170 lines
80 KiB
CSV
170 lines
80 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
|
||
|
|
20240830,161052,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,140500,2200,2,1.59,1999726600,14348,44.00,138300,140500,137100,179700,96900,138300,139371.54,13.71,0,1762,150366,144332,140866,134832,131366,142600,133100,47,41400,500,105100,100,1,9434574,13256,18.79,0.64,12,0.15,7476.00,220199.00,208500,20240618,-32.61,105700,20231004,32.92,208500,-32.61,20240618,115300,21.86,20240321,208500,-32.61,20240618,105700,32.92,20231004,0.12,N,280360,500,47 억,,1293518,N,N,55,N,00,N
|
||
|
|
20240830,151105,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,140000,1700,2,1.23,1608404300,11561,35.45,138300,140100,137100,179700,96900,138300,139123.29,13.71,0,886,150366,144332,140866,134832,131366,142600,133100,47,41400,500,105100,100,1,9434574,13208,18.73,0.64,12,0.12,7476.00,220199.00,208500,20240618,-32.85,105700,20231004,32.45,208500,-32.85,20240618,115300,21.42,20240321,208500,-32.85,20240618,105700,32.45,20231004,0.12,N,280360,500,47 억,,1293518,N,N,1,N,00,N
|
||
|
|
20240830,141103,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,139500,1200,2,0.87,1340388400,9642,29.57,138300,140000,137100,179700,96900,138300,139015.60,13.71,0,-127,150366,144332,140866,134832,131366,142600,133100,47,41400,500,105100,100,1,9434574,13161,18.66,0.63,12,0.10,7476.00,220199.00,208500,20240618,-33.09,105700,20231004,31.98,208500,-33.09,20240618,115300,20.99,20240321,208500,-33.09,20240618,105700,31.98,20231004,0.12,N,280360,500,47 억,,1293518,N,N,1,N,00,N
|
||
|
|
20240830,131057,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,139500,1200,2,0.87,1079702900,7775,23.84,138300,140000,137100,179700,96900,138300,138868.54,13.71,0,832,150366,144332,140866,134832,131366,142600,133100,47,41400,500,105100,100,1,9434574,13161,18.66,0.63,12,0.08,7476.00,220199.00,208500,20240618,-33.09,105700,20231004,31.98,208500,-33.09,20240618,115300,20.99,20240321,208500,-33.09,20240618,105700,31.98,20231004,0.12,N,280360,500,47 억,,1293518,N,N,1,N,00,N
|
||
|
|
20240830,121101,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,139200,900,2,0.65,933940000,6729,20.63,138300,140000,137100,179700,96900,138300,138793.28,13.71,0,980,150366,144332,140866,134832,131366,142600,133100,47,41400,500,105100,100,1,9434574,13133,18.62,0.63,12,0.07,7476.00,220199.00,208500,20240618,-33.24,105700,20231004,31.69,208500,-33.24,20240618,115300,20.73,20240321,208500,-33.24,20240618,105700,31.69,20231004,0.12,N,280360,500,47 억,,1293518,N,N,1,N,00,N
|
||
|
|
20240830,111113,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,138400,100,2,0.07,567662100,4087,12.53,138300,140000,137100,179700,96900,138300,138894.57,13.71,0,341,150366,144332,140866,134832,131366,142600,133100,47,41400,500,105100,100,1,9434574,13057,18.51,0.63,12,0.04,7476.00,220199.00,208500,20240618,-33.62,105700,20231004,30.94,208500,-33.62,20240618,115300,20.03,20240321,208500,-33.62,20240618,105700,30.94,20231004,0.12,N,280360,500,47 억,,1293518,N,N,1,N,00,N
|
||
|
|
20240830,101106,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,139200,900,2,0.65,361344100,2605,7.99,138300,140000,137100,179700,96900,138300,138711.75,13.71,0,309,150366,144332,140866,134832,131366,142600,133100,47,41400,500,105100,100,1,9434574,13133,18.62,0.63,12,0.03,7476.00,220199.00,208500,20240618,-33.24,105700,20231004,31.69,208500,-33.24,20240618,115300,20.73,20240321,208500,-33.24,20240618,105700,31.69,20231004,0.12,N,280360,500,47 억,,1293518,N,N,1,N,00,N
|
||
|
|
20240830,091111,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,138300,0,3,0.00,69886300,506,1.55,138300,140000,137100,179700,96900,138300,138115.22,13.71,0,-268,150366,144332,140866,134832,131366,142600,133100,47,41400,500,105100,100,1,9434574,13048,18.50,0.63,12,0.01,7476.00,220199.00,208500,20240618,-33.67,105700,20231004,30.84,208500,-33.67,20240618,115300,19.95,20240321,208500,-33.67,20240618,105700,30.84,20231004,0.12,N,280360,500,47 억,,1293518,N,N,1,N,00,N
|
||
|
|
20240829,161109,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,138300,-7500,5,-5.14,4552164600,32575,500.92,146900,146900,137400,189500,102100,145800,139746.02,13.59,0,11397,151266,148532,146866,144132,142466,147700,143300,47,43700,500,110800,100,1,9434574,13048,18.50,0.63,12,0.35,7476.00,220199.00,208500,20240618,-33.67,105700,20231004,30.84,208500,-33.67,20240618,115300,19.95,20240321,208500,-33.67,20240618,105700,30.84,20231004,0.13,N,280360,500,47 억,,1281867,N,N,1,N,00,N
|
||
|
|
20240829,151120,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,137700,-8100,5,-5.56,4351649800,31123,478.59,146900,146900,137400,189500,102100,145800,139820.83,13.59,0,11029,151266,148532,146866,144132,142466,147700,143300,47,43700,500,110800,100,1,9434574,12991,18.42,0.63,12,0.33,7476.00,220199.00,208500,20240618,-33.96,105700,20231004,30.27,208500,-33.96,20240618,115300,19.43,20240321,208500,-33.96,20240618,105700,30.27,20231004,0.13,N,280360,500,47 억,,1281867,N,N,76,N,00,N
|
||
|
|
20240829,141120,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,139000,-6800,5,-4.66,3026255400,21522,330.95,146900,146900,138500,189500,102100,145800,140611.94,13.59,0,7616,151266,148532,146866,144132,142466,147700,143300,47,43700,500,110800,100,1,9434574,13114,18.59,0.63,12,0.23,7476.00,220199.00,208500,20240618,-33.33,105700,20231004,31.50,208500,-33.33,20240618,115300,20.56,20240321,208500,-33.33,20240618,105700,31.50,20231004,0.13,N,280360,500,47 억,,1281867,N,N,76,N,00,N
|
||
|
|
20240829,131121,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,139700,-6100,5,-4.18,2241395400,15888,244.32,146900,146900,139400,189500,102100,145800,141074.44,13.59,0,5360,151266,148532,146866,144132,142466,147700,143300,47,43700,500,110800,100,1,9434574,13180,18.69,0.63,12,0.17,7476.00,220199.00,208500,20240618,-33.00,105700,20231004,32.17,208500,-33.00,20240618,115300,21.16,20240321,208500,-33.00,20240618,105700,32.17,20231004,0.13,N,280360,500,47 억,,1281867,N,N,76,N,00,N
|
||
|
|
20240829,121121,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,140700,-5100,5,-3.50,1685771900,11919,183.28,146900,146900,140200,189500,102100,145800,141435.32,13.59,0,4610,151266,148532,146866,144132,142466,147700,143300,47,43700,500,110800,100,1,9434574,13274,18.82,0.64,12,0.13,7476.00,220199.00,208500,20240618,-32.52,105700,20231004,33.11,208500,-32.52,20240618,115300,22.03,20240321,208500,-32.52,20240618,105700,33.11,20231004,0.13,N,280360,500,47 억,,1281867,N,N,76,N,00,N
|
||
|
|
20240829,111120,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,140800,-5000,5,-3.43,1119688300,7894,121.39,146900,146900,140600,189500,102100,145800,141839.92,13.59,0,2630,151266,148532,146866,144132,142466,147700,143300,47,43700,500,110800,100,1,9434574,13284,18.83,0.64,12,0.08,7476.00,220199.00,208500,20240618,-32.47,105700,20231004,33.21,208500,-32.47,20240618,115300,22.12,20240321,208500,-32.47,20240618,105700,33.21,20231004,0.13,N,280360,500,47 억,,1281867,N,N,76,N,00,N
|
||
|
|
20240829,101113,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,141600,-4200,5,-2.88,679210800,4769,73.34,146900,146900,140600,189500,102100,145800,142421.35,13.59,0,1221,151266,148532,146866,144132,142466,147700,143300,47,43700,500,110800,100,1,9434574,13359,18.94,0.64,12,0.05,7476.00,220199.00,208500,20240618,-32.09,105700,20231004,33.96,208500,-32.09,20240618,115300,22.81,20240321,208500,-32.09,20240618,105700,33.96,20231004,0.13,N,280360,500,47 억,,1281867,N,N,76,N,00,N
|
||
|
|
20240829,091119,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,143900,-1900,5,-1.30,60774600,419,6.44,146900,146900,143800,189500,102100,145800,145044.98,13.59,0,-118,151266,148532,146866,144132,142466,147700,143300,47,43700,500,110800,100,1,9434574,13576,19.25,0.65,12,0.00,7476.00,220199.00,208500,20240618,-30.98,105700,20231004,36.14,208500,-30.98,20240618,115300,24.80,20240321,208500,-30.98,20240618,105700,36.14,20231004,0.13,N,280360,500,47 억,,1281867,N,N,76,N,00,N
|
||
|
|
20240828,161043,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,145800,-2500,5,-1.69,952031300,6477,110.79,148300,149600,145200,192700,103900,148300,146987.34,13.59,0,-179,151433,149866,147933,146366,144433,148900,145400,47,44400,500,112700,100,1,9434574,13756,19.50,0.66,12,0.07,7476.00,220199.00,208500,20240618,-30.07,105700,20231004,37.94,208500,-30.07,20240618,115300,26.45,20240321,208500,-30.07,20240618,105700,37.94,20231004,0.13,N,280360,500,47 억,,1281839,N,N,76,N,00,N
|
||
|
|
20240828,151050,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,145600,-2700,5,-1.82,868796000,5906,101.03,148300,149600,145200,192700,103900,148300,147103.56,13.59,0,-278,151433,149866,147933,146366,144433,148900,145400,47,44400,500,112700,100,1,9434574,13737,19.48,0.66,12,0.06,7476.00,220199.00,208500,20240618,-30.17,105700,20231004,37.75,208500,-30.17,20240618,115300,26.28,20240321,208500,-30.17,20240618,105700,37.75,20231004,0.13,N,280360,500,47 억,,1281839,N,N,22,N,00,N
|
||
|
|
