161 lines
70 KiB
CSV
161 lines
70 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
|
|
20241031,160445,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-20,5,-0.18,145954890,13006,61.37,11290,11290,11170,14670,7910,11290,11222.01,13.42,0,4684,11396,11342,11236,11182,11076,11370,11210,189,3380,500,8350,10,1,37503477,4227,109.42,0.54,12,0.03,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.50,N,034310,500,189 억,,5033506,N,N,0,N,00,N
|
|
20241031,150450,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,-50,5,-0.44,136690100,12183,57.49,11290,11290,11170,14670,7910,11290,11219.73,13.42,0,4682,11396,11342,11236,11182,11076,11370,11210,189,3380,500,8350,10,1,37503477,4215,109.13,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.50,N,034310,500,189 억,,5033506,N,N,0,N,00,N
|
|
20241031,140450,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-60,5,-0.53,131468220,11718,55.29,11290,11290,11170,14670,7910,11290,11219.33,13.42,0,4339,11396,11342,11236,11182,11076,11370,11210,189,3380,500,8350,10,1,37503477,4212,109.03,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.50,N,034310,500,189 억,,5033506,N,N,0,N,00,N
|
|
20241031,130448,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,-50,5,-0.44,120412550,10733,50.65,11290,11290,11170,14670,7910,11290,11218.90,13.42,0,3456,11396,11342,11236,11182,11076,11370,11210,189,3380,500,8350,10,1,37503477,4215,109.13,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.50,N,034310,500,189 억,,5033506,N,N,0,N,00,N
|
|
20241031,120448,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-60,5,-0.53,102683290,9154,43.20,11290,11290,11170,14670,7910,11290,11217.30,13.42,0,2091,11396,11342,11236,11182,11076,11370,11210,189,3380,500,8350,10,1,37503477,4212,109.03,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.50,N,034310,500,189 억,,5033506,N,N,0,N,00,N
|
|
20241031,110450,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,-30,5,-0.27,34234810,3053,14.41,11290,11290,11170,14670,7910,11290,11213.45,13.42,0,654,11396,11342,11236,11182,11076,11370,11210,189,3380,500,8350,10,1,37503477,4223,109.32,0.54,12,0.01,103.00,21038.00,13940,20240201,-19.23,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13940,-19.23,20240201,9950,13.17,20240805,0.50,N,034310,500,189 억,,5033506,N,N,0,N,00,N
|
|
20241031,100449,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,-50,5,-0.44,22967130,2048,9.66,11290,11290,11170,14670,7910,11290,11214.35,13.42,0,-188,11396,11342,11236,11182,11076,11370,11210,189,3380,500,8350,10,1,37503477,4215,109.13,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.50,N,034310,500,189 억,,5033506,N,N,0,N,00,N
|
|
20241031,090448,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-120,5,-1.06,4638980,414,1.95,11290,11290,11170,14670,7910,11290,11204.85,13.42,0,-401,11396,11342,11236,11182,11076,11370,11210,189,3380,500,8350,10,1,37503477,4189,108.45,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.50,N,034310,500,189 억,,5033506,N,N,0,N,00,N
|
|
20241030,160447,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,50,2,0.44,236772830,21192,79.12,11250,11290,11130,14610,7870,11240,11172.75,13.42,0,-402,11373,11306,11243,11176,11113,11275,11145,189,3370,500,8310,10,1,37503477,4234,109.61,0.54,12,0.06,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.49,N,034310,500,189 억,,5032864,N,N,2,N,00,N
|
|
20241030,150456,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-10,5,-0.09,205333830,18390,68.66,11250,11250,11130,14610,7870,11240,11165.52,13.42,0,438,11373,11306,11243,11176,11113,11275,11145,189,3370,500,8310,10,1,37503477,4212,109.03,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.49,N,034310,500,189 억,,5032864,N,N,2,N,00,N
|
|
20241030,140451,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-40,5,-0.36,93082420,8318,31.05,11250,11250,11160,14610,7870,11240,11190.48,13.42,0,-1711,11373,11306,11243,11176,11113,11275,11145,189,3370,500,8310,10,1,37503477,4200,108.74,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.49,N,034310,500,189 억,,5032864,N,N,2,N,00,N
|
|
20241030,130451,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-50,5,-0.44,78060760,6976,26.04,11250,11250,11160,14610,7870,11240,11189.90,13.42,0,-583,11373,11306,11243,11176,11113,11275,11145,189,3370,500,8310,10,1,37503477,4197,108.64,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.49,N,034310,500,189 억,,5032864,N,N,2,N,00,N
|
|
20241030,120455,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,-20,5,-0.18,75081950,6710,25.05,11250,11250,11160,14610,7870,11240,11189.56,13.42,0,-361,11373,11306,11243,11176,11113,11275,11145,189,3370,500,8310,10,1,37503477,4208,108.93,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.49,N,034310,500,189 억,,5032864,N,N,2,N,00,N
|
|
20241030,110449,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,-20,5,-0.18,72793070,6506,24.29,11250,11250,11160,14610,7870,11240,11188.61,13.42,0,-360,11373,11306,11243,11176,11113,11275,11145,189,3370,500,8310,10,1,37503477,4208,108.93,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.49,N,034310,500,189 억,,5032864,N,N,2,N,00,N
|
|
20241030,100447,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11160,-80,5,-0.71,54105560,4835,18.05,11250,11250,11160,14610,7870,11240,11190.40,13.42,0,-326,11373,11306,11243,11176,11113,11275,11145,189,3370,500,8310,10,1,37503477,4185,108.35,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.94,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,13940,-19.94,20240201,9950,12.16,20240805,0.49,N,034310,500,189 억,,5032864,N,N,2,N,00,N
|
|
20241030,090448,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-40,5,-0.36,8866860,791,2.95,11250,11250,11200,14610,7870,11240,11209.68,13.42,0,-295,11373,11306,11243,11176,11113,11275,11145,189,3370,500,8310,10,1,37503477,4200,108.74,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.49,N,034310,500,189 억,,5032864,N,N,2,N,00,N
|
|
20241029,160434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,-70,5,-0.62,300508460,26785,128.94,11310,11310,11180,14700,7920,11310,11219.28,13.42,0,1546,11376,11342,11286,11252,11196,11360,11270,189,3390,500,8360,10,1,37503477,4215,109.13,0.53,12,0.07,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.48,N,034310,500,189 억,,5031297,N,N,2,N,00,N
|
|
20241029,150442,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-120,5,-1.06,289230600,25780,124.10,11310,11310,11180,14700,7920,11310,11219.19,13.42,0,1328,11376,11342,11286,11252,11196,11360,11270,189,3390,500,8360,10,1,37503477,4197,108.64,0.53,12,0.07,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.48,N,034310,500,189 억,,5031297,N,N,8,N,00,N
|
|
20241029,140433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-40,5,-0.35,207231180,18461,88.87,11310,11310,11180,14700,7920,11310,11225.35,13.42,0,1041,11376,11342,11286,11252,11196,11360,11270,189,3390,500,8360,10,1,37503477,4227,109.42,0.54,12,0.05,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.48,N,034310,500,189 억,,5031297,N,N,8,N,00,N
|
|
20241029,130437,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-80,5,-0.71,127198740,11315,54.47,11310,11310,11220,14700,7920,11310,11241.60,13.42,0,781,11376,11342,11286,11252,11196,11360,11270,189,3390,500,8360,10,1,37503477,4212,109.03,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.48,N,034310,500,189 억,,5031297,N,N,8,N,00,N
|
|
20241029,120439,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,-70,5,-0.62,119789200,10655,51.29,11310,11310,11220,14700,7920,11310,11242.53,13.42,0,801,11376,11342,11286,11252,11196,11360,11270,189,3390,500,8360,10,1,37503477,4215,109.13,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.48,N,034310,500,189 억,,5031297,N,N,8,N,00,N
|
|
20241029,110447,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,-50,5,-0.44,113121540,10061,48.43,11310,11310,11220,14700,7920,11310,11243.57,13.42,0,389,11376,11342,11286,11252,11196,11360,11270,189,3390,500,8360,10,1,37503477,4223,109.32,0.54,12,0.03,103.00,21038.00,13940,20240201,-19.23,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13940,-19.23,20240201,9950,13.17,20240805,0.48,N,034310,500,189 억,,5031297,N,N,8,N,00,N
