3740,500,9230,10,1,37503477,4707,121.84,0.60,12,0.01,103.00,21038.00,14190,20230901,-11.56,10790,20230731,16.31,13940,-9.97,20240201,11780,6.54,20240328,14190,-11.56,20230901,10790,16.31,20230731,0.27,N,034310,500,189 억,,5481936,N,N,2,N,00,N
|
|
20240417,090403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,30,2,0.24,11038730,883,4.65,12530,12530,12410,16220,8740,12480,12501.39,14.62,0,-138,12680,12580,12450,12350,12220,12515,12285,189,3740,500,9230,10,1,37503477,4692,121.46,0.59,12,0.00,103.00,21038.00,14190,20230901,-11.84,10790,20230731,15.94,13940,-10.26,20240201,11780,6.20,20240328,14190,-11.84,20230901,10790,15.94,20230731,0.27,N,034310,500,189 억,,5481936,N,N,2,N,00,N
|
|
20240416,160407,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,-10,5,-0.08,236213230,18999,118.23,12540,12550,12320,16230,8750,12490,12432.68,14.61,0,2679,12703,12596,12503,12396,12303,12550,12350,189,3740,500,9240,10,1,37503477,4680,121.17,0.59,12,0.05,103.00,21038.00,14190,20230901,-12.05,10790,20230731,15.66,13940,-10.47,20240201,11780,5.94,20240328,14190,-12.05,20230901,10790,15.66,20230731,0.28,N,034310,500,189 억,,5479234,N,N,2,N,00,N
|
|
20240416,150404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12380,-110,5,-0.88,184078710,14807,92.14,12540,12550,12320,16230,8750,12490,12431.87,14.61,0,267,12703,12596,12503,12396,12303,12550,12350,189,3740,500,9240,10,1,37503477,4643,120.19,0.59,12,0.04,103.00,21038.00,14190,20230901,-12.76,10790,20230731,14.74,13940,-11.19,20240201,11780,5.09,20240328,14190,-12.76,20230901,10790,14.74,20230731,0.28,N,034310,500,189 억,,5479234,N,N,0,N,00,N
|
|
20240416,140403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,-20,5,-0.16,131808250,10596,65.94,12540,12550,12320,16230,8750,12490,12439.43,14.61,0,-241,12703,12596,12503,12396,12303,12550,12350,189,3740,500,9240,10,1,37503477,4677,121.07,0.59,12,0.03,103.00,21038.00,14190,20230901,-12.12,10790,20230731,15.57,13940,-10.55,20240201,11780,5.86,20240328,14190,-12.12,20230901,10790,15.57,20230731,0.28,N,034310,500,189 억,,5479234,N,N,0,N,00,N
|
|
20240416,130405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12390,-100,5,-0.80,107743780,8661,53.90,12540,12550,12320,16230,8750,12490,12440.11,14.61,0,-339,12703,12596,12503,12396,12303,12550,12350,189,3740,500,9240,10,1,37503477,4647,120.29,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.68,10790,20230731,14.83,13940,-11.12,20240201,11780,5.18,20240328,14190,-12.68,20230901,10790,14.83,20230731,0.28,N,034310,500,189 억,,5479234,N,N,0,N,00,N
|
|
20240416,120406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12330,-160,5,-1.28,91283140,7332,45.63,12540,12550,12330,16230,8750,12490,12449.96,14.61,0,14,12703,12596,12503,12396,12303,12550,12350,189,3740,500,9240,10,1,37503477,4624,119.71,0.59,12,0.02,103.00,21038.00,14190,20230901,-13.11,10790,20230731,14.27,13940,-11.55,20240201,11780,4.67,20240328,14190,-13.11,20230901,10790,14.27,20230731,0.28,N,034310,500,189 억,,5479234,N,N,0,N,00,N
|
|
20240416,110405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,-20,5,-0.16,74402590,5967,37.13,12540,12550,12390,16230,8750,12490,12469.01,14.61,0,26,12703,12596,12503,12396,12303,12550,12350,189,3740,500,9240,10,1,37503477,4677,121.07,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.12,10790,20230731,15.57,13940,-10.55,20240201,11780,5.86,20240328,14190,-12.12,20230901,10790,15.57,20230731,0.28,N,034310,500,189 억,,5479234,N,N,0,N,00,N
|
|
20240416,100400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,-50,5,-0.40,40407910,3241,20.17,12540,12550,12390,16230,8750,12490,12467.73,14.61,0,-255,12703,12596,12503,12396,12303,12550,12350,189,3740,500,9240,10,1,37503477,4665,120.78,0.59,12,0.01,103.00,21038.00,14190,20230901,-12.33,10790,20230731,15.29,13940,-10.76,20240201,11780,5.60,20240328,14190,-12.33,20230901,10790,15.29,20230731,0.28,N,034310,500,189 억,,5479234,N,N,0,N,00,N
|
|
20240416,090400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12550,60,2,0.48,11550200,929,5.78,12540,12550,12390,16230,8750,12490,12432.94,14.61,0,-174,12703,12596,12503,12396,12303,12550,12350,189,3740,500,9240,10,1,37503477,4707,121.84,0.60,12,0.00,103.00,21038.00,14190,20230901,-11.56,10790,20230731,16.31,13940,-9.97,20240201,11780,6.54,20240328,14190,-11.56,20230901,10790,16.31,20230731,0.28,N,034310,500,189 억,,5479234,N,N,0,N,00,N
|
|
20240415,160359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12490,-120,5,-0.95,201028760,16070,50.99,12610,12610,12410,16390,8830,12610,12509.57,14.61,0,-1614,12870,12740,12570,12440,12270,12655,12355,189,3780,500,9330,10,1,37503477,4684,121.26,0.59,12,0.04,103.00,21038.00,14190,20230901,-11.98,10790,20230731,15.76,13940,-10.40,20240201,11780,6.03,20240328,14190,-11.98,20230901,10790,15.76,20230731,0.28,N,034310,500,189 억,,5481049,N,N,4,N,00,N
|
|
20240415,150402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,-110,5,-0.87,174690060,13960,44.30,12610,12610,12410,16390,8830,12610,12513.61,14.61,0,-1943,12870,12740,12570,12440,12270,12655,12355,189,3780,500,9330,10,1,37503477,4688,121.36,0.59,12,0.04,103.00,21038.00,14190,20230901,-11.91,10790,20230731,15.85,13940,-10.33,20240201,11780,6.11,20240328,14190,-11.91,20230901,10790,15.85,20230731,0.28,N,034310,500,189 억,,5481049,N,N,4,N,00,N