20240828,141052,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147500,-800,5,-0.54,550823000,3724,63.70,148300,149600,146300,192700,103900,148300,147911.45,13.59,0,-444,151433,149866,147933,146366,144433,148900,145400,47,44400,500,112700,100,1,9434574,13916,19.73,0.67,12,0.04,7476.00,220199.00,208500,20240618,-29.26,105700,20231004,39.55,208500,-29.26,20240618,115300,27.93,20240321,208500,-29.26,20240618,105700,39.55,20231004,0.13,N,280360,500,47 억,,1281839,N,N,22,N,00,N
|
||
|
|
20240828,131049,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147500,-800,5,-0.54,410544500,2769,47.37,148300,149600,146900,192700,103900,148300,148264.51,13.59,0,-530,151433,149866,147933,146366,144433,148900,145400,47,44400,500,112700,100,1,9434574,13916,19.73,0.67,12,0.03,7476.00,220199.00,208500,20240618,-29.26,105700,20231004,39.55,208500,-29.26,20240618,115300,27.93,20240321,208500,-29.26,20240618,105700,39.55,20231004,0.13,N,280360,500,47 억,,1281839,N,N,22,N,00,N
|
||
|
|
20240828,121046,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148200,-100,5,-0.07,349413500,2355,40.28,148300,149600,146900,192700,103900,148300,148370.97,13.59,0,-447,151433,149866,147933,146366,144433,148900,145400,47,44400,500,112700,100,1,9434574,13982,19.82,0.67,12,0.02,7476.00,220199.00,208500,20240618,-28.92,105700,20231004,40.21,208500,-28.92,20240618,115300,28.53,20240321,208500,-28.92,20240618,105700,40.21,20231004,0.13,N,280360,500,47 억,,1281839,N,N,22,N,00,N
|
||
|
|
20240828,111047,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148300,0,3,0.00,290512600,1957,33.48,148300,149600,146900,192700,103900,148300,148448.08,13.59,0,-243,151433,149866,147933,146366,144433,148900,145400,47,44400,500,112700,100,1,9434574,13991,19.84,0.67,12,0.02,7476.00,220199.00,208500,20240618,-28.87,105700,20231004,40.30,208500,-28.87,20240618,115300,28.62,20240321,208500,-28.87,20240618,105700,40.30,20231004,0.13,N,280360,500,47 억,,1281839,N,N,22,N,00,N
|
||
|
|
20240828,101114,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148700,400,2,0.27,192837900,1296,22.17,148300,149600,147100,192700,103900,148300,148795.44,13.59,0,-90,151433,149866,147933,146366,144433,148900,145400,47,44400,500,112700,100,1,9434574,14029,19.89,0.68,12,0.01,7476.00,220199.00,208500,20240618,-28.68,105700,20231004,40.68,208500,-28.68,20240618,115300,28.97,20240321,208500,-28.68,20240618,105700,40.68,20231004,0.13,N,280360,500,47 억,,1281839,N,N,22,N,00,N
|
||
|
|
20240828,091106,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148300,0,3,0.00,26129400,177,3.03,148300,148300,147100,192700,103900,148300,147616.00,13.59,0,18,151433,149866,147933,146366,144433,148900,145400,47,44400,500,112700,100,1,9434574,13991,19.84,0.67,12,0.00,7476.00,220199.00,208500,20240618,-28.87,105700,20231004,40.30,208500,-28.87,20240618,115300,28.62,20240321,208500,-28.87,20240618,105700,40.30,20231004,0.13,N,280360,500,47 억,,1281839,N,N,22,N,00,N
|
||
|
|
20240827,161041,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148300,-700,5,-0.47,858111100,5813,63.27,149000,149500,146000,193700,104300,149000,147619.20,13.59,0,205,153466,151232,149866,147632,146266,150550,146950,47,44700,500,113240,100,1,9434574,13991,19.84,0.67,12,0.06,7476.00,220199.00,208500,20240618,-28.87,105700,20230821,40.30,208500,-28.87,20240618,115300,28.62,20240321,208500,-28.87,20240618,105700,40.30,20231004,0.13,N,280360,500,47 억,,1281717,N,N,22,N,00,N
|
||
|
|
20240827,151048,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147800,-1200,5,-0.81,814433000,5518,60.06,149000,149500,146000,193700,104300,149000,147595.69,13.59,0,187,153466,151232,149866,147632,146266,150550,146950,47,44700,500,113240,100,1,9434574,13944,19.77,0.67,12,0.06,7476.00,220199.00,208500,20240618,-29.11,105700,20230821,39.83,208500,-29.11,20240618,115300,28.19,20240321,208500,-29.11,20240618,105700,39.83,20231004,0.13,N,280360,500,47 억,,1281717,N,N,39,N,00,N
|
||
|
|
20240827,141052,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148200,-800,5,-0.54,686597400,4654,50.65,149000,149500,146000,193700,104300,149000,147528.45,13.59,0,129,153466,151232,149866,147632,146266,150550,146950,47,44700,500,113240,100,1,9434574,13982,19.82,0.67,12,0.05,7476.00,220199.00,208500,20240618,-28.92,105700,20230821,40.21,208500,-28.92,20240618,115300,28.53,20240321,208500,-28.92,20240618,105700,40.21,20231004,0.13,N,280360,500,47 억,,1281717,N,N,39,N,00,N
|
||
|
|
20240827,131055,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147200,-1800,5,-1.21,600217800,4070,44.30,149000,149500,146000,193700,104300,149000,147473.66,13.59,0,-65,153466,151232,149866,147632,146266,150550,146950,47,44700,500,113240,100,1,9434574,13888,19.69,0.67,12,0.04,7476.00,220199.00,208500,20240618,-29.40,105700,20230821,39.26,208500,-29.40,20240618,115300,27.67,20240321,208500,-29.40,20240618,105700,39.26,20231004,0.13,N,280360,500,47 억,,1281717,N,N,39,N,00,N
|
||
|
|
20240827,121057,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147300,-1700,5,-1.14,493878200,3349,36.45,149000,149500,146000,193700,104300,149000,147470.35,13.59,0,-362,153466,151232,149866,147632,146266,150550,146950,47,44700,500,113240,100,1,9434574,13897,19.70,0.67,12,0.04,7476.00,220199.00,208500,20240618,-29.35,105700,20230821,39.36,208500,-29.35,20240618,115300,27.75,20240321,208500,-29.35,20240618,105700,39.36,20231004,0.13,N,280360,500,47 억,,1281717,N,N,39,N,00,N
|
||
|
|
20240827,111052,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147500,-1500,5,-1.01,382947200,2597,28.27,149000,149500,146000,193700,104300,149000,147457.53,13.59,0,-708,153466,151232,149866,147632,146266,150550,146950,47,44700,500,113240,100,1,9434574,13916,19.73,0.67,12,0.03,7476.00,220199.00,208500,20240618,-29.26,105700,20230821,39.55,208500,-29.26,20240618,115300,27.93,20240321,208500,-29.26,20240618,105700,39.55,20231004,0.13,N,280360,500,47 억,,1281717,N,N,39,N,00,N
|
||
|
|
20240827,101049,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147400,-1600,5,-1.07,262870000,1783,19.41,149000,149500,146000,193700,104300,149000,147431.30,13.59,0,-572,153466,151232,149866,147632,146266,150550,146950,47,44700,500,113240,100,1,9434574,13907,19.72,0.67,12,0.02,7476.00,220199.00,208500,20240618,-29.30,105700,20230821,39.45,208500,-29.30,20240618,115300,27.84,20240321,208500,-29.30,20240618,105700,39.45,20231004,0.13,N,280360,500,47 억,,1281717,N,N,39,N,00,N
|
||
|
|
20240827,091051,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148200,-800,5,-0.54,50920900,342,3.72,149000,149500,148200,193700,104300,149000,148891.52,13.59,0,-68,153466,151232,149866,147632,146266,150550,146950,47,44700,500,113240,100,1,9434574,13982,19.82,0.67,12,0.00,7476.00,220199.00,208500,20240618,-28.92,105700,20230821,40.21,208500,-28.92,20240618,115300,28.53,20240321,208500,-28.92,20240618,105700,40.21,20231004,0.13,N,280360,500,47 억,,1281717,N,N,39,N,00,N
|
||
|
|
20240826,161034,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,149000,-1700,5,-1.13,1369153200,9177,49.90,152100,152100,148500,195900,105500,150700,149194.30,13.58,0,886,157900,154300,151700,148100,145500,153000,146800,47,45200,500,114530,100,1,9434574,14058,19.93,0.68,12,0.10,7476.00,220199.00,208500,20240618,-28.54,103700,20230818,43.68,208500,-28.54,20240618,115300,29.23,20240321,208500,-28.54,20240618,105700,40.96,20231004,0.13,N,280360,500,47 억,,1281013,N,N,39,N,00,N
|
||
|
|
20240826,151044,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148900,-1800,5,-1.19,1316910700,8826,47.99,152100,152100,148500,195900,105500,150700,149208.10,13.58,0,780,157900,154300,151700,148100,145500,153000,146800,47,45200,500,114530,100,1,9434574,14048,19.92,0.68,12,0.09,7476.00,220199.00,208500,20240618,-28.59,103700,20230818,43.59,208500,-28.59,20240618,115300,29.14,20240321,208500,-28.59,20240618,105700,40.87,20231004,0.13,N,280360,500,47 억,,1281013,N,N,2,N,00,N
|
||
|
|
20240826,141048,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148600,-2100,5,-1.39,1064377200,7128,38.76,152100,152100,148500,195900,105500,150700,149323.40,13.58,0,-242,157900,154300,151700,148100,145500,153000,146800,47,45200,500,114530,100,1,9434574,14020,19.88,0.67,12,0.08,7476.00,220199.00,208500,20240618,-28.73,103700,20230818,43.30,208500,-28.73,20240618,115300,28.88,20240321,208500,-28.73,20240618,105700,40.59,20231004,0.13,N,280360,500,47 억,,1281013,N,N,2,N,00,N
|
||
|
|
20240826,131046,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148800,-1900,5,-1.26,818776300,5477,29.78,152100,152100,148500,195900,105500,150700,149493.57,13.58,0,-733,157900,154300,151700,148100,145500,153000,146800,47,45200,500,114530,100,1,9434574,14039,19.90,0.68,12,0.06,7476.00,220199.00,208500,20240618,-28.63,103700,20230818,43.49,208500,-28.63,20240618,115300,29.05,20240321,208500,-28.63,20240618,105700,40.78,20231004,0.13,N,280360,500,47 억,,1281013,N,N,2,N,00,N
|
||
|
|
20240826,121042,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,149200,-1500,5,-1.00,712657000,4764,25.90,152100,152100,148500,195900,105500,150700,149592.15,13.58,0,-1002,157900,154300,151700,148100,145500,153000,146800,47,45200,500,114530,100,1,9434574,14076,19.96,0.68,12,0.05,7476.00,220199.00,208500,20240618,-28.44,103700,20230818,43.88,208500,-28.44,20240618,115300,29.40,20240321,208500,-28.44,20240618,105700,41.15,20231004,0.13,N,280360,500,47 억,,1281013,N,N,2,N,00,N
|
||
|
|