|
|
20241029,100438,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,-50,5,-0.44,27023870,2402,11.56,11310,11310,11230,14700,7920,11310,11250.57,13.42,0,-1287,11376,11342,11286,11252,11196,11360,11270,189,3390,500,8360,10,1,37503477,4223,109.32,0.54,12,0.01,103.00,21038.00,13940,20240201,-19.23,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13940,-19.23,20240201,9950,13.17,20240805,0.48,N,034310,500,189 억,,5031297,N,N,8,N,00,N
|
|
20241028,160434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11310,10,2,0.09,234063430,20773,97.24,11290,11320,11230,14690,7910,11300,11267.68,13.42,0,-1127,11446,11372,11286,11212,11126,11330,11170,189,3390,500,8360,10,1,37503477,4242,109.81,0.54,12,0.06,103.00,21038.00,13940,20240201,-18.87,9950,20240805,13.67,13940,-18.87,20240201,9950,13.67,20240805,13940,-18.87,20240201,9950,13.67,20240805,0.49,N,034310,500,189 억,,5033584,N,N,8,N,00,N
|
|
20241028,150435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11280,-20,5,-0.18,228736870,20301,95.03,11290,11320,11230,14690,7910,11300,11267.27,13.42,0,-926,11446,11372,11286,11212,11126,11330,11170,189,3390,500,8360,10,1,37503477,4230,109.51,0.54,12,0.05,103.00,21038.00,13940,20240201,-19.08,9950,20240805,13.37,13940,-19.08,20240201,9950,13.37,20240805,13940,-19.08,20240201,9950,13.37,20240805,0.49,N,034310,500,189 억,,5033584,N,N,5,N,00,N
|
|
20241028,140438,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,-10,5,-0.09,193235180,17149,80.27,11290,11320,11230,14690,7910,11300,11268.01,13.42,0,-344,11446,11372,11286,11212,11126,11330,11170,189,3390,500,8360,10,1,37503477,4234,109.61,0.54,12,0.05,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.49,N,034310,500,189 억,,5033584,N,N,5,N,00,N
|
|
20241028,130434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11300,0,3,0.00,139917190,12414,58.11,11290,11320,11240,14690,7910,11300,11270.92,13.42,0,-262,11446,11372,11286,11212,11126,11330,11170,189,3390,500,8360,10,1,37503477,4238,109.71,0.54,12,0.03,103.00,21038.00,13940,20240201,-18.94,9950,20240805,13.57,13940,-18.94,20240201,9950,13.57,20240805,13940,-18.94,20240201,9950,13.57,20240805,0.49,N,034310,500,189 억,,5033584,N,N,5,N,00,N
|
|
20241028,120435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-30,5,-0.27,128668760,11416,53.44,11290,11320,11240,14690,7910,11300,11270.91,13.42,0,-412,11446,11372,11286,11212,11126,11330,11170,189,3390,500,8360,10,1,37503477,4227,109.42,0.54,12,0.03,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.49,N,034310,500,189 억,,5033584,N,N,5,N,00,N
|
|
20241028,110402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-30,5,-0.27,120719850,10710,50.13,11290,11320,11240,14690,7910,11300,11271.69,13.42,0,-353,11446,11372,11286,11212,11126,11330,11170,189,3390,500,8360,10,1,37503477,4227,109.42,0.54,12,0.03,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.49,N,034310,500,189 억,,5033584,N,N,5,N,00,N
|
|
20241028,100432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,-50,5,-0.44,110100860,9766,45.71,11290,11320,11240,14690,7910,11300,11273.90,13.42,0,-380,11446,11372,11286,11212,11126,11330,11170,189,3390,500,8360,10,1,37503477,4219,109.22,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.30,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.49,N,034310,500,189 억,,5033584,N,N,5,N,00,N
|
|
20241028,090432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,-10,5,-0.09,1445120,128,0.60,11290,11290,11290,14690,7910,11300,11290.00,13.42,0,-23,11446,11372,11286,11212,11126,11330,11170,189,3390,500,8360,10,1,37503477,4234,109.61,0.54,12,0.00,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.49,N,034310,500,189 억,,5033584,N,N,5,N,00,N
|
|
20241025,160431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11300,-20,5,-0.18,240676740,21363,133.90,11330,11360,11200,14710,7930,11320,11266.06,13.41,0,-2579,11486,11402,11296,11212,11106,11350,11160,189,3390,500,8370,10,1,37503477,4238,109.71,0.54,12,0.06,103.00,21038.00,13940,20240201,-18.94,9950,20240805,13.57,13940,-18.94,20240201,9950,13.57,20240805,13940,-18.94,20240201,9950,13.57,20240805,0.49,N,034310,500,189 억,,5029032,N,N,5,N,00,N
|
|
20241025,150436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-50,5,-0.44,205348360,18226,114.23,11330,11360,11200,14710,7930,11320,11266.78,13.41,0,-771,11486,11402,11296,11212,11106,11350,11160,189,3390,500,8370,10,1,37503477,4227,109.42,0.54,12,0.05,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.49,N,034310,500,189 억,,5029032,N,N,0,N,00,N
|
|
20241025,140434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11330,10,2,0.09,135914800,12068,75.64,11330,11360,11200,14710,7930,11320,11262.41,13.41,0,1184,11486,11402,11296,11212,11106,11350,11160,189,3390,500,8370,10,1,37503477,4249,110.00,0.54,12,0.03,103.00,21038.00,13940,20240201,-18.72,9950,20240805,13.87,13940,-18.72,20240201,9950,13.87,20240805,13940,-18.72,20240201,9950,13.87,20240805,0.49,N,034310,500,189 억,,5029032,N,N,0,N,00,N
|
|
20241025,130437,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,-70,5,-0.62,101561890,9027,56.58,11330,11360,11200,14710,7930,11320,11250.90,13.41,0,1375,11486,11402,11296,11212,11106,11350,11160,189,3390,500,8370,10,1,37503477,4219,109.22,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.30,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.49,N,034310,500,189 억,,5029032,N,N,0,N,00,N
|
|
20241025,120436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-50,5,-0.44,96868680,8610,53.96,11330,11360,11200,14710,7930,11320,11250.72,13.41,0,1106,11486,11402,11296,11212,11106,11350,11160,189,3390,500,8370,10,1,37503477,4227,109.42,0.54,12,0.02,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.49,N,034310,500,189 억,,5029032,N,N,0,N,00,N
|
|
20241025,110433,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,-70,5,-0.62,91053260,8094,50.73,11330,11360,11200,14710,7930,11320,11249.48,13.41,0,836,11486,11402,11296,11212,11106,11350,11160,189,3390,500,8370,10,1,37503477,4219,109.22,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.30,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.49,N,034310,500,189 억,,5029032,N,N,0,N,00,N
|
|
20241025,100434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-90,5,-0.80,29191860,2589,16.23,11330,11360,11230,14710,7930,11320,11275.34,13.41,0,-298,11486,11402,11296,11212,11106,11350,11160,189,3390,500,8370,10,1,37503477,4212,109.03,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.49,N,034310,500,189 억,,5029032,N,N,0,N,00,N
|
|
20241025,090434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11340,20,2,0.18,2743060,242,1.52,11330,11360,11310,14710,7930,11320,11334.96,13.41,0,-84,11486,11402,11296,11212,11106,11350,11160,189,3390,500,8370,10,1,37503477,4253,110.10,0.54,12,0.00,103.00,21038.00,13940,20240201,-18.65,9950,20240805,13.97,13940,-18.65,20240201,9950,13.97,20240805,13940,-18.65,20240201,9950,13.97,20240805,0.49,N,034310,500,189 억,,5029032,N,N,0,N,00,N
|
|
20241024,160427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11320,0,3,0.00,179389670,15954,86.57,11330,11380,11190,14710,7930,11320,11244.18,13.40,0,1430,11466,11392,11246,11172,11026,11430,11210,189,3390,500,8370,10,1,37503477,4245,109.90,0.54,12,0.04,103.00,21038.00,13940,20240201,-18.79,9950,20240805,13.77,13940,-18.79,20240201,9950,13.77,20240805,13940,-18.79,20240201,9950,13.77,20240805,0.49,N,034310,500,189 억,,5025341,N,N,0,N,00,N
|
|
20241024,150429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,-100,5,-0.88,154501700,13744,74.58,11330,11380,11190,14710,7930,11320,11241.39,13.40,0,1604,11466,11392,11246,11172,11026,11430,11210,189,3390,500,8370,10,1,37503477,4208,108.93,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.49,N,034310,500,189 억,,5025341,N,N,0,N,00,N
|
|