|
|
20240415,140357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12520,-90,5,-0.71,127380400,10185,32.32,12610,12610,12410,16390,8830,12610,12506.67,14.61,0,-2120,12870,12740,12570,12440,12270,12655,12355,189,3780,500,9330,10,1,37503477,4695,121.55,0.60,12,0.03,103.00,21038.00,14190,20230901,-11.77,10790,20230731,16.03,13940,-10.19,20240201,11780,6.28,20240328,14190,-11.77,20230901,10790,16.03,20230731,0.28,N,034310,500,189 억,,5481049,N,N,4,N,00,N
|
|
20240415,130356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,-40,5,-0.32,102192320,8175,25.94,12610,12610,12410,16390,8830,12610,12500.59,14.61,0,-1527,12870,12740,12570,12440,12270,12655,12355,189,3780,500,9330,10,1,37503477,4714,122.04,0.60,12,0.02,103.00,21038.00,14190,20230901,-11.42,10790,20230731,16.50,13940,-9.83,20240201,11780,6.71,20240328,14190,-11.42,20230901,10790,16.50,20230731,0.28,N,034310,500,189 억,,5481049,N,N,4,N,00,N
|
|
20240415,120400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,-130,5,-1.03,89979120,7200,22.85,12610,12610,12410,16390,8830,12610,12497.10,14.61,0,-1527,12870,12740,12570,12440,12270,12655,12355,189,3780,500,9330,10,1,37503477,4680,121.17,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.05,10790,20230731,15.66,13940,-10.47,20240201,11780,5.94,20240328,14190,-12.05,20230901,10790,15.66,20230731,0.28,N,034310,500,189 억,,5481049,N,N,4,N,00,N
|
|
20240415,110400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,-140,5,-1.11,89617180,7171,22.76,12610,12610,12410,16390,8830,12610,12497.17,14.61,0,-1527,12870,12740,12570,12440,12270,12655,12355,189,3780,500,9330,10,1,37503477,4677,121.07,0.59,12,0.02,103.00,21038.00,14190,20230901,-12.12,10790,20230731,15.57,13940,-10.55,20240201,11780,5.86,20240328,14190,-12.12,20230901,10790,15.57,20230731,0.28,N,034310,500,189 억,,5481049,N,N,4,N,00,N
|
|
20240415,100400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,-100,5,-0.79,40774840,3253,10.32,12610,12610,12430,16390,8830,12610,12534.53,14.61,0,-1498,12870,12740,12570,12440,12270,12655,12355,189,3780,500,9330,10,1,37503477,4692,121.46,0.59,12,0.01,103.00,21038.00,14190,20230901,-11.84,10790,20230731,15.94,13940,-10.26,20240201,11780,6.20,20240328,14190,-11.84,20230901,10790,15.94,20230731,0.28,N,034310,500,189 억,,5481049,N,N,4,N,00,N
|
|
20240415,090401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,-110,5,-0.87,12528770,997,3.16,12610,12610,12500,16390,8830,12610,12566.47,14.61,0,-748,12870,12740,12570,12440,12270,12655,12355,189,3780,500,9330,10,1,37503477,4688,121.36,0.59,12,0.00,103.00,21038.00,14190,20230901,-11.91,10790,20230731,15.85,13940,-10.33,20240201,11780,6.11,20240328,14190,-11.91,20230901,10790,15.85,20230731,0.28,N,034310,500,189 억,,5481049,N,N,4,N,00,N
|
|
20240412,160359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,-70,5,-0.55,394924000,31496,68.24,12680,12700,12400,16480,8880,12680,12538.86,14.62,0,-734,13060,12870,12530,12340,12000,12965,12435,189,3800,500,9380,10,1,37503477,4729,122.43,0.60,12,0.08,103.00,21038.00,14190,20230901,-11.13,10790,20230731,16.87,13940,-9.54,20240201,11780,7.05,20240328,14190,-11.13,20230901,10790,16.87,20230731,0.30,N,034310,500,189 억,,5482979,N,N,4,N,00,N
|
|
20240412,150358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,-180,5,-1.42,369481640,29474,63.85,12680,12700,12400,16480,8880,12680,12535.85,14.62,0,-347,13060,12870,12530,12340,12000,12965,12435,189,3800,500,9380,10,1,37503477,4688,121.36,0.59,12,0.08,103.00,21038.00,14190,20230901,-11.91,10790,20230731,15.85,13940,-10.33,20240201,11780,6.11,20240328,14190,-11.91,20230901,10790,15.85,20230731,0.30,N,034310,500,189 억,,5482979,N,N,1,N,00,N
|
|
20240412,140358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12550,-130,5,-1.03,345246880,27540,59.66,12680,12700,12400,16480,8880,12680,12536.20,14.62,0,-773,13060,12870,12530,12340,12000,12965,12435,189,3800,500,9380,10,1,37503477,4707,121.84,0.60,12,0.07,103.00,21038.00,14190,20230901,-11.56,10790,20230731,16.31,13940,-9.97,20240201,11780,6.54,20240328,14190,-11.56,20230901,10790,16.31,20230731,0.30,N,034310,500,189 억,,5482979,N,N,1,N,00,N
|
|
20240412,130356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,-210,5,-1.66,290491820,23184,50.23,12680,12700,12400,16480,8880,12680,12529.84,14.62,0,-1448,13060,12870,12530,12340,12000,12965,12435,189,3800,500,9380,10,1,37503477,4677,121.07,0.59,12,0.06,103.00,21038.00,14190,20230901,-12.12,10790,20230731,15.57,13940,-10.55,20240201,11780,5.86,20240328,14190,-12.12,20230901,10790,15.57,20230731,0.30,N,034310,500,189 억,,5482979,N,N,1,N,00,N
|
|
20240412,120358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12550,-130,5,-1.03,190364680,15171,32.87,12680,12700,12400,16480,8880,12680,12547.93,14.62,0,-3033,13060,12870,12530,12340,12000,12965,12435,189,3800,500,9380,10,1,37503477,4707,121.84,0.60,12,0.04,103.00,21038.00,14190,20230901,-11.56,10790,20230731,16.31,13940,-9.97,20240201,11780,6.54,20240328,14190,-11.56,20230901,10790,16.31,20230731,0.30,N,034310,500,189 억,,5482979,N,N,1,N,00,N