20240826,111045,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148700,-2000,5,-1.33,584604800,3903,21.22,152100,152100,148500,195900,105500,150700,149783.45,13.58,0,-1259,157900,154300,151700,148100,145500,153000,146800,47,45200,500,114530,100,1,9434574,14029,19.89,0.68,12,0.04,7476.00,220199.00,208500,20240618,-28.68,103700,20230818,43.39,208500,-28.68,20240618,115300,28.97,20240321,208500,-28.68,20240618,105700,40.68,20231004,0.13,N,280360,500,47 억,,1281013,N,N,2,N,00,N
|
||
|
|
20240826,101047,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,149300,-1400,5,-0.93,351146800,2336,12.70,152100,152100,149300,195900,105500,150700,150319.69,13.58,0,-806,157900,154300,151700,148100,145500,153000,146800,47,45200,500,114530,100,1,9434574,14086,19.97,0.68,12,0.02,7476.00,220199.00,208500,20240618,-28.39,103700,20230818,43.97,208500,-28.39,20240618,115300,29.49,20240321,208500,-28.39,20240618,105700,41.25,20231004,0.13,N,280360,500,47 억,,1281013,N,N,2,N,00,N
|
||
|
|
20240826,091041,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,151000,300,2,0.20,95793100,634,3.45,152100,152100,150200,195900,105500,150700,151093.22,13.58,0,-239,157900,154300,151700,148100,145500,153000,146800,47,45200,500,114530,100,1,9434574,14246,20.20,0.69,12,0.01,7476.00,220199.00,208500,20240618,-27.58,103700,20230818,45.61,208500,-27.58,20240618,115300,30.96,20240321,208500,-27.58,20240618,105700,42.86,20231004,0.13,N,280360,500,47 억,,1281013,N,N,2,N,00,N
|
||
|
|
20240823,161035,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150700,-200,5,-0.13,2798831300,18367,140.30,151500,155300,149100,196100,105700,150900,152384.98,13.56,0,1804,156366,153632,150966,148232,145566,152300,146900,47,45200,500,114680,100,1,9434574,14218,20.16,0.68,12,0.19,7476.00,220199.00,208500,20240618,-27.72,103000,20230817,46.31,208500,-27.72,20240618,115300,30.70,20240321,208500,-27.72,20240618,105700,42.57,20231004,0.12,N,280360,500,47 억,,1279308,N,N,2,N,00,N
|
||
|
|
20240823,151044,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150100,-800,5,-0.53,2733983700,17936,137.01,151500,155300,149100,196100,105700,150900,152429.96,13.56,0,1717,156366,153632,150966,148232,145566,152300,146900,47,45200,500,114680,100,1,9434574,14161,20.08,0.68,12,0.19,7476.00,220199.00,208500,20240618,-28.01,103000,20230817,45.73,208500,-28.01,20240618,115300,30.18,20240321,208500,-28.01,20240618,105700,42.01,20231004,0.12,N,280360,500,47 억,,1279308,N,N,19,N,00,N
|
||
|
|
20240823,141044,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150500,-400,5,-0.27,2254644900,14748,112.66,151500,155300,149100,196100,105700,150900,152878.01,13.56,0,209,156366,153632,150966,148232,145566,152300,146900,47,45200,500,114680,100,1,9434574,14199,20.13,0.68,12,0.16,7476.00,220199.00,208500,20240618,-27.82,103000,20230817,46.12,208500,-27.82,20240618,115300,30.53,20240321,208500,-27.82,20240618,105700,42.38,20231004,0.12,N,280360,500,47 억,,1279308,N,N,19,N,00,N
|
||
|
|
20240823,131042,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150900,0,3,0.00,1754283700,11430,87.31,151500,155300,149100,196100,105700,150900,153480.64,13.56,0,-1605,156366,153632,150966,148232,145566,152300,146900,47,45200,500,114680,100,1,9434574,14237,20.18,0.69,12,0.12,7476.00,220199.00,208500,20240618,-27.63,103000,20230817,46.50,208500,-27.63,20240618,115300,30.88,20240321,208500,-27.63,20240618,105700,42.76,20231004,0.12,N,280360,500,47 억,,1279308,N,N,19,N,00,N
|
||
|
|
20240823,121041,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,154200,3300,2,2.19,1284746000,8374,63.97,151500,154500,149100,196100,105700,150900,153420.83,13.56,0,-1078,156366,153632,150966,148232,145566,152300,146900,47,45200,500,114680,100,1,9434574,14548,20.63,0.70,12,0.09,7476.00,220199.00,208500,20240618,-26.04,103000,20230817,49.71,208500,-26.04,20240618,115300,33.74,20240321,208500,-26.04,20240618,105700,45.88,20231004,0.12,N,280360,500,47 억,,1279308,N,N,19,N,00,N
|
||
|
|
20240823,111038,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,153600,2700,2,1.79,896256100,5850,44.69,151500,154500,149100,196100,105700,150900,153206.17,13.56,0,-264,156366,153632,150966,148232,145566,152300,146900,47,45200,500,114680,100,1,9434574,14492,20.55,0.70,12,0.06,7476.00,220199.00,208500,20240618,-26.33,103000,20230817,49.13,208500,-26.33,20240618,115300,33.22,20240321,208500,-26.33,20240618,105700,45.32,20231004,0.12,N,280360,500,47 억,,1279308,N,N,19,N,00,N
|
||
|
|
20240823,101044,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,154300,3400,2,2.25,504677400,3302,25.22,151500,154500,149100,196100,105700,150900,152839.92,13.56,0,671,156366,153632,150966,148232,145566,152300,146900,47,45200,500,114680,100,1,9434574,14558,20.64,0.70,12,0.03,7476.00,220199.00,208500,20240618,-26.00,103000,20230817,49.81,208500,-26.00,20240618,115300,33.82,20240321,208500,-26.00,20240618,105700,45.98,20231004,0.12,N,280360,500,47 억,,1279308,N,N,19,N,00,N
|
||
|
|
20240823,091043,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,151300,400,2,0.27,57233200,381,2.91,151500,152000,149100,196100,105700,150900,150218.37,13.56,0,238,156366,153632,150966,148232,145566,152300,146900,47,45200,500,114680,100,1,9434574,14275,20.24,0.69,12,0.00,7476.00,220199.00,208500,20240618,-27.43,103000,20230817,46.89,208500,-27.43,20240618,115300,31.22,20240321,208500,-27.43,20240618,105700,43.14,20231004,0.12,N,280360,500,47 억,,1279308,N,N,19,N,00,N
|
||
|
|
20240822,161036,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150900,-400,5,-0.26,1959071800,13081,61.51,151300,153700,148300,196600,106000,151300,149763.99,13.54,0,0,157900,154600,151500,148200,145100,153050,146650,47,45300,500,114980,100,1,9434574,14237,20.18,0.69,12,0.14,7476.00,220199.00,208500,20240618,-27.63,102700,20230816,46.93,208500,-27.63,20240618,115300,30.88,20240321,208500,-27.63,20240618,105700,42.76,20231004,0.13,N,280360,500,47 억,,1277737,N,N,19,N,00,N
|
||
|
|
20240822,151045,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,151000,-300,5,-0.20,1913915500,12782,60.10,151300,153700,148300,196600,106000,151300,149735.21,13.54,0,132,157900,154600,151500,148200,145100,153050,146650,47,45300,500,114980,100,1,9434574,14246,20.20,0.69,12,0.14,7476.00,220199.00,208500,20240618,-27.58,102700,20230816,47.03,208500,-27.58,20240618,115300,30.96,20240321,208500,-27.58,20240618,105700,42.86,20231004,0.13,N,280360,500,47 억,,1277737,N,N,7,N,00,N
|
||
|
|
20240822,141046,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148900,-2400,5,-1.59,1386430800,9289,43.68,151300,153700,148300,196600,106000,151300,149255.12,13.54,0,1495,157900,154600,151500,148200,145100,153050,146650,47,45300,500,114980,100,1,9434574,14048,19.92,0.68,12,0.10,7476.00,220199.00,208500,20240618,-28.59,102700,20230816,44.99,208500,-28.59,20240618,115300,29.14,20240321,208500,-28.59,20240618,105700,40.87,20231004,0.13,N,280360,500,47 억,,1277737,N,N,7,N,00,N
|
||
|
|
20240822,131044,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,149000,-2300,5,-1.52,1172011100,7850,36.91,151300,153700,148300,196600,106000,151300,149300.78,13.54,0,855,157900,154600,151500,148200,145100,153050,146650,47,45300,500,114980,100,1,9434574,14058,19.93,0.68,12,0.08,7476.00,220199.00,208500,20240618,-28.54,102700,20230816,45.08,208500,-28.54,20240618,115300,29.23,20240321,208500,-28.54,20240618,105700,40.96,20231004,0.13,N,280360,500,47 억,,1277737,N,N,7,N,00,N
|
||
|
|
20240822,121049,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148700,-2600,5,-1.72,909779100,6086,28.62,151300,153700,148300,196600,106000,151300,149487.20,13.54,0,307,157900,154600,151500,148200,145100,153050,146650,47,45300,500,114980,100,1,9434574,14029,19.89,0.68,12,0.06,7476.00,220199.00,208500,20240618,-28.68,102700,20230816,44.79,208500,-28.68,20240618,115300,28.97,20240321,208500,-28.68,20240618,105700,40.68,20231004,0.13,N,280360,500,47 억,,1277737,N,N,7,N,00,N
|
||
|
|
20240822,111039,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148900,-2400,5,-1.59,596985500,3981,18.72,151300,153700,148400,196600,106000,151300,149958.68,13.54,0,-454,157900,154600,151500,148200,145100,153050,146650,47,45300,500,114980,100,1,9434574,14048,19.92,0.68,12,0.04,7476.00,220199.00,208500,20240618,-28.59,102700,20230816,44.99,208500,-28.59,20240618,115300,29.14,20240321,208500,-28.59,20240618,105700,40.87,20231004,0.13,N,280360,500,47 억,,1277737,N,N,7,N,00,N
|
||
|
|
20240822,101039,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150100,-1200,5,-0.79,209745100,1391,6.54,151300,153700,149900,196600,106000,151300,150787.28,13.54,0,-89,157900,154600,151500,148200,145100,153050,146650,47,45300,500,114980,100,1,9434574,14161,20.08,0.68,12,0.01,7476.00,220199.00,208500,20240618,-28.01,102700,20230816,46.15,208500,-28.01,20240618,115300,30.18,20240321,208500,-28.01,20240618,105700,42.01,20231004,0.13,N,280360,500,47 억,,1277737,N,N,7,N,00,N
|
||
|
|
20240822,091039,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,151900,600,2,0.40,38324400,252,1.18,151300,153700,151300,196600,106000,151300,152080.95,13.54,0,-48,157900,154600,151500,148200,145100,153050,146650,47,45300,500,114980,100,1,9434574,14331,20.32,0.69,12,0.00,7476.00,220199.00,208500,20240618,-27.15,102700,20230816,47.91,208500,-27.15,20240618,115300,31.74,20240321,208500,-27.15,20240618,105700,43.71,20231004,0.13,N,280360,500,47 억,,1277737,N,N,7,N,00,N