20241024,140421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-90,5,-0.80,105210250,9344,50.70,11330,11380,11200,14710,7930,11320,11259.66,13.40,0,1164,11466,11392,11246,11172,11026,11430,11210,189,3390,500,8370,10,1,37503477,4212,109.03,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.49,N,034310,500,189 억,,5025341,N,N,0,N,00,N
|
|
20241024,130430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-50,5,-0.44,90243820,8014,43.49,11330,11380,11200,14710,7930,11320,11260.77,13.40,0,1169,11466,11392,11246,11172,11026,11430,11210,189,3390,500,8370,10,1,37503477,4227,109.42,0.54,12,0.02,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.49,N,034310,500,189 억,,5025341,N,N,0,N,00,N
|
|
20241024,120429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,-70,5,-0.62,85617940,7603,41.26,11330,11380,11200,14710,7930,11320,11261.07,13.40,0,1148,11466,11392,11246,11172,11026,11430,11210,189,3390,500,8370,10,1,37503477,4219,109.22,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.30,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.49,N,034310,500,189 억,,5025341,N,N,0,N,00,N
|
|
20241024,110431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,-50,5,-0.44,43316700,3835,20.81,11330,11380,11230,14710,7930,11320,11295.10,13.40,0,-13,11466,11392,11246,11172,11026,11430,11210,189,3390,500,8370,10,1,37503477,4227,109.42,0.54,12,0.01,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.49,N,034310,500,189 억,,5025341,N,N,0,N,00,N
|
|
20241024,100432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11280,-40,5,-0.35,25345460,2237,12.14,11330,11380,11280,14710,7930,11320,11330.11,13.40,0,-329,11466,11392,11246,11172,11026,11430,11210,189,3390,500,8370,10,1,37503477,4230,109.51,0.54,12,0.01,103.00,21038.00,13940,20240201,-19.08,9950,20240805,13.37,13940,-19.08,20240201,9950,13.37,20240805,13940,-19.08,20240201,9950,13.37,20240805,0.49,N,034310,500,189 억,,5025341,N,N,0,N,00,N
|
|
20241024,090500,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11370,50,2,0.44,2473260,218,1.18,11330,11370,11320,14710,7930,11320,11345.23,13.40,0,-129,11466,11392,11246,11172,11026,11430,11210,189,3390,500,8370,10,1,37503477,4264,110.39,0.54,12,0.00,103.00,21038.00,13940,20240201,-18.44,9950,20240805,14.27,13940,-18.44,20240201,9950,14.27,20240805,13940,-18.44,20240201,9950,14.27,20240805,0.49,N,034310,500,189 억,,5025341,N,N,0,N,00,N
|
|
20241023,160431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11320,120,2,1.07,205940780,18429,244.87,11200,11320,11100,14560,7840,11200,11174.82,13.38,0,4293,11286,11242,11176,11132,11066,11255,11145,189,3360,500,8280,10,1,37503477,4245,109.90,0.54,12,0.05,103.00,21038.00,13940,20240201,-18.79,9950,20240805,13.77,13940,-18.79,20240201,9950,13.77,20240805,13940,-18.79,20240201,9950,13.77,20240805,0.47,N,034310,500,189 억,,5018747,N,N,0,N,00,N
|
|
20241023,150437,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11280,80,2,0.71,195772450,17530,232.93,11200,11280,11100,14560,7840,11200,11167.85,13.38,0,4080,11286,11242,11176,11132,11066,11255,11145,189,3360,500,8280,10,1,37503477,4230,109.51,0.54,12,0.05,103.00,21038.00,13940,20240201,-19.08,9950,20240805,13.37,13940,-19.08,20240201,9950,13.37,20240805,13940,-19.08,20240201,9950,13.37,20240805,0.47,N,034310,500,189 억,,5018747,N,N,0,N,00,N
|
|
20241023,140438,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,60,2,0.54,178495970,15995,212.53,11200,11260,11100,14560,7840,11200,11159.49,13.38,0,3256,11286,11242,11176,11132,11066,11255,11145,189,3360,500,8280,10,1,37503477,4223,109.32,0.54,12,0.04,103.00,21038.00,13940,20240201,-19.23,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13940,-19.23,20240201,9950,13.17,20240805,0.47,N,034310,500,189 억,,5018747,N,N,0,N,00,N
|
|
20241023,130432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,20,2,0.18,166171920,14898,197.95,11200,11240,11100,14560,7840,11200,11153.98,13.38,0,2530,11286,11242,11176,11132,11066,11255,11145,189,3360,500,8280,10,1,37503477,4208,108.93,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.47,N,034310,500,189 억,,5018747,N,N,0,N,00,N
|
|
20241023,120430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11210,10,2,0.09,155346970,13932,185.12,11200,11240,11100,14560,7840,11200,11150.37,13.38,0,2480,11286,11242,11176,11132,11066,11255,11145,189,3360,500,8280,10,1,37503477,4204,108.83,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.47,N,034310,500,189 억,,5018747,N,N,0,N,00,N
|
|
20241023,110430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-30,5,-0.27,117558800,10555,140.25,11200,11210,11100,14560,7840,11200,11137.74,13.38,0,749,11286,11242,11176,11132,11066,11255,11145,189,3360,500,8280,10,1,37503477,4189,108.45,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.47,N,034310,500,189 억,,5018747,N,N,0,N,00,N
|
|
20241023,100430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-30,5,-0.27,51797670,4653,61.83,11200,11210,11100,14560,7840,11200,11132.10,13.38,0,-434,11286,11242,11176,11132,11066,11255,11145,189,3360,500,8280,10,1,37503477,4189,108.45,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.47,N,034310,500,189 억,,5018747,N,N,0,N,00,N
|
|
20241023,090430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,0,3,0.00,839750,75,1.00,11200,11200,11190,14560,7840,11200,11196.67,13.38,0,-17,11286,11242,11176,11132,11066,11255,11145,189,3360,500,8280,10,1,37503477,4200,108.74,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.47,N,034310,500,189 억,,5018747,N,N,0,N,00,N
|
|
20241022,160425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,0,3,0.00,83992560,7526,25.52,11200,11220,11110,14560,7840,11200,11160.32,13.38,0,-861,11453,11326,11213,11086,10973,11270,11030,189,3360,500,8280,10,1,37503477,4200,108.74,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.50,N,034310,500,189 억,,5019633,N,N,2,N,00,N
|
|
20241022,150431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-50,5,-0.45,43392650,3892,13.20,11200,11220,11110,14560,7840,11200,11149.19,13.38,0,-1065,11453,11326,11213,11086,10973,11270,11030,189,3360,500,8280,10,1,37503477,4182,108.25,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.50,N,034310,500,189 억,,5019633,N,N,2,N,00,N
|
|
20241022,140432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-50,5,-0.45,41798560,3749,12.71,11200,11220,11110,14560,7840,11200,11149.26,13.38,0,-1064,11453,11326,11213,11086,10973,11270,11030,189,3360,500,8280,10,1,37503477,4182,108.25,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.50,N,034310,500,189 억,,5019633,N,N,2,N,00,N
|
|
20241022,130431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-50,5,-0.45,38421360,3446,11.68,11200,11220,11110,14560,7840,11200,11149.55,13.38,0,-1109,11453,11326,11213,11086,10973,11270,11030,189,3360,500,8280,10,1,37503477,4182,108.25,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.50,N,034310,500,189 억,,5019633,N,N,2,N,00,N
|
|
20241022,120430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-30,5,-0.27,36446630,3269,11.08,11200,11220,11110,14560,7840,11200,11149.17,13.38,0,-1109,11453,11326,11213,11086,10973,11270,11030,189,3360,500,8280,10,1,37503477,4189,108.45,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.50,N,034310,500,189 억,,5019633,N,N,2,N,00,N
|
|
20241022,110428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-10,5,-0.09,31183960,2799,9.49,11200,11200,11110,14560,7840,11200,11141.11,13.38,0,-1221,11453,11326,11213,11086,10973,11270,11030,189,3360,500,8280,10,1,37503477,4197,108.64,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.50,N,034310,500,189 억,,5019633,N,N,2,N,00,N
|
|
20241022,100428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-80,5,-0.71,19524710,1751,5.94,11200,11200,11120,14560,7840,11200,11150.61,13.38,0,-1405,11453,11326,11213,11086,10973,11270,11030,189,3360,500,8280,10,1,37503477,4170,107.96,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.50,N,034310,500,189 억,,5019633,N,N,2,N,00,N
|
|