|
|
20240412,110355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12560,-120,5,-0.95,167335800,13334,28.89,12680,12700,12400,16480,8880,12680,12549.56,14.62,0,-3687,13060,12870,12530,12340,12000,12965,12435,189,3800,500,9380,10,1,37503477,4710,121.94,0.60,12,0.04,103.00,21038.00,14190,20230901,-11.49,10790,20230731,16.40,13940,-9.90,20240201,11780,6.62,20240328,14190,-11.49,20230901,10790,16.40,20230731,0.30,N,034310,500,189 억,,5482979,N,N,1,N,00,N
|
|
20240412,100357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,-200,5,-1.58,126597550,10088,21.86,12680,12700,12400,16480,8880,12680,12549.32,14.62,0,-3443,13060,12870,12530,12340,12000,12965,12435,189,3800,500,9380,10,1,37503477,4680,121.17,0.59,12,0.03,103.00,21038.00,14190,20230901,-12.05,10790,20230731,15.66,13940,-10.47,20240201,11780,5.94,20240328,14190,-12.05,20230901,10790,15.66,20230731,0.30,N,034310,500,189 억,,5482979,N,N,1,N,00,N
|
|
20240412,090356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12690,10,2,0.08,21812480,1721,3.73,12680,12700,12640,16480,8880,12680,12674.31,14.62,0,-550,13060,12870,12530,12340,12000,12965,12435,189,3800,500,9380,10,1,37503477,4759,123.20,0.60,12,0.00,103.00,21038.00,14190,20230901,-10.57,10790,20230731,17.61,13940,-8.97,20240201,11780,7.72,20240328,14190,-10.57,20230901,10790,17.61,20230731,0.30,N,034310,500,189 억,,5482979,N,N,1,N,00,N
|
|
20240411,160354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12680,500,2,4.11,577004140,46128,143.25,12220,12720,12190,15830,8530,12180,12508.76,14.58,0,13407,12326,12252,12106,12032,11886,12290,12070,189,3650,500,9010,10,1,37503477,4755,123.11,0.60,12,0.12,103.00,21038.00,14190,20230901,-10.64,10790,20230731,17.52,13940,-9.04,20240201,11780,7.64,20240328,14190,-10.64,20230901,10790,17.52,20230731,0.29,N,034310,500,189 억,,5467626,N,N,1,N,00,N
|
|
20240411,150400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12540,360,2,2.96,540443310,43236,134.27,12220,12720,12190,15830,8530,12180,12499.85,14.58,0,13263,12326,12252,12106,12032,11886,12290,12070,189,3650,500,9010,10,1,37503477,4703,121.75,0.60,12,0.12,103.00,21038.00,14190,20230901,-11.63,10790,20230731,16.22,13940,-10.04,20240201,11780,6.45,20240328,14190,-11.63,20230901,10790,16.22,20230731,0.29,N,034310,500,189 억,,5467626,N,N,147,N,00,N
|
|
20240411,140359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,410,2,3.37,492278960,39399,122.36,12220,12720,12190,15830,8530,12180,12494.71,14.58,0,11832,12326,12252,12106,12032,11886,12290,12070,189,3650,500,9010,10,1,37503477,4722,122.23,0.60,12,0.11,103.00,21038.00,14190,20230901,-11.28,10790,20230731,16.68,13940,-9.68,20240201,11780,6.88,20240328,14190,-11.28,20230901,10790,16.68,20230731,0.29,N,034310,500,189 억,,5467626,N,N,147,N,00,N
|
|
20240411,130351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12690,510,2,4.19,432528430,34660,107.64,12220,12720,12190,15830,8530,12180,12479.18,14.58,0,10746,12326,12252,12106,12032,11886,12290,12070,189,3650,500,9010,10,1,37503477,4759,123.20,0.60,12,0.09,103.00,21038.00,14190,20230901,-10.57,10790,20230731,17.61,13940,-8.97,20240201,11780,7.72,20240328,14190,-10.57,20230901,10790,17.61,20230731,0.29,N,034310,500,189 억,,5467626,N,N,147,N,00,N
|
|
20240411,120356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12630,450,2,3.69,345376560,27760,86.21,12220,12720,12190,15830,8530,12180,12441.52,14.58,0,8530,12326,12252,12106,12032,11886,12290,12070,189,3650,500,9010,10,1,37503477,4737,122.62,0.60,12,0.07,103.00,21038.00,14190,20230901,-10.99,10790,20230731,17.05,13940,-9.40,20240201,11780,7.22,20240328,14190,-10.99,20230901,10790,17.05,20230731,0.29,N,034310,500,189 억,,5467626,N,N,147,N,00,N
|
|
20240411,110353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12560,380,2,3.12,290692230,23422,72.74,12220,12610,12190,15830,8530,12180,12411.08,14.58,0,8191,12326,12252,12106,12032,11886,12290,12070,189,3650,500,9010,10,1,37503477,4710,121.94,0.60,12,0.06,103.00,21038.00,14190,20230901,-11.49,10790,20230731,16.40,13940,-9.90,20240201,11780,6.62,20240328,14190,-11.49,20230901,10790,16.40,20230731,0.29,N,034310,500,189 억,,5467626,N,N,147,N,00,N
|
|
20240411,100357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12530,350,2,2.87,207983550,16824,52.25,12220,12610,12190,15830,8530,12180,12362.31,14.58,0,6548,12326,12252,12106,12032,11886,12290,12070,189,3650,500,9010,10,1,37503477,4699,121.65,0.60,12,0.04,103.00,21038.00,14190,20230901,-11.70,10790,20230731,16.13,13940,-10.11,20240201,11780,6.37,20240328,14190,-11.70,20230901,10790,16.13,20230731,0.29,N,034310,500,189 억,,5467626,N,N,147,N,00,N
|
|
20240411,090355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12300,120,2,0.99,20626260,1684,5.23,12220,12300,12190,15830,8530,12180,12248.37,14.58,0,-97,12326,12252,12106,12032,11886,12290,12070,189,3650,500,9010,10,1,37503477,4613,119.42,0.58,12,0.00,103.00,21038.00,14190,20230901,-13.32,10790,20230731,13.99,13940,-11.76,20240201,11780,4.41,20240328,14190,-13.32,20230901,10790,13.99,20230731,0.29,N,034310,500,189 억,,5467626,N,N,147,N,00,N