|
||
|
|
20240821,161032,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,151300,-3500,5,-2.26,3206981300,21253,177.80,153100,154800,148400,201000,108400,154800,150895.20,13.54,0,267,159600,157200,154100,151700,148600,158400,152900,47,46200,500,117640,100,1,9434574,14275,20.24,0.69,12,0.23,7476.00,220199.00,208500,20240618,-27.43,102700,20230816,47.32,208500,-27.43,20240618,115300,31.22,20240321,208500,-27.43,20240618,105700,43.14,20230821,0.12,N,280360,500,47 억,,1277306,N,N,7,N,00,N
|
||
|
|
20240821,151046,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,152200,-2600,5,-1.68,3153785400,20902,174.87,153100,154800,148400,201000,108400,154800,150884.38,13.54,0,342,159600,157200,154100,151700,148600,158400,152900,47,46200,500,117640,100,1,9434574,14359,20.36,0.69,12,0.22,7476.00,220199.00,208500,20240618,-27.00,102700,20230816,48.20,208500,-27.00,20240618,115300,32.00,20240321,208500,-27.00,20240618,105700,43.99,20230821,0.12,N,280360,500,47 억,,1277306,N,N,41,N,00,N
|
||
|
|
20240821,141043,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,151300,-3500,5,-2.26,2159169900,14366,120.19,153100,154800,148400,201000,108400,154800,150297.22,13.54,0,2268,159600,157200,154100,151700,148600,158400,152900,47,46200,500,117640,100,1,9434574,14275,20.24,0.69,12,0.15,7476.00,220199.00,208500,20240618,-27.43,102700,20230816,47.32,208500,-27.43,20240618,115300,31.22,20240321,208500,-27.43,20240618,105700,43.14,20230821,0.12,N,280360,500,47 억,,1277306,N,N,41,N,00,N
|
||
|
|
20240821,131050,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,149800,-5000,5,-3.23,1388158400,9219,77.13,153100,154800,149000,201000,108400,154800,150575.81,13.54,0,1403,159600,157200,154100,151700,148600,158400,152900,47,46200,500,117640,100,1,9434574,14133,20.04,0.68,12,0.10,7476.00,220199.00,208500,20240618,-28.15,102700,20230816,45.86,208500,-28.15,20240618,115300,29.92,20240321,208500,-28.15,20240618,105700,41.72,20230821,0.12,N,280360,500,47 억,,1277306,N,N,41,N,00,N
|
||
|
|
20240821,121049,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,149900,-4900,5,-3.17,1041629200,6904,57.76,153100,154800,149000,201000,108400,154800,150873.29,13.54,0,554,159600,157200,154100,151700,148600,158400,152900,47,46200,500,117640,100,1,9434574,14142,20.05,0.68,12,0.07,7476.00,220199.00,208500,20240618,-28.11,102700,20230816,45.96,208500,-28.11,20240618,115300,30.01,20240321,208500,-28.11,20240618,105700,41.82,20230821,0.12,N,280360,500,47 억,,1277306,N,N,41,N,00,N
|
||
|
|
20240821,111043,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150100,-4700,5,-3.04,734337400,4856,40.63,153100,154800,149000,201000,108400,154800,151222.69,13.54,0,-189,159600,157200,154100,151700,148600,158400,152900,47,46200,500,117640,100,1,9434574,14161,20.08,0.68,12,0.05,7476.00,220199.00,208500,20240618,-28.01,102700,20230816,46.15,208500,-28.01,20240618,115300,30.18,20240321,208500,-28.01,20240618,105700,42.01,20230821,0.12,N,280360,500,47 억,,1277306,N,N,41,N,00,N
|
||
|
|
20240821,101049,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,151400,-3400,5,-2.20,275621200,1802,15.08,153100,154800,151100,201000,108400,154800,152952.94,13.54,0,-141,159600,157200,154100,151700,148600,158400,152900,47,46200,500,117640,100,1,9434574,14284,20.25,0.69,12,0.02,7476.00,220199.00,208500,20240618,-27.39,102700,20230816,47.42,208500,-27.39,20240618,115300,31.31,20240321,208500,-27.39,20240618,105700,43.24,20230821,0.12,N,280360,500,47 억,,1277306,N,N,41,N,00,N
|
||
|
|
20240821,091040,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,153300,-1500,5,-0.97,38626600,252,2.11,153100,154800,152400,201000,108400,154800,153280.16,13.54,0,59,159600,157200,154100,151700,148600,158400,152900,47,46200,500,117640,100,1,9434574,14463,20.51,0.70,12,0.00,7476.00,220199.00,208500,20240618,-26.47,102700,20230816,49.27,208500,-26.47,20240618,115300,32.96,20240321,208500,-26.47,20240618,105700,45.03,20230821,0.12,N,280360,500,47 억,,1277306,N,N,41,N,00,N
|
||
|
|
20240820,161027,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,154800,2300,2,1.51,1834884000,11848,63.36,153900,156500,151000,198200,106800,152500,154868.68,13.55,0,-1158,160100,156300,153100,149300,146100,154700,147700,47,45700,500,115900,100,1,9434574,14605,20.71,0.70,12,0.13,7476.00,220199.00,208500,20240618,-25.76,102700,20230816,50.73,208500,-25.76,20240618,115300,34.26,20240321,208500,-25.76,20240618,105700,46.45,20230821,0.12,N,280360,500,47 억,,1278812,N,N,41,N,00,N
|
||
|
|
20240820,151039,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,154000,1500,2,0.98,1799508800,11619,62.14,153900,156500,151000,198200,106800,152500,154876.39,13.55,0,-1175,160100,156300,153100,149300,146100,154700,147700,47,45700,500,115900,100,1,9434574,14529,20.60,0.70,12,0.12,7476.00,220199.00,208500,20240618,-26.14,102700,20230816,49.95,208500,-26.14,20240618,115300,33.56,20240321,208500,-26.14,20240618,105700,45.70,20230821,0.12,N,280360,500,47 억,,1278812,N,N,151,N,00,N
|
||
|
|
20240820,141037,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,154400,1900,2,1.25,1399582000,9036,48.32,153900,156500,151000,198200,106800,152500,154889.55,13.55,0,-379,160100,156300,153100,149300,146100,154700,147700,47,45700,500,115900,100,1,9434574,14567,20.65,0.70,12,0.10,7476.00,220199.00,208500,20240618,-25.95,102700,20230816,50.34,208500,-25.95,20240618,115300,33.91,20240321,208500,-25.95,20240618,105700,46.07,20230821,0.12,N,280360,500,47 억,,1278812,N,N,151,N,00,N
|
||
|
|
20240820,131039,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,154400,1900,2,1.25,1220519400,7873,42.10,153900,156500,151000,198200,106800,152500,155025.96,13.55,0,-225,160100,156300,153100,149300,146100,154700,147700,47,45700,500,115900,100,1,9434574,14567,20.65,0.70,12,0.08,7476.00,220199.00,208500,20240618,-25.95,102700,20230816,50.34,208500,-25.95,20240618,115300,33.91,20240321,208500,-25.95,20240618,105700,46.07,20230821,0.12,N,280360,500,47 억,,1278812,N,N,151,N,00,N
|
||
|
|
20240820,121032,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,155000,2500,2,1.64,1068511700,6889,36.84,153900,156500,151000,198200,106800,152500,155104.04,13.55,0,48,160100,156300,153100,149300,146100,154700,147700,47,45700,500,115900,100,1,9434574,14624,20.73,0.70,12,0.07,7476.00,220199.00,208500,20240618,-25.66,102700,20230816,50.93,208500,-25.66,20240618,115300,34.43,20240321,208500,-25.66,20240618,105700,46.64,20230821,0.12,N,280360,500,47 억,,1278812,N,N,151,N,00,N
|
||
|
|
20240820,111031,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156100,3600,2,2.36,767061600,4958,26.51,153900,156300,151000,198200,106800,152500,154711.90,13.55,0,609,160100,156300,153100,149300,146100,154700,147700,47,45700,500,115900,100,1,9434574,14727,20.88,0.71,12,0.05,7476.00,220199.00,208500,20240618,-25.13,102700,20230816,52.00,208500,-25.13,20240618,115300,35.39,20240321,208500,-25.13,20240618,105700,47.68,20230821,0.12,N,280360,500,47 억,,1278812,N,N,151,N,00,N
|
||
|
|
20240820,101028,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,155000,2500,2,1.64,446547300,2898,15.50,153900,155000,151000,198200,106800,152500,154088.10,13.55,0,712,160100,156300,153100,149300,146100,154700,147700,47,45700,500,115900,100,1,9434574,14624,20.73,0.70,12,0.03,7476.00,220199.00,208500,20240618,-25.66,102700,20230816,50.93,208500,-25.66,20240618,115300,34.43,20240321,208500,-25.66,20240618,105700,46.64,20230821,0.12,N,280360,500,47 억,,1278812,N,N,151,N,00,N
|
||
|
|
20240820,091031,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,152800,300,2,0.20,25581000,167,0.89,153900,154000,152600,198200,106800,152500,153179.64,13.55,0,-45,160100,156300,153100,149300,146100,154700,147700,47,45700,500,115900,100,1,9434574,14416,20.44,0.69,12,0.00,7476.00,220199.00,208500,20240618,-26.71,102700,20230816,48.78,208500,-26.71,20240618,115300,32.52,20240321,208500,-26.71,20240618,105700,44.56,20230821,0.12,N,280360,500,47 억,,1278812,N,N,151,N,00,N
|
||
|
|
20240819,161019,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,152500,-4300,5,-2.74,2838607700,18694,130.82,156000,156900,149900,203500,109800,156800,151844.17,13.55,0,19,167533,162166,159333,153966,151133,160750,152550,47,46700,500,119160,100,1,9434574,14388,20.40,0.69,12,0.20,7476.00,220199.00,208500,20240618,-26.86,98700,20230810,54.51,208500,-26.86,20240618,115300,32.26,20240321,208500,-26.86,20240618,105700,44.28,20230821,0.10,N,280360,500,47 억,,1278631,N,N,151,N,00,N
|
||
|
|
20240819,151029,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,152100,-4700,5,-3.00,2763273600,18199,127.35,156000,156900,149900,203500,109800,156800,151836.56,13.55,0,-102,167533,162166,159333,153966,151133,160750,152550,47,46700,500,119160,100,1,9434574,14350,20.35,0.69,12,0.19,7476.00,220199.00,208500,20240618,-27.05,98700,20230810,54.10,208500,-27.05,20240618,115300,31.92,20240321,208500,-27.05,20240618,105700,43.90,20230821,0.10,N,280360,500,47 억,,1278631,N,N,27,N,00,N
|
||
|
|
20240819,141030,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150300,-6500,5,-4.15,1992517400,13125,91.85,156000,156900,149900,203500,109800,156800,151810.85,13.55,0,1151,167533,162166,159333,153966,151133,160750,152550,47,46700,500,119160,100,1,9434574,14180,20.10,0.68,12,0.14,7476.00,220199.00,208500,20240618,-27.91,98700,20230810,52.28,208500,-27.91,20240618,115300,30.36,20240321,208500,-27.91,20240618,105700,42.19,20230821,0.10,N,280360,500,47 억,,1278631,N,N,27,N,00,N