20241022,090429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-20,5,-0.18,1690490,151,0.51,11200,11200,11170,14560,7840,11200,11195.30,13.38,0,-43,11453,11326,11213,11086,10973,11270,11030,189,3360,500,8280,10,1,37503477,4193,108.54,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.50,N,034310,500,189 억,,5019633,N,N,2,N,00,N
|
|
20241021,160425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-130,5,-1.15,329824480,29493,77.79,11340,11340,11100,14720,7940,11330,11183.14,13.40,0,-6366,11516,11422,11326,11232,11136,11470,11280,189,3390,500,8380,10,1,37503477,4200,108.74,0.53,12,0.08,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.52,N,034310,500,189 억,,5026665,N,N,2,N,00,N
|
|
20241021,150428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-150,5,-1.32,300670470,26889,70.92,11340,11340,11100,14720,7940,11330,11181.91,13.40,0,-5858,11516,11422,11326,11232,11136,11470,11280,189,3390,500,8380,10,1,37503477,4193,108.54,0.53,12,0.07,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.52,N,034310,500,189 억,,5026665,N,N,1,N,00,N
|
|
20241021,140429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-210,5,-1.85,249845850,22341,58.92,11340,11340,11100,14720,7940,11330,11183.29,13.40,0,-4420,11516,11422,11326,11232,11136,11470,11280,189,3390,500,8380,10,1,37503477,4170,107.96,0.53,12,0.06,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.52,N,034310,500,189 억,,5026665,N,N,1,N,00,N
|
|
20241021,130427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,-190,5,-1.68,208752180,18663,49.22,11340,11340,11100,14720,7940,11330,11185.35,13.40,0,-3997,11516,11422,11326,11232,11136,11470,11280,189,3390,500,8380,10,1,37503477,4178,108.16,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.52,N,034310,500,189 억,,5026665,N,N,1,N,00,N
|
|
20241021,120428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-140,5,-1.24,112344940,9995,26.36,11340,11340,11190,14720,7940,11330,11240.11,13.40,0,-3883,11516,11422,11326,11232,11136,11470,11280,189,3390,500,8380,10,1,37503477,4197,108.64,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.52,N,034310,500,189 억,,5026665,N,N,1,N,00,N
|
|
20241021,110425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-130,5,-1.15,105333770,9369,24.71,11340,11340,11190,14720,7940,11330,11242.80,13.40,0,-3516,11516,11422,11326,11232,11136,11470,11280,189,3390,500,8380,10,1,37503477,4200,108.74,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.52,N,034310,500,189 억,,5026665,N,N,1,N,00,N
|
|
20241021,100427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,-90,5,-0.79,23551460,2091,5.51,11340,11340,11230,14720,7940,11330,11263.25,13.40,0,-1092,11516,11422,11326,11232,11136,11470,11280,189,3390,500,8380,10,1,37503477,4215,109.13,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.52,N,034310,500,189 억,,5026665,N,N,1,N,00,N
|
|
20241021,090426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11310,-20,5,-0.18,4507870,398,1.05,11340,11340,11310,14720,7940,11330,11326.31,13.40,0,-240,11516,11422,11326,11232,11136,11470,11280,189,3390,500,8380,10,1,37503477,4242,109.81,0.54,12,0.00,103.00,21038.00,13940,20240201,-18.87,9950,20240805,13.67,13940,-18.87,20240201,9950,13.67,20240805,13940,-18.87,20240201,9950,13.67,20240805,0.52,N,034310,500,189 억,,5026665,N,N,1,N,00,N
|
|
20241018,160425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11330,90,2,0.80,428391240,37904,207.53,11270,11420,11230,14610,7870,11240,11302.01,13.38,0,8117,11420,11330,11250,11160,11080,11325,11155,189,3370,500,8310,10,1,37503477,4249,110.00,0.54,12,0.10,103.00,21038.00,13940,20240201,-18.72,9950,20240805,13.87,13940,-18.72,20240201,9950,13.87,20240805,13940,-18.72,20240201,9950,13.87,20240805,0.53,N,034310,500,189 억,,5018202,N,N,1,N,00,N
|
|
20241018,150434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11310,70,2,0.62,421915180,37332,204.40,11270,11420,11230,14610,7870,11240,11301.70,13.38,0,7969,11420,11330,11250,11160,11080,11325,11155,189,3370,500,8310,10,1,37503477,4242,109.81,0.54,12,0.10,103.00,21038.00,13940,20240201,-18.87,9950,20240805,13.67,13940,-18.87,20240201,9950,13.67,20240805,13940,-18.87,20240201,9950,13.67,20240805,0.53,N,034310,500,189 억,,5018202,N,N,8,N,00,N
|
|
20241018,140440,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11340,100,2,0.89,398478590,35255,193.03,11270,11420,11230,14610,7870,11240,11302.75,13.38,0,7184,11420,11330,11250,11160,11080,11325,11155,189,3370,500,8310,10,1,37503477,4253,110.10,0.54,12,0.09,103.00,21038.00,13940,20240201,-18.65,9950,20240805,13.97,13940,-18.65,20240201,9950,13.97,20240805,13940,-18.65,20240201,9950,13.97,20240805,0.53,N,034310,500,189 억,,5018202,N,N,8,N,00,N
|
|
20241018,130427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11310,70,2,0.62,222927410,19726,108.00,11270,11420,11230,14610,7870,11240,11301.20,13.38,0,4928,11420,11330,11250,11160,11080,11325,11155,189,3370,500,8310,10,1,37503477,4242,109.81,0.54,12,0.05,103.00,21038.00,13940,20240201,-18.87,9950,20240805,13.67,13940,-18.87,20240201,9950,13.67,20240805,13940,-18.87,20240201,9950,13.67,20240805,0.53,N,034310,500,189 억,,5018202,N,N,8,N,00,N
|
|
20241018,120432,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11310,70,2,0.62,217131070,19213,105.20,11270,11420,11230,14610,7870,11240,11301.26,13.38,0,4961,11420,11330,11250,11160,11080,11325,11155,189,3370,500,8310,10,1,37503477,4242,109.81,0.54,12,0.05,103.00,21038.00,13940,20240201,-18.87,9950,20240805,13.67,13940,-18.87,20240201,9950,13.67,20240805,13940,-18.87,20240201,9950,13.67,20240805,0.53,N,034310,500,189 억,,5018202,N,N,8,N,00,N
|
|
20241018,110431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11370,130,2,1.16,180689980,15995,87.58,11270,11420,11230,14610,7870,11240,11296.65,13.38,0,4328,11420,11330,11250,11160,11080,11325,11155,189,3370,500,8310,10,1,37503477,4264,110.39,0.54,12,0.04,103.00,21038.00,13940,20240201,-18.44,9950,20240805,14.27,13940,-18.44,20240201,9950,14.27,20240805,13940,-18.44,20240201,9950,14.27,20240805,0.53,N,034310,500,189 억,,5018202,N,N,8,N,00,N
|
|
20241018,100427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,50,2,0.44,99731510,8849,48.45,11270,11330,11230,14610,7870,11240,11270.37,13.38,0,-29,11420,11330,11250,11160,11080,11325,11155,189,3370,500,8310,10,1,37503477,4234,109.61,0.54,12,0.02,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.53,N,034310,500,189 억,,5018202,N,N,8,N,00,N
|
|
20241018,090427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,0,3,0.00,607800,54,0.30,11270,11270,11240,14610,7870,11240,11255.56,13.38,0,-43,11420,11330,11250,11160,11080,11325,11155,189,3370,500,8310,10,1,37503477,4215,109.13,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.53,N,034310,500,189 억,,5018202,N,N,8,N,00,N
|
|
20241017,160426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,10,2,0.09,204936720,18264,132.63,11240,11340,11170,14590,7870,11230,11220.80,13.38,0,883,11336,11282,11206,11152,11076,11245,11115,189,3360,500,8310,10,1,37503477,4215,109.13,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.53,N,034310,500,189 억,,5017319,N,N,8,N,00,N
|
|
20241017,150427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-40,5,-0.36,169735730,15119,109.79,11240,11340,11170,14590,7870,11230,11226.65,13.38,0,1366,11336,11282,11206,11152,11076,11245,11115,189,3360,500,8310,10,1,37503477,4197,108.64,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.53,N,034310,500,189 억,,5017319,N,N,40,N,00,N
|
|
20241017,140427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-50,5,-0.45,116679290,10379,75.37,11240,11340,11180,14590,7870,11230,11241.86,13.38,0,944,11336,11282,11206,11152,11076,11245,11115,189,3360,500,8310,10,1,37503477,4193,108.54,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.53,N,034310,500,189 억,,5017319,N,N,40,N,00,N
|
|
20241017,130426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-40,5,-0.36,106345560,9455,68.66,11240,11340,11190,14590,7870,11230,11247.55,13.38,0,848,11336,11282,11206,11152,11076,11245,11115,189,3360,500,8310,10,1,37503477,4197,108.64,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.53,N,034310,500,189 억,,5017319,N,N,40,N,00,N