|
|
20240409,160350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12180,200,2,1.67,387480740,32168,430.34,12010,12180,11960,15570,8390,11980,12045.53,14.33,0,2206,12240,12110,12030,11900,11820,12070,11860,189,3590,500,8860,10,1,37503477,4568,118.25,0.58,12,0.09,103.00,21038.00,14190,20230901,-14.16,10790,20230731,12.88,13940,-12.63,20240201,11780,3.40,20240328,14190,-14.16,20230901,10790,12.88,20230731,0.29,N,034310,500,189 억,,5373050,N,N,147,N,00,N
|
|
20240409,150352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12070,90,2,0.75,363934850,30227,404.37,12010,12180,11960,15570,8390,11980,12040.06,14.33,0,2217,12240,12110,12030,11900,11820,12070,11860,189,3590,500,8860,10,1,37503477,4527,117.18,0.57,12,0.08,103.00,21038.00,14190,20230901,-14.94,10790,20230731,11.86,13940,-13.41,20240201,11780,2.46,20240328,14190,-14.94,20230901,10790,11.86,20230731,0.29,N,034310,500,189 억,,5373050,N,N,1,N,00,N
|
|
20240409,140355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12130,150,2,1.25,350402580,29109,389.42,12010,12180,11960,15570,8390,11980,12037.60,14.33,0,1924,12240,12110,12030,11900,11820,12070,11860,189,3590,500,8860,10,1,37503477,4549,117.77,0.58,12,0.08,103.00,21038.00,14190,20230901,-14.52,10790,20230731,12.42,13940,-12.98,20240201,11780,2.97,20240328,14190,-14.52,20230901,10790,12.42,20230731,0.29,N,034310,500,189 억,,5373050,N,N,1,N,00,N
|
|
20240409,130349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12040,60,2,0.50,287088510,23883,319.51,12010,12090,11960,15570,8390,11980,12020.62,14.33,0,1078,12240,12110,12030,11900,11820,12070,11860,189,3590,500,8860,10,1,37503477,4515,116.89,0.57,12,0.06,103.00,21038.00,14190,20230901,-15.15,10790,20230731,11.58,13940,-13.63,20240201,11780,2.21,20240328,14190,-15.15,20230901,10790,11.58,20230731,0.29,N,034310,500,189 억,,5373050,N,N,1,N,00,N
|
|
20240409,120353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,10,2,0.08,254845000,21201,283.63,12010,12090,11960,15570,8390,11980,12020.42,14.33,0,1160,12240,12110,12030,11900,11820,12070,11860,189,3590,500,8860,10,1,37503477,4497,116.41,0.57,12,0.06,103.00,21038.00,14190,20230901,-15.50,10790,20230731,11.12,13940,-13.99,20240201,11780,1.78,20240328,14190,-15.50,20230901,10790,11.12,20230731,0.29,N,034310,500,189 억,,5373050,N,N,1,N,00,N
|
|
20240409,110352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12070,90,2,0.75,205785620,17120,229.03,12010,12090,11960,15570,8390,11980,12020.19,14.33,0,267,12240,12110,12030,11900,11820,12070,11860,189,3590,500,8860,10,1,37503477,4527,117.18,0.57,12,0.05,103.00,21038.00,14190,20230901,-14.94,10790,20230731,11.86,13940,-13.41,20240201,11780,2.46,20240328,14190,-14.94,20230901,10790,11.86,20230731,0.29,N,034310,500,189 억,,5373050,N,N,1,N,00,N
|
|
20240409,100349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12090,110,2,0.92,153195870,12753,170.61,12010,12090,11960,15570,8390,11980,12012.54,14.33,0,235,12240,12110,12030,11900,11820,12070,11860,189,3590,500,8860,10,1,37503477,4534,117.38,0.57,12,0.03,103.00,21038.00,14190,20230901,-14.80,10790,20230731,12.05,13940,-13.27,20240201,11780,2.63,20240328,14190,-14.80,20230901,10790,12.05,20230731,0.29,N,034310,500,189 억,,5373050,N,N,1,N,00,N
|
|
20240409,090355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12030,50,2,0.42,20885060,1733,23.18,12010,12080,12010,15570,8390,11980,12051.39,14.33,0,4,12240,12110,12030,11900,11820,12070,11860,189,3590,500,8860,10,1,37503477,4512,116.80,0.57,12,0.00,103.00,21038.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,11780,2.12,20240328,14190,-15.22,20230901,10790,11.49,20230731,0.29,N,034310,500,189 억,,5373050,N,N,1,N,00,N
|
|
20240408,160346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11980,-120,5,-0.99,89589090,7475,59.21,12160,12160,11950,15730,8470,12100,11985.16,13.53,0,-1212,12300,12200,12090,11990,11880,12145,11935,189,3630,500,8950,10,1,37503477,4493,116.31,0.57,12,0.02,103.00,21038.00,14190,20230901,-15.57,10790,20230731,11.03,13940,-14.06,20240201,11780,1.70,20240328,14190,-15.57,20230901,10790,11.03,20230731,0.30,N,034310,500,189 억,,5074554,N,N,1,N,00,N
|
|
20240408,150351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11970,-130,5,-1.07,75530210,6301,49.91,12160,12160,11950,15730,8470,12100,11987.02,13.53,0,-974,12300,12200,12090,11990,11880,12145,11935,189,3630,500,8950,10,1,37503477,4489,116.21,0.57,12,0.02,103.00,21038.00,14190,20230901,-15.64,10790,20230731,10.94,13940,-14.13,20240201,11780,1.61,20240328,14190,-15.64,20230901,10790,10.94,20230731,0.30,N,034310,500,189 억,,5074554,N,N,531,N,00,N
|
|
20240408,140353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11970,-130,5,-1.07,61733280,5148,40.78,12160,12160,11950,15730,8470,12100,11991.70,13.53,0,-798,12300,12200,12090,11990,11880,12145,11935,189,3630,500,8950,10,1,37503477,4489,116.21,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.64,10790,20230731,10.94,13940,-14.13,20240201,11780,1.61,20240328,14190,-15.64,20230901,10790,10.94,20230731,0.30,N,034310,500,189 억,,5074554,N,N,531,N,00,N
|
|