|
||
|
|
20240819,131025,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150700,-6100,5,-3.89,1767447400,11629,81.38,156000,156900,149900,203500,109800,156800,151986.19,13.55,0,1186,167533,162166,159333,153966,151133,160750,152550,47,46700,500,119160,100,1,9434574,14218,20.16,0.68,12,0.12,7476.00,220199.00,208500,20240618,-27.72,98700,20230810,52.68,208500,-27.72,20240618,115300,30.70,20240321,208500,-27.72,20240618,105700,42.57,20230821,0.10,N,280360,500,47 억,,1278631,N,N,27,N,00,N
|
||
|
|
20240819,121025,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150900,-5900,5,-3.76,1273484600,8344,58.39,156000,156900,150100,203500,109800,156800,152622.79,13.55,0,-76,167533,162166,159333,153966,151133,160750,152550,47,46700,500,119160,100,1,9434574,14237,20.18,0.69,12,0.09,7476.00,220199.00,208500,20240618,-27.63,98700,20230810,52.89,208500,-27.63,20240618,115300,30.88,20240321,208500,-27.63,20240618,105700,42.76,20230821,0.10,N,280360,500,47 억,,1278631,N,N,27,N,00,N
|
||
|
|
20240819,111026,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150600,-6200,5,-3.95,1033413900,6752,47.25,156000,156900,150100,203500,109800,156800,153053.01,13.55,0,-480,167533,162166,159333,153966,151133,160750,152550,47,46700,500,119160,100,1,9434574,14208,20.14,0.68,12,0.07,7476.00,220199.00,208500,20240618,-27.77,98700,20230810,52.58,208500,-27.77,20240618,115300,30.62,20240321,208500,-27.77,20240618,105700,42.48,20230821,0.10,N,280360,500,47 억,,1278631,N,N,27,N,00,N
|
||
|
|
20240819,101025,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,152600,-4200,5,-2.68,522639900,3374,23.61,156000,156900,152300,203500,109800,156800,154902.16,13.55,0,-452,167533,162166,159333,153966,151133,160750,152550,47,46700,500,119160,100,1,9434574,14397,20.41,0.69,12,0.04,7476.00,220199.00,208500,20240618,-26.81,98700,20230810,54.61,208500,-26.81,20240618,115300,32.35,20240321,208500,-26.81,20240618,105700,44.37,20230821,0.10,N,280360,500,47 억,,1278631,N,N,27,N,00,N
|
||
|
|
20240819,091025,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156100,-700,5,-0.45,113014900,723,5.06,156000,156900,155900,203500,109800,156800,156313.83,13.55,0,403,167533,162166,159333,153966,151133,160750,152550,47,46700,500,119160,100,1,9434574,14727,20.88,0.71,12,0.01,7476.00,220199.00,208500,20240618,-25.13,98700,20230810,58.16,208500,-25.13,20240618,115300,35.39,20240321,208500,-25.13,20240618,105700,47.68,20230821,0.10,N,280360,500,47 억,,1278631,N,N,27,N,00,N
|
||
|
|
20240816,161017,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156800,-5900,5,-3.63,2257860200,14280,67.68,164400,164700,156500,211500,113900,162700,158116.04,13.58,0,-1518,168566,165632,161366,158432,154166,167100,159900,47,48800,500,123650,100,1,9434574,14793,20.97,0.71,12,0.15,7476.00,220199.00,208500,20240618,-24.80,97400,20230809,60.99,208500,-24.80,20240618,115300,35.99,20240321,208500,-24.80,20240618,102700,52.68,20230816,0.10,N,280360,500,47 억,,1281309,N,N,27,N,00,N
|
||
|
|
20240816,151021,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158000,-4700,5,-2.89,2134572000,13495,63.96,164400,164700,156500,211500,113900,162700,158175.03,13.58,0,-1036,168566,165632,161366,158432,154166,167100,159900,47,48800,500,123650,100,1,9434574,14907,21.13,0.72,12,0.14,7476.00,220199.00,208500,20240618,-24.22,97400,20230809,62.22,208500,-24.22,20240618,115300,37.03,20240321,208500,-24.22,20240618,102700,53.85,20230816,0.10,N,280360,500,47 억,,1281309,N,N,67,N,00,N
|
||
|
|
20240816,141024,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156700,-6000,5,-3.69,1647671800,10405,49.32,164400,164700,156500,211500,113900,162700,158353.85,13.58,0,-491,168566,165632,161366,158432,154166,167100,159900,47,48800,500,123650,100,1,9434574,14784,20.96,0.71,12,0.11,7476.00,220199.00,208500,20240618,-24.84,97400,20230809,60.88,208500,-24.84,20240618,115300,35.91,20240321,208500,-24.84,20240618,102700,52.58,20230816,0.10,N,280360,500,47 억,,1281309,N,N,67,N,00,N
|
||
|
|
20240816,131027,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156600,-6100,5,-3.75,1401111500,8832,41.86,164400,164700,156600,211500,113900,162700,158640.34,13.58,0,-902,168566,165632,161366,158432,154166,167100,159900,47,48800,500,123650,100,1,9434574,14775,20.95,0.71,12,0.09,7476.00,220199.00,208500,20240618,-24.89,97400,20230809,60.78,208500,-24.89,20240618,115300,35.82,20240321,208500,-24.89,20240618,102700,52.48,20230816,0.10,N,280360,500,47 억,,1281309,N,N,67,N,00,N
|
||
|
|
20240816,121020,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,157000,-5700,5,-3.50,1202772600,7567,35.87,164400,164700,156900,211500,113900,162700,158949.73,13.58,0,-869,168566,165632,161366,158432,154166,167100,159900,47,48800,500,123650,100,1,9434574,14812,21.00,0.71,12,0.08,7476.00,220199.00,208500,20240618,-24.70,97400,20230809,61.19,208500,-24.70,20240618,115300,36.17,20240321,208500,-24.70,20240618,102700,52.87,20230816,0.10,N,280360,500,47 억,,1281309,N,N,67,N,00,N
|
||
|
|
20240816,111025,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,157300,-5400,5,-3.32,937033000,5875,27.85,164400,164700,157200,211500,113900,162700,159494.98,13.58,0,-722,168566,165632,161366,158432,154166,167100,159900,47,48800,500,123650,100,1,9434574,14841,21.04,0.71,12,0.06,7476.00,220199.00,208500,20240618,-24.56,97400,20230809,61.50,208500,-24.56,20240618,115300,36.43,20240321,208500,-24.56,20240618,102700,53.16,20230816,0.10,N,280360,500,47 억,,1281309,N,N,67,N,00,N
|
||
|
|
20240816,101021,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,160600,-2100,5,-1.29,540034000,3367,15.96,164400,164700,158500,211500,113900,162700,160390.26,13.58,0,-254,168566,165632,161366,158432,154166,167100,159900,47,48800,500,123650,100,1,9434574,15152,21.48,0.73,12,0.04,7476.00,220199.00,208500,20240618,-22.97,97400,20230809,64.89,208500,-22.97,20240618,115300,39.29,20240321,208500,-22.97,20240618,102700,56.38,20230816,0.10,N,280360,500,47 억,,1281309,N,N,67,N,00,N
|
||
|
|
20240816,091023,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,160000,-2700,5,-1.66,107775800,665,3.15,164400,164700,160000,211500,113900,162700,162068.87,13.58,0,198,168566,165632,161366,158432,154166,167100,159900,47,48800,500,123650,100,1,9434574,15095,21.40,0.73,12,0.01,7476.00,220199.00,208500,20240618,-23.26,97400,20230809,64.27,208500,-23.26,20240618,115300,38.77,20240321,208500,-23.26,20240618,102700,55.79,20230816,0.10,N,280360,500,47 억,,1281309,N,N,67,N,00,N
|
||
|
|
20240814,161022,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,162700,6400,2,4.09,3430482000,21078,480.79,158800,164300,157100,203000,109500,156300,162752.21,13.66,0,-1892,160766,158532,157066,154832,153366,157800,154100,47,46700,500,118780,100,1,9434574,15350,21.76,0.74,12,0.22,7476.00,220199.00,208500,20240618,-21.97,97300,20230808,67.21,208500,-21.97,20240618,115300,41.11,20240321,208500,-21.97,20240618,102700,58.42,20230816,0.12,N,280360,500,47 억,,1288323,N,N,67,N,00,N
|
||
|
|
20240814,151024,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,163000,6700,2,4.29,3355824600,20619,470.32,158800,164300,157100,203000,109500,156300,162754.31,13.66,0,-1980,160766,158532,157066,154832,153366,157800,154100,47,46700,500,118780,100,1,9434574,15378,21.80,0.74,12,0.22,7476.00,220199.00,208500,20240618,-21.82,97300,20230808,67.52,208500,-21.82,20240618,115300,41.37,20240321,208500,-21.82,20240618,102700,58.71,20230816,0.12,N,280360,500,47 억,,1288323,N,N,13,N,00,N
|
||
|
|
20240814,141028,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,162900,6600,2,4.22,2534341000,15587,355.54,158800,164300,157100,203000,109500,156300,162593.65,13.66,0,531,160766,158532,157066,154832,153366,157800,154100,47,46700,500,118780,100,1,9434574,15369,21.79,0.74,12,0.17,7476.00,220199.00,208500,20240618,-21.87,97300,20230808,67.42,208500,-21.87,20240618,115300,41.28,20240321,208500,-21.87,20240618,102700,58.62,20230816,0.12,N,280360,500,47 억,,1288323,N,N,13,N,00,N
|
||
|
|
20240814,131027,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,162500,6200,2,3.97,2109890900,12974,295.94,158800,164300,157100,203000,109500,156300,162625.04,13.66,0,1282,160766,158532,157066,154832,153366,157800,154100,47,46700,500,118780,100,1,9434574,15331,21.74,0.74,12,0.14,7476.00,220199.00,208500,20240618,-22.06,97300,20230808,67.01,208500,-22.06,20240618,115300,40.94,20240321,208500,-22.06,20240618,102700,58.23,20230816,0.12,N,280360,500,47 억,,1288323,N,N,13,N,00,N
|
||
|
|
20240814,121021,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,162000,5700,2,3.65,1944339300,11951,272.60,158800,164300,157100,203000,109500,156300,162693.14,13.66,0,1235,160766,158532,157066,154832,153366,157800,154100,47,46700,500,118780,100,1,9434574,15284,21.67,0.74,12,0.13,7476.00,220199.00,208500,20240618,-22.30,97300,20230808,66.50,208500,-22.30,20240618,115300,40.50,20240321,208500,-22.30,20240618,102700,57.74,20230816,0.12,N,280360,500,47 억,,1288323,N,N,13,N,00,N
|
||
|
|