|
|
20241017,120428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,20,2,0.18,85341100,7582,55.06,11240,11340,11220,14590,7870,11230,11255.75,13.38,0,714,11336,11282,11206,11152,11076,11245,11115,189,3360,500,8310,10,1,37503477,4219,109.22,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.30,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.53,N,034310,500,189 억,,5017319,N,N,40,N,00,N
|
|
20241017,110428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,10,2,0.09,71892980,6385,46.37,11240,11340,11220,14590,7870,11230,11259.67,13.38,0,297,11336,11282,11206,11152,11076,11245,11115,189,3360,500,8310,10,1,37503477,4215,109.13,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.53,N,034310,500,189 억,,5017319,N,N,40,N,00,N
|
|
20241017,100429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,30,2,0.27,42752000,3803,27.62,11240,11300,11220,14590,7870,11230,11241.65,13.38,0,262,11336,11282,11206,11152,11076,11245,11115,189,3360,500,8310,10,1,37503477,4223,109.32,0.54,12,0.01,103.00,21038.00,13940,20240201,-19.23,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13940,-19.23,20240201,9950,13.17,20240805,0.53,N,034310,500,189 억,,5017319,N,N,40,N,00,N
|
|
20241017,090424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,0,3,0.00,13560260,1207,8.76,11240,11240,11230,14590,7870,11230,11234.68,13.38,0,171,11336,11282,11206,11152,11076,11245,11115,189,3360,500,8310,10,1,37503477,4212,109.03,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.53,N,034310,500,189 억,,5017319,N,N,40,N,00,N
|
|
20241016,160424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-20,5,-0.18,154082390,13771,69.24,11260,11260,11130,14620,7880,11250,11188.90,13.38,0,2342,11376,11312,11226,11162,11076,11270,11120,189,3370,500,8320,10,1,37503477,4212,109.03,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.54,N,034310,500,189 억,,5016849,N,N,40,N,00,N
|
|
20241016,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,-30,5,-0.27,151747390,13563,68.19,11260,11260,11130,14620,7880,11250,11188.34,13.38,0,2229,11376,11312,11226,11162,11076,11270,11120,189,3370,500,8320,10,1,37503477,4208,108.93,0.53,12,0.04,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.54,N,034310,500,189 억,,5016849,N,N,29,N,00,N
|
|
20241016,140425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-80,5,-0.71,105142290,9409,47.31,11260,11260,11130,14620,7880,11250,11174.65,13.38,0,1382,11376,11312,11226,11162,11076,11270,11120,189,3370,500,8320,10,1,37503477,4189,108.45,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.54,N,034310,500,189 억,,5016849,N,N,29,N,00,N
|
|
20241016,130425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-60,5,-0.53,83980110,7516,37.79,11260,11260,11130,14620,7880,11250,11173.51,13.38,0,821,11376,11312,11226,11162,11076,11270,11120,189,3370,500,8320,10,1,37503477,4197,108.64,0.53,12,0.02,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.54,N,034310,500,189 억,,5016849,N,N,29,N,00,N
|
|
20241016,120425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-70,5,-0.62,58578700,5243,26.36,11260,11260,11130,14620,7880,11250,11172.74,13.38,0,-212,11376,11312,11226,11162,11076,11270,11120,189,3370,500,8320,10,1,37503477,4193,108.54,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.54,N,034310,500,189 억,,5016849,N,N,29,N,00,N
|
|
20241016,110424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-60,5,-0.53,50596390,4529,22.77,11260,11260,11130,14620,7880,11250,11171.65,13.38,0,-409,11376,11312,11226,11162,11076,11270,11120,189,3370,500,8320,10,1,37503477,4197,108.64,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.54,N,034310,500,189 억,,5016849,N,N,29,N,00,N
|
|
20241016,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,-80,5,-0.71,19776920,1773,8.91,11260,11260,11130,14620,7880,11250,11154.50,13.38,0,-719,11376,11312,11226,11162,11076,11270,11120,189,3370,500,8320,10,1,37503477,4189,108.45,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.54,N,034310,500,189 억,,5016849,N,N,29,N,00,N
|
|
20241016,090425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-50,5,-0.44,1044710,93,0.47,11260,11260,11200,14620,7880,11250,11233.44,13.38,0,-69,11376,11312,11226,11162,11076,11270,11120,189,3370,500,8320,10,1,37503477,4200,108.74,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.54,N,034310,500,189 억,,5016849,N,N,29,N,00,N
|
|
20241015,160422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,-30,5,-0.27,221572780,19799,57.44,11280,11290,11140,14660,7900,11280,11191.08,13.38,0,-430,11513,11396,11243,11126,10973,11320,11050,189,3380,500,8340,10,1,37503477,4219,109.22,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.30,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.53,N,034310,500,189 억,,5018798,N,N,29,N,00,N
|
|
20241015,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-80,5,-0.71,209837790,18754,54.41,11280,11290,11140,14660,7900,11280,11188.96,13.38,0,-629,11513,11396,11243,11126,10973,11320,11050,189,3380,500,8340,10,1,37503477,4200,108.74,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.53,N,034310,500,189 억,,5018798,N,N,16,N,00,N
|
|
20241015,140424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,-40,5,-0.35,144764530,12948,37.56,11280,11290,11140,14660,7900,11280,11180.45,13.38,0,-2564,11513,11396,11243,11126,10973,11320,11050,189,3380,500,8340,10,1,37503477,4215,109.13,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.53,N,034310,500,189 억,,5018798,N,N,16,N,00,N
|
|
20241015,130425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11210,-70,5,-0.62,135643420,12136,35.21,11280,11290,11140,14660,7900,11280,11176.95,13.38,0,-2835,11513,11396,11243,11126,10973,11320,11050,189,3380,500,8340,10,1,37503477,4204,108.83,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.58,9950,20240805,12.66,13940,-19.58,20240201,9950,12.66,20240805,13940,-19.58,20240201,9950,12.66,20240805,0.53,N,034310,500,189 억,,5018798,N,N,16,N,00,N
|
|
20241015,120423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-80,5,-0.71,119234910,10671,30.96,11280,11290,11140,14660,7900,11280,11173.73,13.38,0,-2976,11513,11396,11243,11126,10973,11320,11050,189,3380,500,8340,10,1,37503477,4200,108.74,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.53,N,034310,500,189 억,,5018798,N,N,16,N,00,N
|
|
20241015,110425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11220,-60,5,-0.53,113340340,10145,29.43,11280,11290,11140,14660,7900,11280,11172.04,13.38,0,-3094,11513,11396,11243,11126,10973,11320,11050,189,3380,500,8340,10,1,37503477,4208,108.93,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.51,9950,20240805,12.76,13940,-19.51,20240201,9950,12.76,20240805,13940,-19.51,20240201,9950,12.76,20240805,0.53,N,034310,500,189 억,,5018798,N,N,16,N,00,N
|
|
20241015,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,-80,5,-0.71,47661970,4262,12.36,11280,11290,11140,14660,7900,11280,11183.01,13.38,0,-2573,11513,11396,11243,11126,10973,11320,11050,189,3380,500,8340,10,1,37503477,4200,108.74,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.53,N,034310,500,189 억,,5018798,N,N,16,N,00,N
|
|
20241015,090423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-50,5,-0.44,2825990,251,0.73,11280,11290,11230,14660,7900,11280,11258.92,13.38,0,-250,11513,11396,11243,11126,10973,11320,11050,189,3380,500,8340,10,1,37503477,4212,109.03,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.53,N,034310,500,189 억,,5018798,N,N,16,N,00,N
|
|
20241014,160414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11280,-70,5,-0.62,385600150,34446,172.26,11360,11360,11090,14750,7950,11350,11194.32,13.40,0,-7825,11556,11452,11326,11222,11096,11390,11160,189,3400,500,8390,10,1,37503477,4230,109.51,0.54,12,0.09,103.00,21038.00,13940,20240201,-19.08,9950,20240805,13.37,13940,-19.08,20240201,9950,13.37,20240805,13940,-19.08,20240201,9950,13.37,20240805,0.54,N,034310,500,189 억,,5027336,N,N,16,N,00,N
|
|