20240408,130350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11980,-120,5,-0.99,46972710,3915,31.01,12160,12160,11950,15730,8470,12100,11998.14,13.53,0,-539,12300,12200,12090,11990,11880,12145,11935,189,3630,500,8950,10,1,37503477,4493,116.31,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.57,10790,20230731,11.03,13940,-14.06,20240201,11780,1.70,20240328,14190,-15.57,20230901,10790,11.03,20230731,0.30,N,034310,500,189 억,,5074554,N,N,531,N,00,N
|
|
20240408,120352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11960,-140,5,-1.16,41454330,3454,27.36,12160,12160,11950,15730,8470,12100,12001.83,13.53,0,-96,12300,12200,12090,11990,11880,12145,11935,189,3630,500,8950,10,1,37503477,4485,116.12,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.72,10790,20230731,10.84,13940,-14.20,20240201,11780,1.53,20240328,14190,-15.72,20230901,10790,10.84,20230731,0.30,N,034310,500,189 억,,5074554,N,N,531,N,00,N
|
|
20240408,110352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12010,-90,5,-0.74,32884610,2738,21.69,12160,12160,11960,15730,8470,12100,12010.45,13.53,0,115,12300,12200,12090,11990,11880,12145,11935,189,3630,500,8950,10,1,37503477,4504,116.60,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.36,10790,20230731,11.31,13940,-13.85,20240201,11780,1.95,20240328,14190,-15.36,20230901,10790,11.31,20230731,0.30,N,034310,500,189 억,,5074554,N,N,531,N,00,N
|
|
20240408,100348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12030,-70,5,-0.58,11260280,933,7.39,12160,12160,12020,15730,8470,12100,12068.90,13.53,0,-289,12300,12200,12090,11990,11880,12145,11935,189,3630,500,8950,10,1,37503477,4512,116.80,0.57,12,0.00,103.00,21038.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,11780,2.12,20240328,14190,-15.22,20230901,10790,11.49,20230731,0.30,N,034310,500,189 억,,5074554,N,N,531,N,00,N
|
|
20240408,090352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,12080,-20,5,-0.17,3865200,319,2.53,12160,12160,12080,15730,8470,12100,12116.61,13.53,0,-147,12300,12200,12090,11990,11880,12145,11935,189,3630,500,8950,10,1,37503477,4530,117.28,0.57,12,0.00,103.00,21038.00,14190,20230901,-14.87,10790,20230731,11.96,13940,-13.34,20240201,11780,2.55,20240328,14190,-14.87,20230901,10790,11.96,20230731,0.30,N,034310,500,189 억,,5074554,N,N,531,N,00,N
|
|
20240405,160352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12100,-50,5,-0.41,151492500,12574,48.15,12130,12190,11980,15790,8510,12150,12047.98,13.54,0,-2637,12416,12282,12156,12022,11896,12220,11960,189,3640,500,8990,10,1,37503477,4538,117.48,0.58,12,0.03,103.00,21038.00,14190,20230901,-14.73,10790,20230731,12.14,13940,-13.20,20240201,11780,2.72,20240328,14190,-14.73,20230901,10790,12.14,20230731,0.30,N,034310,500,189 억,,5077286,N,N,531,N,00,N
|
|
20240405,150349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12050,-100,5,-0.82,104656120,8697,33.31,12130,12190,11980,15790,8510,12150,12033.59,13.54,0,-1435,12416,12282,12156,12022,11896,12220,11960,189,3640,500,8990,10,1,37503477,4519,116.99,0.57,12,0.02,103.00,21038.00,14190,20230901,-15.08,10790,20230731,11.68,13940,-13.56,20240201,11780,2.29,20240328,14190,-15.08,20230901,10790,11.68,20230731,0.30,N,034310,500,189 억,,5077286,N,N,48,N,00,N
|
|
20240405,140348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12030,-120,5,-0.99,72153780,5995,22.96,12130,12190,11980,15790,8510,12150,12035.66,13.54,0,-216,12416,12282,12156,12022,11896,12220,11960,189,3640,500,8990,10,1,37503477,4512,116.80,0.57,12,0.02,103.00,21038.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,11780,2.12,20240328,14190,-15.22,20230901,10790,11.49,20230731,0.30,N,034310,500,189 억,,5077286,N,N,48,N,00,N
|
|
20240405,130348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12010,-140,5,-1.15,61590040,5115,19.59,12130,12190,12000,15790,8510,12150,12041.06,13.54,0,-294,12416,12282,12156,12022,11896,12220,11960,189,3640,500,8990,10,1,37503477,4504,116.60,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.36,10790,20230731,11.31,13940,-13.85,20240201,11780,1.95,20240328,14190,-15.36,20230901,10790,11.31,20230731,0.30,N,034310,500,189 억,,5077286,N,N,48,N,00,N
|
|
20240405,120349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12030,-120,5,-0.99,41340440,3428,13.13,12130,12190,12020,15790,8510,12150,12059.64,13.54,0,-367,12416,12282,12156,12022,11896,12220,11960,189,3640,500,8990,10,1,37503477,4512,116.80,0.57,12,0.01,103.00,21038.00,14190,20230901,-15.22,10790,20230731,11.49,13940,-13.70,20240201,11780,2.12,20240328,14190,-15.22,20230901,10790,11.49,20230731,0.30,N,034310,500,189 억,,5077286,N,N,48,N,00,N
|
|
20240405,110351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12070,-80,5,-0.66,28464780,2358,9.03,12130,12190,12050,15790,8510,12150,12071.58,13.54,0,-436,12416,12282,12156,12022,11896,12220,11960,189,3640,500,8990,10,1,37503477,4527,117.18,0.57,12,0.01,103.00,21038.00,14190,20230901,-14.94,10790,20230731,11.86,13940,-13.41,20240201,11780,2.46,20240328,14190,-14.94,20230901,10790,11.86,20230731,0.30,N,034310,500,189 억,,5077286,N,N,48,N,00,N
|
|