20240814,111016,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,164000,7700,2,4.93,1467039300,9036,206.11,158800,164300,157100,203000,109500,156300,162355.62,13.66,0,1800,160766,158532,157066,154832,153366,157800,154100,47,46700,500,118780,100,1,9434574,15473,21.94,0.74,12,0.10,7476.00,220199.00,208500,20240618,-21.34,97300,20230808,68.55,208500,-21.34,20240618,115300,42.24,20240321,208500,-21.34,20240618,102700,59.69,20230816,0.12,N,280360,500,47 억,,1288323,N,N,13,N,00,N
|
||
|
|
20240814,101013,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,163200,6900,2,4.41,843863800,5230,119.30,158800,163200,157100,203000,109500,156300,161351.60,13.66,0,2170,160766,158532,157066,154832,153366,157800,154100,47,46700,500,118780,100,1,9434574,15397,21.83,0.74,12,0.06,7476.00,220199.00,208500,20240618,-21.73,97300,20230808,67.73,208500,-21.73,20240618,115300,41.54,20240321,208500,-21.73,20240618,102700,58.91,20230816,0.12,N,280360,500,47 억,,1288323,N,N,13,N,00,N
|
||
|
|
20240814,091048,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,160500,4200,2,2.69,159364600,998,22.76,158800,160500,157100,203000,109500,156300,159687.36,13.66,0,220,160766,158532,157066,154832,153366,157800,154100,47,46700,500,118780,100,1,9434574,15142,21.47,0.73,12,0.01,7476.00,220199.00,208500,20240618,-23.02,97300,20230808,64.95,208500,-23.02,20240618,115300,39.20,20240321,208500,-23.02,20240618,102700,56.28,20230816,0.12,N,280360,500,47 억,,1288323,N,N,13,N,00,N
|
||
|
|
20240813,161007,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156300,-1200,5,-0.76,683629900,4358,23.28,157000,159300,155600,204500,110300,157500,156869.51,13.66,0,-216,165766,161632,157066,152932,148366,163700,155000,47,47000,500,119700,100,1,9434574,14746,20.91,0.71,12,0.05,7476.00,220199.00,208500,20240618,-25.04,97300,20230808,60.64,208500,-25.04,20240618,115300,35.56,20240321,208500,-25.04,20240618,102700,52.19,20230816,0.10,N,280360,500,47 억,,1288537,N,N,13,N,00,N
|
||
|
|
20240813,151014,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156500,-1000,5,-0.63,635631200,4051,21.64,157000,159300,155600,204500,110300,157500,156907.23,13.66,0,-125,165766,161632,157066,152932,148366,163700,155000,47,47000,500,119700,100,1,9434574,14765,20.93,0.71,12,0.04,7476.00,220199.00,208500,20240618,-24.94,97300,20230808,60.84,208500,-24.94,20240618,115300,35.73,20240321,208500,-24.94,20240618,102700,52.39,20230816,0.10,N,280360,500,47 억,,1288537,N,N,74,N,00,N
|
||
|
|
20240813,141013,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156600,-900,5,-0.57,552399200,3519,18.80,157000,159300,155600,204500,110300,157500,156976.19,13.66,0,-5,165766,161632,157066,152932,148366,163700,155000,47,47000,500,119700,100,1,9434574,14775,20.95,0.71,12,0.04,7476.00,220199.00,208500,20240618,-24.89,97300,20230808,60.95,208500,-24.89,20240618,115300,35.82,20240321,208500,-24.89,20240618,102700,52.48,20230816,0.10,N,280360,500,47 억,,1288537,N,N,74,N,00,N
|
||
|
|
20240813,131012,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156600,-900,5,-0.57,463639000,2951,15.76,157000,159300,155600,204500,110300,157500,157112.50,13.66,0,15,165766,161632,157066,152932,148366,163700,155000,47,47000,500,119700,100,1,9434574,14775,20.95,0.71,12,0.03,7476.00,220199.00,208500,20240618,-24.89,97300,20230808,60.95,208500,-24.89,20240618,115300,35.82,20240321,208500,-24.89,20240618,102700,52.48,20230816,0.10,N,280360,500,47 억,,1288537,N,N,74,N,00,N
|
||
|
|
20240813,121007,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156600,-900,5,-0.57,421467800,2682,14.33,157000,159300,155600,204500,110300,157500,157146.83,13.66,0,38,165766,161632,157066,152932,148366,163700,155000,47,47000,500,119700,100,1,9434574,14775,20.95,0.71,12,0.03,7476.00,220199.00,208500,20240618,-24.89,97300,20230808,60.95,208500,-24.89,20240618,115300,35.82,20240321,208500,-24.89,20240618,102700,52.48,20230816,0.10,N,280360,500,47 억,,1288537,N,N,74,N,00,N
|
||
|
|
20240813,111006,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,157400,-100,5,-0.06,360781500,2295,12.26,157000,159300,155600,204500,110300,157500,157203.27,13.66,0,35,165766,161632,157066,152932,148366,163700,155000,47,47000,500,119700,100,1,9434574,14850,21.05,0.71,12,0.02,7476.00,220199.00,208500,20240618,-24.51,97300,20230808,61.77,208500,-24.51,20240618,115300,36.51,20240321,208500,-24.51,20240618,102700,53.26,20230816,0.10,N,280360,500,47 억,,1288537,N,N,74,N,00,N
|
||
|
|
20240813,101006,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,157000,-500,5,-0.32,206649400,1312,7.01,157000,159300,155600,204500,110300,157500,157507.16,13.66,0,48,165766,161632,157066,152932,148366,163700,155000,47,47000,500,119700,100,1,9434574,14812,21.00,0.71,12,0.01,7476.00,220199.00,208500,20240618,-24.70,97300,20230808,61.36,208500,-24.70,20240618,115300,36.17,20240321,208500,-24.70,20240618,102700,52.87,20230816,0.10,N,280360,500,47 억,,1288537,N,N,74,N,00,N
|
||
|
|
20240813,091012,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158700,1200,2,0.76,43104200,273,1.46,157000,159300,157000,204500,110300,157500,157890.84,13.66,0,105,165766,161632,157066,152932,148366,163700,155000,47,47000,500,119700,100,1,9434574,14973,21.23,0.72,12,0.00,7476.00,220199.00,208500,20240618,-23.88,97300,20230808,63.10,208500,-23.88,20240618,115300,37.64,20240321,208500,-23.88,20240618,102700,54.53,20230816,0.10,N,280360,500,47 억,,1288537,N,N,74,N,00,N
|
||
|
|
20240812,160957,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,157500,3800,2,2.47,2944551600,18693,110.37,155500,161200,152500,199800,107600,153700,157521.83,13.67,0,-191,159633,156666,154333,151366,149033,155500,150200,47,46100,500,116810,100,1,9434574,14859,21.07,0.72,12,0.20,7476.00,220199.00,208500,20240618,-24.46,97000,20230804,62.37,208500,-24.46,20240618,115300,36.60,20240321,208500,-24.46,20240618,102700,53.36,20230816,0.11,N,280360,500,47 억,,1289802,N,N,74,N,00,N
|
||
|
|
20240812,151000,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158400,4700,2,3.06,2898936000,18403,108.66,155500,161200,152500,199800,107600,153700,157525.39,13.67,0,-325,159633,156666,154333,151366,149033,155500,150200,47,46100,500,116810,100,1,9434574,14944,21.19,0.72,12,0.20,7476.00,220199.00,208500,20240618,-24.03,97000,20230804,63.30,208500,-24.03,20240618,115300,37.38,20240321,208500,-24.03,20240618,102700,54.24,20230816,0.11,N,280360,500,47 억,,1289802,N,N,1,N,00,N
|
||
|
|
20240812,141000,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156300,2600,2,1.69,2402868300,15258,90.09,155500,161200,152500,199800,107600,153700,157482.77,13.67,0,443,159633,156666,154333,151366,149033,155500,150200,47,46100,500,116810,100,1,9434574,14746,20.91,0.71,12,0.16,7476.00,220199.00,208500,20240618,-25.04,97000,20230804,61.13,208500,-25.04,20240618,115300,35.56,20240321,208500,-25.04,20240618,102700,52.19,20230816,0.11,N,280360,500,47 억,,1289802,N,N,1,N,00,N
|
||
|
|
20240812,130955,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,157400,3700,2,2.41,2147433300,13625,80.45,155500,161200,152500,199800,107600,153700,157610.07,13.67,0,-75,159633,156666,154333,151366,149033,155500,150200,47,46100,500,116810,100,1,9434574,14850,21.05,0.71,12,0.14,7476.00,220199.00,208500,20240618,-24.51,97000,20230804,62.27,208500,-24.51,20240618,115300,36.51,20240321,208500,-24.51,20240618,102700,53.26,20230816,0.11,N,280360,500,47 억,,1289802,N,N,1,N,00,N
|
||
|
|
20240812,120956,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,157200,3500,2,2.28,1978707500,12550,74.10,155500,161200,152500,199800,107600,153700,157666.25,13.67,0,-386,159633,156666,154333,151366,149033,155500,150200,47,46100,500,116810,100,1,9434574,14831,21.03,0.71,12,0.13,7476.00,220199.00,208500,20240618,-24.60,97000,20230804,62.06,208500,-24.60,20240618,115300,36.34,20240321,208500,-24.60,20240618,102700,53.07,20230816,0.11,N,280360,500,47 억,,1289802,N,N,1,N,00,N
|
||
|
|
20240812,111000,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,159000,5300,2,3.45,1454757400,9271,54.74,155500,159600,152500,199800,107600,153700,156915.18,13.67,0,312,159633,156666,154333,151366,149033,155500,150200,47,46100,500,116810,100,1,9434574,15001,21.27,0.72,12,0.10,7476.00,220199.00,208500,20240618,-23.74,97000,20230804,63.92,208500,-23.74,20240618,115300,37.90,20240321,208500,-23.74,20240618,102700,54.82,20230816,0.11,N,280360,500,47 억,,1289802,N,N,1,N,00,N
|
||
|
|
20240812,100948,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,157600,3900,2,2.54,797209500,5121,30.24,155500,157700,152500,199800,107600,153700,155674.96,13.67,0,813,159633,156666,154333,151366,149033,155500,150200,47,46100,500,116810,100,1,9434574,14869,21.08,0.72,12,0.05,7476.00,220199.00,208500,20240618,-24.41,97000,20230804,62.47,208500,-24.41,20240618,115300,36.69,20240321,208500,-24.41,20240618,102700,53.46,20230816,0.11,N,280360,500,47 억,,1289802,N,N,1,N,00,N
|
||
|
|
20240812,090947,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,152900,-800,5,-0.52,102096100,662,3.91,155500,155500,152900,199800,107600,153700,154224.51,13.67,0,-366,159633,156666,154333,151366,149033,155500,150200,47,46100,500,116810,100,1,9434574,14425,20.45,0.69,12,0.01,7476.00,220199.00,208500,20240618,-26.67,97000,20230804,57.63,208500,-26.67,20240618,115300,32.61,20240321,208500,-26.67,20240618,102700,48.88,20230816,0.11,N,280360,500,47 억,,1289802,N,N,1,N,00,N