20241014,150419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-120,5,-1.06,368730150,32948,164.77,11360,11360,11090,14750,7950,11350,11191.28,13.40,0,-6684,11556,11452,11326,11222,11096,11390,11160,189,3400,500,8390,10,1,37503477,4212,109.03,0.53,12,0.09,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.54,N,034310,500,189 억,,5027336,N,N,0,N,00,N
|
|
20241014,140419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-120,5,-1.06,330125390,29504,147.55,11360,11360,11090,14750,7950,11350,11189.17,13.40,0,-6175,11556,11452,11326,11222,11096,11390,11160,189,3400,500,8390,10,1,37503477,4212,109.03,0.53,12,0.08,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.54,N,034310,500,189 억,,5027336,N,N,0,N,00,N
|
|
20241014,130419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,-160,5,-1.41,314697660,28125,140.65,11360,11360,11090,14750,7950,11350,11189.25,13.40,0,-6160,11556,11452,11326,11222,11096,11390,11160,189,3400,500,8390,10,1,37503477,4197,108.64,0.53,12,0.07,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.54,N,034310,500,189 억,,5027336,N,N,0,N,00,N
|
|
20241014,120412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-170,5,-1.50,269930230,24119,120.62,11360,11360,11090,14750,7950,11350,11191.60,13.40,0,-5801,11556,11452,11326,11222,11096,11390,11160,189,3400,500,8390,10,1,37503477,4193,108.54,0.53,12,0.06,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.54,N,034310,500,189 억,,5027336,N,N,0,N,00,N
|
|
20241014,110416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-200,5,-1.76,194919160,17411,87.07,11360,11360,11090,14750,7950,11350,11195.17,13.40,0,-3646,11556,11452,11326,11222,11096,11390,11160,189,3400,500,8390,10,1,37503477,4182,108.25,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.54,N,034310,500,189 억,,5027336,N,N,0,N,00,N
|
|
20241014,100416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,-170,5,-1.50,106380650,9458,47.30,11360,11360,11170,14750,7950,11350,11247.69,13.40,0,-2162,11556,11452,11326,11222,11096,11390,11160,189,3400,500,8390,10,1,37503477,4193,108.54,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.54,N,034310,500,189 억,,5027336,N,N,0,N,00,N
|
|
20241014,090418,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11300,-50,5,-0.44,8283490,731,3.66,11360,11360,11300,14750,7950,11350,11331.72,13.40,0,-624,11556,11452,11326,11222,11096,11390,11160,189,3400,500,8390,10,1,37503477,4238,109.71,0.54,12,0.00,103.00,21038.00,13940,20240201,-18.94,9950,20240805,13.57,13940,-18.94,20240201,9950,13.57,20240805,13940,-18.94,20240201,9950,13.57,20240805,0.54,N,034310,500,189 억,,5027336,N,N,0,N,00,N
|
|
20241011,160409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11350,-30,5,-0.26,225311620,19994,43.80,11380,11430,11200,14790,7970,11380,11268.95,13.41,0,-1123,11733,11556,11333,11156,10933,11645,11245,189,3410,500,8420,10,1,37503477,4257,110.19,0.54,12,0.05,103.00,21038.00,13940,20240201,-18.58,9950,20240805,14.07,13940,-18.58,20240201,9950,14.07,20240805,13940,-18.58,20240201,9950,14.07,20240805,0.54,N,034310,500,189 억,,5028998,N,N,0,N,00,N
|
|
20241011,150415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,-140,5,-1.23,209537410,18600,40.75,11380,11430,11200,14790,7970,11380,11265.45,13.41,0,-718,11733,11556,11333,11156,10933,11645,11245,189,3410,500,8420,10,1,37503477,4215,109.13,0.53,12,0.05,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.54,N,034310,500,189 억,,5028998,N,N,0,N,00,N
|
|
20241011,140416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11280,-100,5,-0.88,173428230,15384,33.70,11380,11430,11200,14790,7970,11380,11273.29,13.41,0,-959,11733,11556,11333,11156,10933,11645,11245,189,3410,500,8420,10,1,37503477,4230,109.51,0.54,12,0.04,103.00,21038.00,13940,20240201,-19.08,9950,20240805,13.37,13940,-19.08,20240201,9950,13.37,20240805,13940,-19.08,20240201,9950,13.37,20240805,0.54,N,034310,500,189 억,,5028998,N,N,0,N,00,N
|
|
20241011,130417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11290,-90,5,-0.79,150987480,13391,29.34,11380,11430,11200,14790,7970,11380,11275.30,13.41,0,-962,11733,11556,11333,11156,10933,11645,11245,189,3410,500,8420,10,1,37503477,4234,109.61,0.54,12,0.04,103.00,21038.00,13940,20240201,-19.01,9950,20240805,13.47,13940,-19.01,20240201,9950,13.47,20240805,13940,-19.01,20240201,9950,13.47,20240805,0.54,N,034310,500,189 억,,5028998,N,N,0,N,00,N
|
|
20241011,120415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11230,-150,5,-1.32,137178000,12164,26.65,11380,11430,11200,14790,7970,11380,11277.38,13.41,0,-1374,11733,11556,11333,11156,10933,11645,11245,189,3410,500,8420,10,1,37503477,4212,109.03,0.53,12,0.03,103.00,21038.00,13940,20240201,-19.44,9950,20240805,12.86,13940,-19.44,20240201,9950,12.86,20240805,13940,-19.44,20240201,9950,12.86,20240805,0.54,N,034310,500,189 억,,5028998,N,N,0,N,00,N
|
|
20241011,110413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,-120,5,-1.05,86291100,7626,16.71,11380,11430,11240,14790,7970,11380,11315.38,13.41,0,-2949,11733,11556,11333,11156,10933,11645,11245,189,3410,500,8420,10,1,37503477,4223,109.32,0.54,12,0.02,103.00,21038.00,13940,20240201,-19.23,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13940,-19.23,20240201,9950,13.17,20240805,0.54,N,034310,500,189 억,,5028998,N,N,0,N,00,N
|
|
20241011,100420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11300,-80,5,-0.70,65345670,5769,12.64,11380,11430,11240,14790,7970,11380,11327.04,13.41,0,-2918,11733,11556,11333,11156,10933,11645,11245,189,3410,500,8420,10,1,37503477,4238,109.71,0.54,12,0.02,103.00,21038.00,13940,20240201,-18.94,9950,20240805,13.57,13940,-18.94,20240201,9950,13.57,20240805,13940,-18.94,20240201,9950,13.57,20240805,0.54,N,034310,500,189 억,,5028998,N,N,0,N,00,N
|
|
20241011,090416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11380,0,3,0.00,1797600,158,0.35,11380,11380,11360,14790,7970,11380,11377.22,13.41,0,-41,11733,11556,11333,11156,10933,11645,11245,189,3410,500,8420,10,1,37503477,4268,110.49,0.54,12,0.00,103.00,21038.00,13940,20240201,-18.36,9950,20240805,14.37,13940,-18.36,20240201,9950,14.37,20240805,13940,-18.36,20240201,9950,14.37,20240805,0.54,N,034310,500,189 억,,5028998,N,N,0,N,00,N
|
|
20241010,160423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11380,250,2,2.25,517674040,45618,77.85,11130,11510,11110,14460,7800,11130,11348.25,13.40,0,5145,11443,11286,11093,10936,10743,11365,11015,189,3330,500,8230,10,1,37503477,4268,110.49,0.54,12,0.12,103.00,21038.00,13940,20240201,-18.36,9950,20240805,14.37,13940,-18.36,20240201,9950,14.37,20240805,13940,-18.36,20240201,9950,14.37,20240805,0.54,N,034310,500,189 억,,5024465,N,N,71,N,00,N
|
|
20241010,150429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11350,220,2,1.98,496186040,43728,74.62,11130,11510,11110,14460,7800,11130,11347.34,13.40,0,5703,11443,11286,11093,10936,10743,11365,11015,189,3330,500,8230,10,1,37503477,4257,110.19,0.54,12,0.12,103.00,21038.00,13940,20240201,-18.58,9950,20240805,14.07,13940,-18.58,20240201,9950,14.07,20240805,13940,-18.58,20240201,9950,14.07,20240805,0.54,N,034310,500,189 억,,5024465,N,N,71,N,00,N
|
|
20241010,140427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11350,220,2,1.98,447042960,39388,67.22,11130,11510,11110,14460,7800,11130,11350.00,13.40,0,5721,11443,11286,11093,10936,10743,11365,11015,189,3330,500,8230,10,1,37503477,4257,110.19,0.54,12,0.11,103.00,21038.00,13940,20240201,-18.58,9950,20240805,14.07,13940,-18.58,20240201,9950,14.07,20240805,13940,-18.58,20240201,9950,14.07,20240805,0.54,N,034310,500,189 억,,5024465,N,N,71,N,00,N
|
|
20241010,130425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11340,210,2,1.89,431285560,37999,64.85,11130,11510,11110,14460,7800,11130,11350.20,13.40,0,5940,11443,11286,11093,10936,10743,11365,11015,189,3330,500,8230,10,1,37503477,4253,110.10,0.54,12,0.10,103.00,21038.00,13940,20240201,-18.65,9950,20240805,13.97,13940,-18.65,20240201,9950,13.97,20240805,13940,-18.65,20240201,9950,13.97,20240805,0.54,N,034310,500,189 억,,5024465,N,N,71,N,00,N