20240405,100324,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12080,-70,5,-0.58,14542580,1204,4.61,12130,12130,12070,15790,8510,12150,12078.55,13.54,0,100,12416,12282,12156,12022,11896,12220,11960,189,3640,500,8990,10,1,37503477,4530,117.28,0.57,12,0.00,103.00,21038.00,14190,20230901,-14.87,10790,20230731,11.96,13940,-13.34,20240201,11780,2.55,20240328,14190,-14.87,20230901,10790,11.96,20230731,0.30,N,034310,500,189 억,,5077286,N,N,48,N,00,N
|
|
20240405,090347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12070,-80,5,-0.66,2238170,185,0.71,12130,12130,12070,15790,8510,12150,12098.22,13.54,0,-132,12416,12282,12156,12022,11896,12220,11960,189,3640,500,8990,10,1,37503477,4527,117.18,0.57,12,0.00,103.00,21038.00,14190,20230901,-14.94,10790,20230731,11.86,13940,-13.41,20240201,11780,2.46,20240328,14190,-14.94,20230901,10790,11.86,20230731,0.30,N,034310,500,189 억,,5077286,N,N,48,N,00,N
|
|
20240404,160345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12150,-50,5,-0.41,316605760,26112,88.98,12200,12290,12030,15860,8540,12200,12124.91,13.53,0,1594,12460,12330,12160,12030,11860,12350,12050,189,3660,500,9020,10,1,37503477,4557,117.96,0.58,12,0.07,103.00,21038.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,11780,3.14,20240328,14190,-14.38,20230901,10790,12.60,20230731,0.31,N,034310,500,189 억,,5075423,N,N,48,N,00,N
|
|
20240404,150345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12170,-30,5,-0.25,266502160,21978,74.89,12200,12290,12030,15860,8540,12200,12125.86,13.53,0,1171,12460,12330,12160,12030,11860,12350,12050,189,3660,500,9020,10,1,37503477,4564,118.16,0.58,12,0.06,103.00,21038.00,14190,20230901,-14.24,10790,20230731,12.79,13940,-12.70,20240201,11780,3.31,20240328,14190,-14.24,20230901,10790,12.79,20230731,0.31,N,034310,500,189 억,,5075423,N,N,17,N,00,N
|
|
20240404,140346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12110,-90,5,-0.74,156322420,12865,43.84,12200,12290,12050,15860,8540,12200,12150.98,13.53,0,-601,12460,12330,12160,12030,11860,12350,12050,189,3660,500,9020,10,1,37503477,4542,117.57,0.58,12,0.03,103.00,21038.00,14190,20230901,-14.66,10790,20230731,12.23,13940,-13.13,20240201,11780,2.80,20240328,14190,-14.66,20230901,10790,12.23,20230731,0.31,N,034310,500,189 억,,5075423,N,N,17,N,00,N
|
|
20240404,130343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12200,0,3,0.00,75700680,6214,21.17,12200,12290,12120,15860,8540,12200,12182.28,13.53,0,-650,12460,12330,12160,12030,11860,12350,12050,189,3660,500,9020,10,1,37503477,4575,118.45,0.58,12,0.02,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.31,N,034310,500,189 억,,5075423,N,N,17,N,00,N
|
|
20240404,120344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12160,-40,5,-0.33,69007580,5663,19.30,12200,12290,12140,15860,8540,12200,12185.69,13.53,0,-540,12460,12330,12160,12030,11860,12350,12050,189,3660,500,9020,10,1,37503477,4560,118.06,0.58,12,0.02,103.00,21038.00,14190,20230901,-14.31,10790,20230731,12.70,13940,-12.77,20240201,11780,3.23,20240328,14190,-14.31,20230901,10790,12.70,20230731,0.31,N,034310,500,189 억,,5075423,N,N,17,N,00,N
|
|
20240404,110344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12180,-20,5,-0.16,61577290,5052,17.22,12200,12290,12170,15860,8540,12200,12188.70,13.53,0,-387,12460,12330,12160,12030,11860,12350,12050,189,3660,500,9020,10,1,37503477,4568,118.25,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.16,10790,20230731,12.88,13940,-12.63,20240201,11780,3.40,20240328,14190,-14.16,20230901,10790,12.88,20230731,0.31,N,034310,500,189 억,,5075423,N,N,17,N,00,N
|
|
20240404,100344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12290,90,2,0.74,47732600,3917,13.35,12200,12290,12170,15860,8540,12200,12186.01,13.53,0,-148,12460,12330,12160,12030,11860,12350,12050,189,3660,500,9020,10,1,37503477,4609,119.32,0.58,12,0.01,103.00,21038.00,14190,20230901,-13.39,10790,20230731,13.90,13940,-11.84,20240201,11780,4.33,20240328,14190,-13.39,20230901,10790,13.90,20230731,0.31,N,034310,500,189 억,,5075423,N,N,17,N,00,N
|
|
20240404,090344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12200,0,3,0.00,1183400,97,0.33,12200,12200,12200,15860,8540,12200,12200.00,13.53,0,-14,12460,12330,12160,12030,11860,12350,12050,189,3660,500,9020,10,1,37503477,4575,118.45,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.31,N,034310,500,189 억,,5075423,N,N,17,N,00,N
|
|
20240403,160345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12200,-10,5,-0.08,355705130,29346,153.79,12200,12290,11990,15870,8550,12210,12121.08,13.52,0,5046,12470,12340,12190,12060,11910,12265,11985,189,3660,500,9030,10,1,37503477,4575,118.45,0.58,12,0.08,103.00,21038.00,14190,20230901,-14.02,10790,20230731,13.07,13940,-12.48,20240201,11780,3.57,20240328,14190,-14.02,20230901,10790,13.07,20230731,0.31,N,034310,500,189 억,,5070807,N,N,17,N,00,N
|
|
20240403,150343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12150,-60,5,-0.49,317916710,26245,137.54,12200,12290,11990,15870,8550,12210,12113.42,13.52,0,3243,12470,12340,12190,12060,11910,12265,11985,189,3660,500,9030,10,1,37503477,4557,117.96,0.58,12,0.07,103.00,21038.00,14190,20230901,-14.38,10790,20230731,12.60,13940,-12.84,20240201,11780,3.14,20240328,14190,-14.38,20230901,10790,12.60,20230731,0.31,N,034310,500,189 억,,5070807,N,N,142,N,00,N