|
||
|
|
20240809,160943,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,153700,-1900,5,-1.22,2618367700,16927,88.16,155600,157300,152000,202000,109000,155600,154686.11,13.68,0,-1132,164666,160132,156166,151632,147666,158150,149650,47,46400,500,118250,100,1,9434574,14501,20.56,0.70,12,0.18,7476.00,220199.00,208500,20240618,-26.28,97000,20230803,58.45,208500,-26.28,20240618,115300,33.30,20240321,208500,-26.28,20240618,97400,57.80,20230809,0.15,N,280360,500,47 억,,1290814,N,N,1,N,00,N
|
||
|
|
20240809,151005,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,153900,-1700,5,-1.09,2516776900,16266,84.71,155600,157300,152000,202000,109000,155600,154726.07,13.68,0,-1214,164666,160132,156166,151632,147666,158150,149650,47,46400,500,118250,100,1,9434574,14520,20.59,0.70,12,0.17,7476.00,220199.00,208500,20240618,-26.19,97000,20230803,58.66,208500,-26.19,20240618,115300,33.48,20240321,208500,-26.19,20240618,97400,58.01,20230809,0.15,N,280360,500,47 억,,1290814,N,N,50,N,00,N
|
||
|
|
20240809,141011,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,153100,-2500,5,-1.61,2168168500,13998,72.90,155600,157300,152000,202000,109000,155600,154891.15,13.68,0,-1897,164666,160132,156166,151632,147666,158150,149650,47,46400,500,118250,100,1,9434574,14444,20.48,0.70,12,0.15,7476.00,220199.00,208500,20240618,-26.57,97000,20230803,57.84,208500,-26.57,20240618,115300,32.78,20240321,208500,-26.57,20240618,97400,57.19,20230809,0.15,N,280360,500,47 억,,1290814,N,N,50,N,00,N
|
||
|
|
20240809,131002,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,155100,-500,5,-0.32,1559724100,10024,52.21,155600,157300,154000,202000,109000,155600,155598.97,13.68,0,-1187,164666,160132,156166,151632,147666,158150,149650,47,46400,500,118250,100,1,9434574,14633,20.75,0.70,12,0.11,7476.00,220199.00,208500,20240618,-25.61,97000,20230803,59.90,208500,-25.61,20240618,115300,34.52,20240321,208500,-25.61,20240618,97400,59.24,20230809,0.15,N,280360,500,47 억,,1290814,N,N,50,N,00,N
|
||
|
|
20240809,121002,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,155500,-100,5,-0.06,1339393300,8604,44.81,155600,157300,154000,202000,109000,155600,155671.03,13.68,0,-769,164666,160132,156166,151632,147666,158150,149650,47,46400,500,118250,100,1,9434574,14671,20.80,0.71,12,0.09,7476.00,220199.00,208500,20240618,-25.42,97000,20230803,60.31,208500,-25.42,20240618,115300,34.87,20240321,208500,-25.42,20240618,97400,59.65,20230809,0.15,N,280360,500,47 억,,1290814,N,N,50,N,00,N
|
||
|
|
20240809,110954,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156100,500,2,0.32,1157902700,7439,38.74,155600,157300,154000,202000,109000,155600,155653.03,13.68,0,-613,164666,160132,156166,151632,147666,158150,149650,47,46400,500,118250,100,1,9434574,14727,20.88,0.71,12,0.08,7476.00,220199.00,208500,20240618,-25.13,97000,20230803,60.93,208500,-25.13,20240618,115300,35.39,20240321,208500,-25.13,20240618,97400,60.27,20230809,0.15,N,280360,500,47 억,,1290814,N,N,50,N,00,N
|
||
|
|
20240809,101001,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,156300,700,2,0.45,868605300,5592,29.12,155600,157300,154000,202000,109000,155600,155329.84,13.68,0,261,164666,160132,156166,151632,147666,158150,149650,47,46400,500,118250,100,1,9434574,14746,20.91,0.71,12,0.06,7476.00,220199.00,208500,20240618,-25.04,97000,20230803,61.13,208500,-25.04,20240618,115300,35.56,20240321,208500,-25.04,20240618,97400,60.47,20230809,0.15,N,280360,500,47 억,,1290814,N,N,50,N,00,N
|
||
|
|
20240809,090957,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,155300,-300,5,-0.19,238941200,1544,8.04,155600,155600,154000,202000,109000,155600,154753.02,13.68,0,-196,164666,160132,156166,151632,147666,158150,149650,47,46400,500,118250,100,1,9434574,14652,20.77,0.71,12,0.02,7476.00,220199.00,208500,20240618,-25.52,97000,20230803,60.10,208500,-25.52,20240618,115300,34.69,20240321,208500,-25.52,20240618,97400,59.45,20230809,0.15,N,280360,500,47 억,,1290814,N,N,50,N,00,N
|
||
|
|
20240808,160939,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,155600,-4000,5,-2.51,2971785500,19157,40.14,160700,160700,152200,207000,111800,159600,155127.87,13.71,0,-951,172666,166132,157966,151432,143266,169400,154700,47,47400,500,121290,100,1,9434574,14680,20.81,0.71,12,0.20,7476.00,220199.00,208500,20240618,-25.37,96900,20230802,60.58,208500,-25.37,20240618,115300,34.95,20240321,208500,-25.37,20240618,97300,59.92,20230808,0.13,N,280360,500,47 억,,1293209,N,N,50,N,00,N
|
||
|
|
20240808,150954,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,154300,-5300,5,-3.32,2811514000,18126,37.98,160700,160700,152200,207000,111800,159600,155109.46,13.71,0,-904,172666,166132,157966,151432,143266,169400,154700,47,47400,500,121290,100,1,9434574,14558,20.64,0.70,12,0.19,7476.00,220199.00,208500,20240618,-26.00,96900,20230802,59.24,208500,-26.00,20240618,115300,33.82,20240321,208500,-26.00,20240618,97300,58.58,20230808,0.13,N,280360,500,47 억,,1293209,N,N,7,N,00,N
|
||
|
|
20240808,140954,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,155600,-4000,5,-2.51,2259540500,14579,30.55,160700,160700,152200,207000,111800,159600,154985.97,13.71,0,-336,172666,166132,157966,151432,143266,169400,154700,47,47400,500,121290,100,1,9434574,14680,20.81,0.71,12,0.15,7476.00,220199.00,208500,20240618,-25.37,96900,20230802,60.58,208500,-25.37,20240618,115300,34.95,20240321,208500,-25.37,20240618,97300,59.92,20230808,0.13,N,280360,500,47 억,,1293209,N,N,7,N,00,N
|
||
|
|
20240808,130952,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,155300,-4300,5,-2.69,2052352100,13244,27.75,160700,160700,152200,207000,111800,159600,154964.67,13.71,0,-389,172666,166132,157966,151432,143266,169400,154700,47,47400,500,121290,100,1,9434574,14652,20.77,0.71,12,0.14,7476.00,220199.00,208500,20240618,-25.52,96900,20230802,60.27,208500,-25.52,20240618,115300,34.69,20240321,208500,-25.52,20240618,97300,59.61,20230808,0.13,N,280360,500,47 억,,1293209,N,N,7,N,00,N
|
||
|
|
20240808,120956,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,154700,-4900,5,-3.07,1697014600,10955,22.96,160700,160700,152200,207000,111800,159600,154907.77,13.71,0,-818,172666,166132,157966,151432,143266,169400,154700,47,47400,500,121290,100,1,9434574,14595,20.69,0.70,12,0.12,7476.00,220199.00,208500,20240618,-25.80,96900,20230802,59.65,208500,-25.80,20240618,115300,34.17,20240321,208500,-25.80,20240618,97300,58.99,20230808,0.13,N,280360,500,47 억,,1293209,N,N,7,N,00,N
|
||
|
|
20240808,110950,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,153600,-6000,5,-3.76,1195561400,7701,16.14,160700,160700,152200,207000,111800,159600,155247.55,13.71,0,-1656,172666,166132,157966,151432,143266,169400,154700,47,47400,500,121290,100,1,9434574,14492,20.55,0.70,12,0.08,7476.00,220199.00,208500,20240618,-26.33,96900,20230802,58.51,208500,-26.33,20240618,115300,33.22,20240321,208500,-26.33,20240618,97300,57.86,20230808,0.13,N,280360,500,47 억,,1293209,N,N,7,N,00,N
|
||
|
|
20240808,100947,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,154600,-5000,5,-3.13,506063700,3211,6.73,160700,160700,154600,207000,111800,159600,157603.15,13.71,0,-724,172666,166132,157966,151432,143266,169400,154700,47,47400,500,121290,100,1,9434574,14586,20.68,0.70,12,0.03,7476.00,220199.00,208500,20240618,-25.85,96900,20230802,59.55,208500,-25.85,20240618,115300,34.08,20240321,208500,-25.85,20240618,97300,58.89,20230808,0.13,N,280360,500,47 억,,1293209,N,N,7,N,00,N
|
||
|
|
20240808,090943,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158000,-1600,5,-1.00,144471400,909,1.90,160700,160700,156900,207000,111800,159600,158934.43,13.71,0,-188,172666,166132,157966,151432,143266,169400,154700,47,47400,500,121290,100,1,9434574,14907,21.13,0.72,12,0.01,7476.00,220199.00,208500,20240618,-24.22,96900,20230802,63.05,208500,-24.22,20240618,115300,37.03,20240321,208500,-24.22,20240618,97300,62.38,20230808,0.13,N,280360,500,47 억,,1293209,N,N,7,N,00,N
|
||
|
|
20240807,160928,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,159600,10100,2,6.76,7607297800,47669,131.68,150000,164500,149800,194300,104700,149500,159585.84,13.69,0,1088,157166,153332,149566,145732,141966,151450,143850,47,44800,500,113620,100,1,9434574,15058,21.35,0.72,12,0.51,7476.00,220199.00,208500,20240618,-23.45,94000,20230801,69.79,208500,-23.45,20240618,115300,38.42,20240321,208500,-23.45,20240618,97300,64.03,20230808,0.12,N,280360,500,47 억,,1292011,N,N,7,N,00,N
|
||
|
|
20240807,150941,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,159900,10400,2,6.96,7322803700,45879,126.73,150000,164500,149800,194300,104700,149500,159611.23,13.69,0,1027,157166,153332,149566,145732,141966,151450,143850,47,44800,500,113620,100,1,9434574,15086,21.39,0.73,12,0.49,7476.00,220199.00,208500,20240618,-23.31,94000,20230801,70.11,208500,-23.31,20240618,115300,38.68,20240321,208500,-23.31,20240618,97300,64.34,20230808,0.12,N,280360,500,47 억,,1292011,N,N,16,N,00,N
|
||
|
|
20240807,140946,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,160300,10800,2,7.22,6178742100,38706,106.92,150000,164500,149800,194300,104700,149500,159632.67,13.69,0,1743,157166,153332,149566,145732,141966,151450,143850,47,44800,500,113620,100,1,9434574,15124,21.44,0.73,12,0.41,7476.00,220199.00,208500,20240618,-23.12,94000,20230801,70.53,208500,-23.12,20240618,115300,39.03,20240321,208500,-23.12,20240618,97300,64.75,20230808,0.12,N,280360,500,47 억,,1292011,N,N,16,N,00,N