|
|
20241010,120426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11390,260,2,2.34,354067650,31189,53.23,11130,11510,11110,14460,7800,11130,11352.67,13.40,0,5178,11443,11286,11093,10936,10743,11365,11015,189,3330,500,8230,10,1,37503477,4272,110.58,0.54,12,0.08,103.00,21038.00,13940,20240201,-18.29,9950,20240805,14.47,13940,-18.29,20240201,9950,14.47,20240805,13940,-18.29,20240201,9950,14.47,20240805,0.54,N,034310,500,189 억,,5024465,N,N,71,N,00,N
|
|
20241010,110424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11380,250,2,2.25,330036660,29079,49.62,11130,11510,11110,14460,7800,11130,11350.03,13.40,0,4881,11443,11286,11093,10936,10743,11365,11015,189,3330,500,8230,10,1,37503477,4268,110.49,0.54,12,0.08,103.00,21038.00,13940,20240201,-18.36,9950,20240805,14.37,13940,-18.36,20240201,9950,14.37,20240805,13940,-18.36,20240201,9950,14.37,20240805,0.54,N,034310,500,189 억,,5024465,N,N,71,N,00,N
|
|
20241010,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11300,170,2,1.53,263133530,23159,39.52,11130,11510,11110,14460,7800,11130,11362.53,13.40,0,3147,11443,11286,11093,10936,10743,11365,11015,189,3330,500,8230,10,1,37503477,4238,109.71,0.54,12,0.06,103.00,21038.00,13940,20240201,-18.94,9950,20240805,13.57,13940,-18.94,20240201,9950,13.57,20240805,13940,-18.94,20240201,9950,13.57,20240805,0.54,N,034310,500,189 억,,5024465,N,N,71,N,00,N
|
|
20241010,090424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11250,120,2,1.08,16370390,1469,2.51,11130,11250,11110,14460,7800,11130,11144.38,13.40,0,-257,11443,11286,11093,10936,10743,11365,11015,189,3330,500,8230,10,1,37503477,4219,109.22,0.53,12,0.00,103.00,21038.00,13940,20240201,-19.30,9950,20240805,13.07,13940,-19.30,20240201,9950,13.07,20240805,13940,-19.30,20240201,9950,13.07,20240805,0.54,N,034310,500,189 억,,5024465,N,N,71,N,00,N
|
|
20241008,160422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,120,2,1.09,652873180,58592,141.65,11010,11250,10900,14310,7710,11010,11142.84,13.40,0,-2457,11323,11166,10863,10706,10403,11245,10785,189,3300,500,8140,10,1,37503477,4174,108.06,0.53,12,0.16,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.56,N,034310,500,189 억,,5024700,N,N,71,N,00,N
|
|
20241008,150425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11200,190,2,1.73,553549790,49692,120.13,11010,11250,10900,14310,7710,11010,11139.75,13.40,0,2788,11323,11166,10863,10706,10403,11245,10785,189,3300,500,8140,10,1,37503477,4200,108.74,0.53,12,0.13,103.00,21038.00,13940,20240201,-19.66,9950,20240805,12.56,13940,-19.66,20240201,9950,12.56,20240805,13940,-19.66,20240201,9950,12.56,20240805,0.56,N,034310,500,189 억,,5024700,N,N,4,N,00,N
|
|
20241008,140425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11180,170,2,1.54,474734110,42622,103.04,11010,11250,10900,14310,7710,11010,11138.39,13.40,0,3238,11323,11166,10863,10706,10403,11245,10785,189,3300,500,8140,10,1,37503477,4193,108.54,0.53,12,0.11,103.00,21038.00,13940,20240201,-19.80,9950,20240805,12.36,13940,-19.80,20240201,9950,12.36,20240805,13940,-19.80,20240201,9950,12.36,20240805,0.56,N,034310,500,189 억,,5024700,N,N,4,N,00,N
|
|
20241008,130424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11240,230,2,2.09,378699100,34049,82.31,11010,11250,10900,14310,7710,11010,11122.35,13.40,0,3514,11323,11166,10863,10706,10403,11245,10785,189,3300,500,8140,10,1,37503477,4215,109.13,0.53,12,0.09,103.00,21038.00,13940,20240201,-19.37,9950,20240805,12.96,13940,-19.37,20240201,9950,12.96,20240805,13940,-19.37,20240201,9950,12.96,20240805,0.56,N,034310,500,189 억,,5024700,N,N,4,N,00,N
|
|
20241008,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11170,160,2,1.45,295672850,26646,64.42,11010,11220,10900,14310,7710,11010,11096.50,13.40,0,1231,11323,11166,10863,10706,10403,11245,10785,189,3300,500,8140,10,1,37503477,4189,108.45,0.53,12,0.07,103.00,21038.00,13940,20240201,-19.87,9950,20240805,12.26,13940,-19.87,20240201,9950,12.26,20240805,13940,-19.87,20240201,9950,12.26,20240805,0.56,N,034310,500,189 억,,5024700,N,N,4,N,00,N
|
|
20241008,110423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11190,180,2,1.63,258290200,23304,56.34,11010,11220,10900,14310,7710,11010,11083.67,13.40,0,1815,11323,11166,10863,10706,10403,11245,10785,189,3300,500,8140,10,1,37503477,4197,108.64,0.53,12,0.06,103.00,21038.00,13940,20240201,-19.73,9950,20240805,12.46,13940,-19.73,20240201,9950,12.46,20240805,13940,-19.73,20240201,9950,12.46,20240805,0.56,N,034310,500,189 억,,5024700,N,N,4,N,00,N
|
|
20241008,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11050,40,2,0.36,123689150,11221,27.13,11010,11160,10900,14310,7710,11010,11023.07,13.40,0,-2277,11323,11166,10863,10706,10403,11245,10785,189,3300,500,8140,10,1,37503477,4144,107.28,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.73,9950,20240805,11.06,13940,-20.73,20240201,9950,11.06,20240805,13940,-20.73,20240201,9950,11.06,20240805,0.56,N,034310,500,189 억,,5024700,N,N,4,N,00,N
|
|
20241008,090423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,0,3,0.00,7199540,654,1.58,11010,11010,10980,14310,7710,11010,11008.34,13.40,0,-166,11323,11166,10863,10706,10403,11245,10785,189,3300,500,8140,10,1,37503477,4129,106.89,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.56,N,034310,500,189 억,,5024700,N,N,4,N,00,N
|
|
20241007,160421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,470,2,4.46,448463880,41242,221.93,10580,11020,10560,13700,7380,10540,10874.07,13.35,0,13953,10673,10606,10533,10466,10393,10570,10430,189,3160,500,7790,10,1,37503477,4129,106.89,0.52,12,0.11,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.57,N,034310,500,189 억,,5008109,N,N,4,N,00,N
|
|
20241007,150412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,450,2,4.27,427688900,39354,211.77,10580,11020,10560,13700,7380,10540,10867.85,13.35,0,13734,10673,10606,10533,10466,10393,10570,10430,189,3160,500,7790,10,1,37503477,4122,106.70,0.52,12,0.10,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.57,N,034310,500,189 억,,5008109,N,N,0,N,00,N
|
|
20241007,140430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10980,440,2,4.17,402315330,37048,199.37,10580,11020,10560,13700,7380,10540,10859.42,13.35,0,12669,10673,10606,10533,10466,10393,10570,10430,189,3160,500,7790,10,1,37503477,4118,106.60,0.52,12,0.10,103.00,21038.00,13940,20240201,-21.23,9950,20240805,10.35,13940,-21.23,20240201,9950,10.35,20240805,13940,-21.23,20240201,9950,10.35,20240805,0.57,N,034310,500,189 억,,5008109,N,N,0,N,00,N
|
|
20241007,130416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10950,410,2,3.89,328860400,30359,163.37,10580,10950,10560,13700,7380,10540,10832.52,13.35,0,9504,10673,10606,10533,10466,10393,10570,10430,189,3160,500,7790,10,1,37503477,4107,106.31,0.52,12,0.08,103.00,21038.00,13940,20240201,-21.45,9950,20240805,10.05,13940,-21.45,20240201,9950,10.05,20240805,13940,-21.45,20240201,9950,10.05,20240805,0.57,N,034310,500,189 억,,5008109,N,N,0,N,00,N
|
|
20241007,120439,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10910,370,2,3.51,303694040,28056,150.98,10580,10920,10560,13700,7380,10540,10824.71,13.35,0,9301,10673,10606,10533,10466,10393,10570,10430,189,3160,500,7790,10,1,37503477,4092,105.92,0.52,12,0.07,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,13940,-21.74,20240201,9950,9.65,20240805,13940,-21.74,20240201,9950,9.65,20240805,0.57,N,034310,500,189 억,,5008109,N,N,0,N,00,N
|
|
20241007,110411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10890,350,2,3.32,280060530,25888,139.31,10580,10920,10560,13700,7380,10540,10818.31,13.35,0,8766,10673,10606,10533,10466,10393,10570,10430,189,3160,500,7790,10,1,37503477,4084,105.73,0.52,12,0.07,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,13940,-21.88,20240201,9950,9.45,20240805,0.57,N,034310,500,189 억,,5008109,N,N,0,N,00,N
|
|