|
|
20240403,140342,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12170,-40,5,-0.33,215100650,17803,93.30,12200,12290,11990,15870,8550,12210,12082.27,13.52,0,1132,12470,12340,12190,12060,11910,12265,11985,189,3660,500,9030,10,1,37503477,4564,118.16,0.58,12,0.05,103.00,21038.00,14190,20230901,-14.24,10790,20230731,12.79,13940,-12.70,20240201,11780,3.31,20240328,14190,-14.24,20230901,10790,12.79,20230731,0.31,N,034310,500,189 억,,5070807,N,N,142,N,00,N
|
|
20240403,130341,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12180,-30,5,-0.25,171836070,14240,74.63,12200,12290,11990,15870,8550,12210,12067.14,13.52,0,-432,12470,12340,12190,12060,11910,12265,11985,189,3660,500,9030,10,1,37503477,4568,118.25,0.58,12,0.04,103.00,21038.00,14190,20230901,-14.16,10790,20230731,12.88,13940,-12.63,20240201,11780,3.40,20240328,14190,-14.16,20230901,10790,12.88,20230731,0.31,N,034310,500,189 억,,5070807,N,N,142,N,00,N
|
|
20240403,120343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12090,-120,5,-0.98,124348280,10344,54.21,12200,12200,11990,15870,8550,12210,12021.30,13.52,0,-530,12470,12340,12190,12060,11910,12265,11985,189,3660,500,9030,10,1,37503477,4534,117.38,0.57,12,0.03,103.00,21038.00,14190,20230901,-14.80,10790,20230731,12.05,13940,-13.27,20240201,11780,2.63,20240328,14190,-14.80,20230901,10790,12.05,20230731,0.31,N,034310,500,189 억,,5070807,N,N,142,N,00,N
|
|
20240403,110342,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12060,-150,5,-1.23,120613410,10035,52.59,12200,12200,11990,15870,8550,12210,12019.27,13.52,0,-516,12470,12340,12190,12060,11910,12265,11985,189,3660,500,9030,10,1,37503477,4523,117.09,0.57,12,0.03,103.00,21038.00,14190,20230901,-15.01,10790,20230731,11.77,13940,-13.49,20240201,11780,2.38,20240328,14190,-15.01,20230901,10790,11.77,20230731,0.31,N,034310,500,189 억,,5070807,N,N,142,N,00,N
|
|
20240403,100343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12120,-90,5,-0.74,33041510,2738,14.35,12200,12200,12030,15870,8550,12210,12067.75,13.52,0,-496,12470,12340,12190,12060,11910,12265,11985,189,3660,500,9030,10,1,37503477,4545,117.67,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.59,10790,20230731,12.33,13940,-13.06,20240201,11780,2.89,20240328,14190,-14.59,20230901,10790,12.33,20230731,0.31,N,034310,500,189 억,,5070807,N,N,142,N,00,N
|
|
20240403,090344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12180,-30,5,-0.25,2384980,196,1.03,12200,12200,12110,15870,8550,12210,12168.27,13.52,0,-126,12470,12340,12190,12060,11910,12265,11985,189,3660,500,9030,10,1,37503477,4568,118.25,0.58,12,0.00,103.00,21038.00,14190,20230901,-14.16,10790,20230731,12.88,13940,-12.63,20240201,11780,3.40,20240328,14190,-14.16,20230901,10790,12.88,20230731,0.31,N,034310,500,189 억,,5070807,N,N,142,N,00,N
|
|
20240402,160335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12210,-140,5,-1.13,223261630,18417,74.42,12320,12320,12040,16050,8650,12350,12122.58,13.52,0,70,12630,12490,12310,12170,11990,12560,12240,189,3700,500,9130,10,1,37503477,4579,118.54,0.58,12,0.05,103.00,21038.00,14190,20230901,-13.95,10790,20230731,13.16,13940,-12.41,20240201,11780,3.65,20240328,14190,-13.95,20230901,10790,13.16,20230731,0.32,N,034310,500,189 억,,5070972,N,N,142,N,00,N
|
|
20240402,150342,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12110,-240,5,-1.94,165833110,13700,55.36,12320,12320,12040,16050,8650,12350,12104.61,13.52,0,-1073,12630,12490,12310,12170,11990,12560,12240,189,3700,500,9130,10,1,37503477,4542,117.57,0.58,12,0.04,103.00,21038.00,14190,20230901,-14.66,10790,20230731,12.23,13940,-13.13,20240201,11780,2.80,20240328,14190,-14.66,20230901,10790,12.23,20230731,0.32,N,034310,500,189 억,,5070972,N,N,21,N,00,N
|
|
20240402,140342,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12060,-290,5,-2.35,129448790,10683,43.17,12320,12320,12060,16050,8650,12350,12117.27,13.52,0,-872,12630,12490,12310,12170,11990,12560,12240,189,3700,500,9130,10,1,37503477,4523,117.09,0.57,12,0.03,103.00,21038.00,14190,20230901,-15.01,10790,20230731,11.77,13940,-13.49,20240201,11780,2.38,20240328,14190,-15.01,20230901,10790,11.77,20230731,0.32,N,034310,500,189 억,,5070972,N,N,21,N,00,N
|
|
20240402,130338,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12100,-250,5,-2.02,88490450,7291,29.46,12320,12320,12070,16050,8650,12350,12136.94,13.52,0,-741,12630,12490,12310,12170,11990,12560,12240,189,3700,500,9130,10,1,37503477,4538,117.48,0.58,12,0.02,103.00,21038.00,14190,20230901,-14.73,10790,20230731,12.14,13940,-13.20,20240201,11780,2.72,20240328,14190,-14.73,20230901,10790,12.14,20230731,0.32,N,034310,500,189 억,,5070972,N,N,21,N,00,N
|
|
20240402,120337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12080,-270,5,-2.19,55147690,4534,18.32,12320,12320,12070,16050,8650,12350,12163.14,13.52,0,-744,12630,12490,12310,12170,11990,12560,12240,189,3700,500,9130,10,1,37503477,4530,117.28,0.57,12,0.01,103.00,21038.00,14190,20230901,-14.87,10790,20230731,11.96,13940,-13.34,20240201,11780,2.55,20240328,14190,-14.87,20230901,10790,11.96,20230731,0.32,N,034310,500,189 억,,5070972,N,N,21,N,00,N