20241007,100410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10810,270,2,2.56,182418870,16916,91.03,10580,10910,10560,13700,7380,10540,10784.01,13.35,0,4012,10673,10606,10533,10466,10393,10570,10430,189,3160,500,7790,10,1,37503477,4054,104.95,0.51,12,0.05,103.00,21038.00,13940,20240201,-22.45,9950,20240805,8.64,13940,-22.45,20240201,9950,8.64,20240805,13940,-22.45,20240201,9950,8.64,20240805,0.57,N,034310,500,189 억,,5008109,N,N,0,N,00,N
|
|
20241007,090349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,140,2,1.33,25612100,2413,12.98,10580,10700,10560,13700,7380,10540,10614.65,13.35,0,62,10673,10606,10533,10466,10393,10570,10430,189,3160,500,7790,10,1,37503477,4005,103.69,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,13940,-23.39,20240201,9950,7.34,20240805,0.57,N,034310,500,189 억,,5008109,N,N,0,N,00,N
|
|
20241004,160358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10540,-80,5,-0.75,195328840,18583,87.20,10600,10600,10460,13800,7440,10620,10511.02,13.36,0,-2001,10840,10730,10610,10500,10380,10670,10440,189,3180,500,7850,10,1,37503477,3953,102.33,0.50,12,0.05,103.00,21038.00,13940,20240201,-24.39,9950,20240805,5.93,13940,-24.39,20240201,9950,5.93,20240805,13940,-24.39,20240201,9950,5.93,20240805,0.55,N,034310,500,189 억,,5010265,N,N,0,N,00,N
|
|
20241004,150359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10550,-70,5,-0.66,172149630,16384,76.88,10600,10600,10460,13800,7440,10620,10507.18,13.36,0,-1025,10840,10730,10610,10500,10380,10670,10440,189,3180,500,7850,10,1,37503477,3957,102.43,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,13940,-24.32,20240201,9950,6.03,20240805,13940,-24.32,20240201,9950,6.03,20240805,0.55,N,034310,500,189 억,,5010265,N,N,0,N,00,N
|
|
20241004,140401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10530,-90,5,-0.85,154706990,14732,69.13,10600,10600,10460,13800,7440,10620,10501.42,13.36,0,-1586,10840,10730,10610,10500,10380,10670,10440,189,3180,500,7850,10,1,37503477,3949,102.23,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.46,9950,20240805,5.83,13940,-24.46,20240201,9950,5.83,20240805,13940,-24.46,20240201,9950,5.83,20240805,0.55,N,034310,500,189 억,,5010265,N,N,0,N,00,N
|
|
20241004,130401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10490,-130,5,-1.22,129868660,12366,58.03,10600,10600,10460,13800,7440,10620,10502.08,13.36,0,-1136,10840,10730,10610,10500,10380,10670,10440,189,3180,500,7850,10,1,37503477,3934,101.84,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.75,9950,20240805,5.43,13940,-24.75,20240201,9950,5.43,20240805,13940,-24.75,20240201,9950,5.43,20240805,0.55,N,034310,500,189 억,,5010265,N,N,0,N,00,N
|
|
20241004,120359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10510,-110,5,-1.04,112328830,10696,50.19,10600,10600,10460,13800,7440,10620,10501.95,13.36,0,-781,10840,10730,10610,10500,10380,10670,10440,189,3180,500,7850,10,1,37503477,3942,102.04,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,13940,-24.61,20240201,9950,5.63,20240805,13940,-24.61,20240201,9950,5.63,20240805,0.55,N,034310,500,189 억,,5010265,N,N,0,N,00,N
|
|
20241004,110359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10520,-100,5,-0.94,101367050,9653,45.30,10600,10600,10460,13800,7440,10620,10501.09,13.36,0,-595,10840,10730,10610,10500,10380,10670,10440,189,3180,500,7850,10,1,37503477,3945,102.14,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.53,9950,20240805,5.73,13940,-24.53,20240201,9950,5.73,20240805,13940,-24.53,20240201,9950,5.73,20240805,0.55,N,034310,500,189 억,,5010265,N,N,0,N,00,N
|
|
20241004,100357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10500,-120,5,-1.13,75912320,7228,33.92,10600,10600,10460,13800,7440,10620,10502.53,13.36,0,-356,10840,10730,10610,10500,10380,10670,10440,189,3180,500,7850,10,1,37503477,3938,101.94,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.68,9950,20240805,5.53,13940,-24.68,20240201,9950,5.53,20240805,13940,-24.68,20240201,9950,5.53,20240805,0.55,N,034310,500,189 억,,5010265,N,N,0,N,00,N
|
|
20241004,090355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10570,-50,5,-0.47,529320,50,0.23,10600,10600,10570,13800,7440,10620,10586.40,13.36,0,-45,10840,10730,10610,10500,10380,10670,10440,189,3180,500,7850,10,1,37503477,3964,102.62,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.18,9950,20240805,6.23,13940,-24.18,20240201,9950,6.23,20240805,13940,-24.18,20240201,9950,6.23,20240805,0.55,N,034310,500,189 억,,5010265,N,N,0,N,00,N
|
|
20241002,160356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,-110,5,-1.03,220973210,20910,49.64,10720,10720,10490,13940,7520,10730,10567.79,13.38,0,-8811,10976,10852,10696,10572,10416,10775,10495,189,3210,500,7940,10,1,37503477,3983,103.11,0.50,12,0.06,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,13940,-23.82,20240201,9950,6.73,20240805,13940,-23.82,20240201,9950,6.73,20240805,0.55,N,034310,500,189 억,,5019140,N,N,0,N,00,N
|
|
20241002,150401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10630,-100,5,-0.93,193186140,18291,43.43,10720,10720,10490,13940,7520,10730,10561.80,13.38,0,-7557,10976,10852,10696,10572,10416,10775,10495,189,3210,500,7940,10,1,37503477,3987,103.20,0.51,12,0.05,103.00,21038.00,13940,20240201,-23.74,9950,20240805,6.83,13940,-23.74,20240201,9950,6.83,20240805,13940,-23.74,20240201,9950,6.83,20240805,0.55,N,034310,500,189 억,,5019140,N,N,0,N,00,N
|
|
20241002,140359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10630,-100,5,-0.93,185841150,17599,41.78,10720,10720,10490,13940,7520,10730,10559.74,13.38,0,-7171,10976,10852,10696,10572,10416,10775,10495,189,3210,500,7940,10,1,37503477,3987,103.20,0.51,12,0.05,103.00,21038.00,13940,20240201,-23.74,9950,20240805,6.83,13940,-23.74,20240201,9950,6.83,20240805,13940,-23.74,20240201,9950,6.83,20240805,0.55,N,034310,500,189 억,,5019140,N,N,0,N,00,N
|
|
20241002,130358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10580,-150,5,-1.40,170585980,16160,38.37,10720,10720,10490,13940,7520,10730,10556.04,13.38,0,-6712,10976,10852,10696,10572,10416,10775,10495,189,3210,500,7940,10,1,37503477,3968,102.72,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.10,9950,20240805,6.33,13940,-24.10,20240201,9950,6.33,20240805,13940,-24.10,20240201,9950,6.33,20240805,0.55,N,034310,500,189 억,,5019140,N,N,0,N,00,N
|
|
20241002,120355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10560,-170,5,-1.58,161543700,15305,36.34,10720,10720,10490,13940,7520,10730,10554.94,13.38,0,-6596,10976,10852,10696,10572,10416,10775,10495,189,3210,500,7940,10,1,37503477,3960,102.52,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.25,9950,20240805,6.13,13940,-24.25,20240201,9950,6.13,20240805,13940,-24.25,20240201,9950,6.13,20240805,0.55,N,034310,500,189 억,,5019140,N,N,0,N,00,N
|
|
20241002,110352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10550,-180,5,-1.68,152295390,14429,34.26,10720,10720,10490,13940,7520,10730,10554.79,13.38,0,-6169,10976,10852,10696,10572,10416,10775,10495,189,3210,500,7940,10,1,37503477,3957,102.43,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,13940,-24.32,20240201,9950,6.03,20240805,13940,-24.32,20240201,9950,6.03,20240805,0.55,N,034310,500,189 억,,5019140,N,N,0,N,00,N
|
|
20241002,100351,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10530,-200,5,-1.86,102441970,9708,23.05,10720,10720,10490,13940,7520,10730,10552.29,13.38,0,-5502,10976,10852,10696,10572,10416,10775,10495,189,3210,500,7940,10,1,37503477,3949,102.23,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.46,9950,20240805,5.83,13940,-24.46,20240201,9950,5.83,20240805,13940,-24.46,20240201,9950,5.83,20240805,0.55,N,034310,500,189 억,,5019140,N,N,0,N,00,N
|
|
20241002,090349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10660,-70,5,-0.65,5249060,490,1.16,10720,10720,10660,13940,7520,10730,10712.30,13.38,0,-149,10976,10852,10696,10572,10416,10775,10495,189,3210,500,7940,10,1,37503477,3998,103.50,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,13940,-23.53,20240201,9950,7.14,20240805,13940,-23.53,20240201,9950,7.14,20240805,0.55,N,034310,500,189 억,,5019140,N,N,0,N,00,N
|