|
|
20240402,110339,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12100,-250,5,-2.02,45929760,3771,15.24,12320,12320,12080,16050,8650,12350,12179.73,13.52,0,-462,12630,12490,12310,12170,11990,12560,12240,189,3700,500,9130,10,1,37503477,4538,117.48,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.73,10790,20230731,12.14,13940,-13.20,20240201,11780,2.72,20240328,14190,-14.73,20230901,10790,12.14,20230731,0.32,N,034310,500,189 억,,5070972,N,N,21,N,00,N
|
|
20240402,100338,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12250,-100,5,-0.81,10664420,870,3.52,12320,12320,12240,16050,8650,12350,12257.95,13.52,0,-35,12630,12490,12310,12170,11990,12560,12240,189,3700,500,9130,10,1,37503477,4594,118.93,0.58,12,0.00,103.00,21038.00,14190,20230901,-13.67,10790,20230731,13.53,13940,-12.12,20240201,11780,3.99,20240328,14190,-13.67,20230901,10790,13.53,20230731,0.32,N,034310,500,189 억,,5070972,N,N,21,N,00,N
|
|
20240402,090337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12310,-40,5,-0.32,246270,20,0.08,12320,12320,12310,16050,8650,12350,12313.50,13.52,0,-20,12630,12490,12310,12170,11990,12560,12240,189,3700,500,9130,10,1,37503477,4617,119.51,0.59,12,0.00,103.00,21038.00,14190,20230901,-13.25,10790,20230731,14.09,13940,-11.69,20240201,11780,4.50,20240328,14190,-13.25,20230901,10790,14.09,20230731,0.32,N,034310,500,189 억,,5070972,N,N,21,N,00,N
|
|
20240401,160336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12350,180,2,1.48,303031570,24742,45.66,12210,12450,12130,15820,8520,12170,12247.66,13.53,0,-2609,12583,12376,12133,11926,11683,12480,12030,189,3650,500,9000,10,1,37503477,4632,119.90,0.59,12,0.07,103.00,21038.00,14190,20230901,-12.97,10790,20230731,14.46,13940,-11.41,20240201,11780,4.84,20240328,14190,-12.97,20230901,10790,14.46,20230731,0.33,N,034310,500,189 억,,5072826,N,N,21,N,00,N
|
|
20240401,150337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12370,200,2,1.64,283034310,23120,42.67,12210,12450,12130,15820,8520,12170,12241.97,13.53,0,-2797,12583,12376,12133,11926,11683,12480,12030,189,3650,500,9000,10,1,37503477,4639,120.10,0.59,12,0.06,103.00,21038.00,14190,20230901,-12.83,10790,20230731,14.64,13940,-11.26,20240201,11780,5.01,20240328,14190,-12.83,20230901,10790,14.64,20230731,0.33,N,034310,500,189 억,,5072826,N,N,5,N,00,N
|
|
20240401,140335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12440,270,2,2.22,265535540,21708,40.06,12210,12450,12130,15820,8520,12170,12232.15,13.53,0,-2863,12583,12376,12133,11926,11683,12480,12030,189,3650,500,9000,10,1,37503477,4665,120.78,0.59,12,0.06,103.00,21038.00,14190,20230901,-12.33,10790,20230731,15.29,13940,-10.76,20240201,11780,5.60,20240328,14190,-12.33,20230901,10790,15.29,20230731,0.33,N,034310,500,189 억,,5072826,N,N,5,N,00,N
|
|
20240401,130336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12380,210,2,1.73,230008460,18839,34.77,12210,12390,12130,15820,8520,12170,12209.17,13.53,0,-2571,12583,12376,12133,11926,11683,12480,12030,189,3650,500,9000,10,1,37503477,4643,120.19,0.59,12,0.05,103.00,21038.00,14190,20230901,-12.76,10790,20230731,14.74,13940,-11.19,20240201,11780,5.09,20240328,14190,-12.76,20230901,10790,14.74,20230731,0.33,N,034310,500,189 억,,5072826,N,N,5,N,00,N
|
|
20240401,120338,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12230,60,2,0.49,153758920,12617,23.28,12210,12230,12130,15820,8520,12170,12186.65,13.53,0,-3216,12583,12376,12133,11926,11683,12480,12030,189,3650,500,9000,10,1,37503477,4587,118.74,0.58,12,0.03,103.00,21038.00,14190,20230901,-13.81,10790,20230731,13.35,13940,-12.27,20240201,11780,3.82,20240328,14190,-13.81,20230901,10790,13.35,20230731,0.33,N,034310,500,189 억,,5072826,N,N,5,N,00,N
|
|
20240401,110337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12190,20,2,0.16,129460770,10621,19.60,12210,12230,12130,15820,8520,12170,12189.13,13.53,0,-2787,12583,12376,12133,11926,11683,12480,12030,189,3650,500,9000,10,1,37503477,4572,118.35,0.58,12,0.03,103.00,21038.00,14190,20230901,-14.09,10790,20230731,12.97,13940,-12.55,20240201,11780,3.48,20240328,14190,-14.09,20230901,10790,12.97,20230731,0.33,N,034310,500,189 억,,5072826,N,N,5,N,00,N
|
|
20240401,100335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12190,20,2,0.16,59905430,4916,9.07,12210,12230,12130,15820,8520,12170,12185.81,13.53,0,-2339,12583,12376,12133,11926,11683,12480,12030,189,3650,500,9000,10,1,37503477,4572,118.35,0.58,12,0.01,103.00,21038.00,14190,20230901,-14.09,10790,20230731,12.97,13940,-12.55,20240201,11780,3.48,20240328,14190,-14.09,20230901,10790,12.97,20230731,0.33,N,034310,500,189 억,,5072826,N,N,5,N,00,N
|
|
20240401,090335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12210,40,2,0.33,17040880,1395,2.57,12210,12230,12190,15820,8520,12170,12215.68,13.53,0,-431,12583,12376,12133,11926,11683,12480,12030,189,3650,500,9000,10,1,37503477,4579,118.54,0.58,12,0.00,103.00,21038.00,14190,20230901,-13.95,10790,20230731,13.16,13940,-12.41,20240201,11780,3.65,20240328,14190,-13.95,20230901,10790,13.16,20230731,0.33,N,034310,500,189 억,,5072826,N,N,5,N,00,N
|