|
||
|
|
20240807,130941,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,160200,10700,2,7.16,5369687400,33649,92.95,150000,164500,149800,194300,104700,149500,159579.41,13.69,0,2170,157166,153332,149566,145732,141966,151450,143850,47,44800,500,113620,100,1,9434574,15114,21.43,0.73,12,0.36,7476.00,220199.00,208500,20240618,-23.17,94000,20230801,70.43,208500,-23.17,20240618,115300,38.94,20240321,208500,-23.17,20240618,97300,64.65,20230808,0.12,N,280360,500,47 억,,1292011,N,N,16,N,00,N
|
||
|
|
20240807,120943,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,162100,12600,2,8.43,4659233100,29253,80.81,150000,164500,149800,194300,104700,149500,159273.68,13.69,0,4036,157166,153332,149566,145732,141966,151450,143850,47,44800,500,113620,100,1,9434574,15293,21.68,0.74,12,0.31,7476.00,220199.00,208500,20240618,-22.25,94000,20230801,72.45,208500,-22.25,20240618,115300,40.59,20240321,208500,-22.25,20240618,97300,66.60,20230808,0.12,N,280360,500,47 억,,1292011,N,N,16,N,00,N
|
||
|
|
20240807,110942,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,160800,11300,2,7.56,3948080300,24845,68.63,150000,164500,149800,194300,104700,149500,158908.44,13.69,0,4599,157166,153332,149566,145732,141966,151450,143850,47,44800,500,113620,100,1,9434574,15171,21.51,0.73,12,0.26,7476.00,220199.00,208500,20240618,-22.88,94000,20230801,71.06,208500,-22.88,20240618,115300,39.46,20240321,208500,-22.88,20240618,97300,65.26,20230808,0.12,N,280360,500,47 억,,1292011,N,N,16,N,00,N
|
||
|
|
20240807,100935,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,161900,12400,2,8.29,2884779500,18295,50.54,150000,162700,149800,194300,104700,149500,157681.31,13.69,0,5594,157166,153332,149566,145732,141966,151450,143850,47,44800,500,113620,100,1,9434574,15275,21.66,0.74,12,0.19,7476.00,220199.00,208500,20240618,-22.35,94000,20230801,72.23,208500,-22.35,20240618,115300,40.42,20240321,208500,-22.35,20240618,97300,66.39,20230808,0.12,N,280360,500,47 억,,1292011,N,N,16,N,00,N
|
||
|
|
20240807,091003,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,155200,5700,2,3.81,596871700,3903,10.78,150000,156600,149800,194300,104700,149500,152926.39,13.69,0,1195,157166,153332,149566,145732,141966,151450,143850,47,44800,500,113620,100,1,9434574,14642,20.76,0.70,12,0.04,7476.00,220199.00,208500,20240618,-25.56,94000,20230801,65.11,208500,-25.56,20240618,115300,34.61,20240321,208500,-25.56,20240618,97300,59.51,20230808,0.12,N,280360,500,47 억,,1292011,N,N,16,N,00,N
|
||
|
|
20240806,160924,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,149500,1000,2,0.67,5315681200,35548,69.12,152900,153400,145800,193000,104000,148500,149535.62,13.77,0,-6325,167033,157766,150633,141366,134233,154200,137800,47,44500,500,112860,100,1,9434574,14105,20.00,0.68,12,0.38,7476.00,220199.00,208500,20240618,-28.30,94000,20230801,59.04,208500,-28.30,20240618,115300,29.66,20240321,208500,-28.30,20240618,97300,53.65,20230808,0.22,N,280360,500,47 억,,1299345,N,N,16,N,00,N
|
||
|
|
20240806,150937,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150900,2400,2,1.62,4978060500,33298,64.74,152900,153400,145800,193000,104000,148500,149500.32,13.77,0,-5934,167033,157766,150633,141366,134233,154200,137800,47,44500,500,112860,100,1,9434574,14237,20.18,0.69,12,0.35,7476.00,220199.00,208500,20240618,-27.63,94000,20230801,60.53,208500,-27.63,20240618,115300,30.88,20240321,208500,-27.63,20240618,97300,55.09,20230808,0.22,N,280360,500,47 억,,1299345,N,N,46,N,00,N
|
||
|
|
20240806,140932,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147700,-800,5,-0.54,4001352100,26774,52.06,152900,153400,145800,193000,104000,148500,149449.21,13.77,0,-6538,167033,157766,150633,141366,134233,154200,137800,47,44500,500,112860,100,1,9434574,13935,19.76,0.67,12,0.28,7476.00,220199.00,208500,20240618,-29.16,94000,20230801,57.13,208500,-29.16,20240618,115300,28.10,20240321,208500,-29.16,20240618,97300,51.80,20230808,0.22,N,280360,500,47 억,,1299345,N,N,46,N,00,N
|
||
|
|
20240806,130937,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147900,-600,5,-0.40,3402001900,22731,44.20,152900,153400,145800,193000,104000,148500,149663.59,13.77,0,-5640,167033,157766,150633,141366,134233,154200,137800,47,44500,500,112860,100,1,9434574,13954,19.78,0.67,12,0.24,7476.00,220199.00,208500,20240618,-29.06,94000,20230801,57.34,208500,-29.06,20240618,115300,28.27,20240321,208500,-29.06,20240618,97300,52.00,20230808,0.22,N,280360,500,47 억,,1299345,N,N,46,N,00,N
|
||
|
|
20240806,120939,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,146800,-1700,5,-1.14,3145611200,20997,40.83,152900,153400,145800,193000,104000,148500,149812.47,13.77,0,-5744,167033,157766,150633,141366,134233,154200,137800,47,44500,500,112860,100,1,9434574,13850,19.64,0.67,12,0.22,7476.00,220199.00,208500,20240618,-29.59,94000,20230801,56.17,208500,-29.59,20240618,115300,27.32,20240321,208500,-29.59,20240618,97300,50.87,20230808,0.22,N,280360,500,47 억,,1299345,N,N,46,N,00,N
|
||
|
|
20240806,110926,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148900,400,2,0.27,2838161300,18915,36.78,152900,153400,145800,193000,104000,148500,150048.26,13.77,0,-5385,167033,157766,150633,141366,134233,154200,137800,47,44500,500,112860,100,1,9434574,14048,19.92,0.68,12,0.20,7476.00,220199.00,208500,20240618,-28.59,94000,20230801,58.40,208500,-28.59,20240618,115300,29.14,20240321,208500,-28.59,20240618,97300,53.03,20230808,0.22,N,280360,500,47 억,,1299345,N,N,46,N,00,N
|
||
|
|
20240806,100926,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,151100,2600,2,1.75,1768256900,11707,22.76,152900,153400,148100,193000,104000,148500,151042.92,13.77,0,-3170,167033,157766,150633,141366,134233,154200,137800,47,44500,500,112860,100,1,9434574,14256,20.21,0.69,12,0.12,7476.00,220199.00,208500,20240618,-27.53,94000,20230801,60.74,208500,-27.53,20240618,115300,31.05,20240321,208500,-27.53,20240618,97300,55.29,20230808,0.22,N,280360,500,47 억,,1299345,N,N,46,N,00,N
|
||
|
|
20240806,090933,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148100,-400,5,-0.27,454968500,3006,5.84,152900,153000,148100,193000,104000,148500,151354.41,13.77,0,-1834,167033,157766,150633,141366,134233,154200,137800,47,44500,500,112860,100,1,9434574,13973,19.81,0.67,12,0.03,7476.00,220199.00,208500,20240618,-28.97,94000,20230801,57.55,208500,-28.97,20240618,115300,28.45,20240321,208500,-28.97,20240618,97300,52.21,20230808,0.22,N,280360,500,47 억,,1299345,N,N,46,N,00,N
|
||
|
|
20240805,160913,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148500,-12800,5,-7.94,7736287300,51327,93.81,159900,159900,143500,209500,113000,161300,150726.23,13.63,0,9817,181833,171566,163233,152966,144633,167400,148800,47,48200,500,122580,100,1,9434574,14010,19.86,0.67,12,0.54,7476.00,220199.00,208500,20240618,-28.78,94000,20230801,57.98,208500,-28.78,20240618,115300,28.79,20240321,208500,-28.78,20240618,97300,52.62,20230808,0.24,N,280360,500,47 억,,1285673,N,N,46,N,00,N
|
||
|
|
20240805,150929,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147000,-14300,5,-8.87,7357426600,48759,89.12,159900,159900,143500,209500,113000,161300,150892.86,13.63,0,8783,181833,171566,163233,152966,144633,167400,148800,47,48200,500,122580,100,1,9434574,13869,19.66,0.67,12,0.52,7476.00,220199.00,208500,20240618,-29.50,94000,20230801,56.38,208500,-29.50,20240618,115300,27.49,20240321,208500,-29.50,20240618,97300,51.08,20230808,0.24,N,280360,500,47 억,,1285673,N,N,13,N,00,N
|
||
|
|
20240805,140930,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,146400,-14900,5,-9.24,6052145300,39819,72.78,159900,159900,145200,209500,113000,161300,151990.46,13.63,0,8804,181833,171566,163233,152966,144633,167400,148800,47,48200,500,122580,100,1,9434574,13812,19.58,0.66,12,0.42,7476.00,220199.00,208500,20240618,-29.78,94000,20230801,55.74,208500,-29.78,20240618,115300,26.97,20240321,208500,-29.78,20240618,97300,50.46,20230808,0.24,N,280360,500,47 억,,1285673,N,N,13,N,00,N
|
||
|
|
20240805,130929,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150200,-11100,5,-6.88,4637720000,30293,55.37,159900,159900,149500,209500,113000,161300,153094.35,13.63,0,6215,181833,171566,163233,152966,144633,167400,148800,47,48200,500,122580,100,1,9434574,14171,20.09,0.68,12,0.32,7476.00,220199.00,208500,20240618,-27.96,94000,20230801,59.79,208500,-27.96,20240618,115300,30.27,20240321,208500,-27.96,20240618,97300,54.37,20230808,0.24,N,280360,500,47 억,,1285673,N,N,13,N,00,N
|
||
|
|
20240805,120924,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,153400,-7900,5,-4.90,3658202200,23829,43.55,159900,159900,149500,209500,113000,161300,153517.61,13.63,0,5312,181833,171566,163233,152966,144633,167400,148800,47,48200,500,122580,100,1,9434574,14473,20.52,0.70,12,0.25,7476.00,220199.00,208500,20240618,-26.43,94000,20230801,63.19,208500,-26.43,20240618,115300,33.04,20240321,208500,-26.43,20240618,97300,57.66,20230808,0.24,N,280360,500,47 억,,1285673,N,N,13,N,00,N
|
||
|
|
20240805,110922,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,153000,-8300,5,-5.15,2911437900,18983,34.70,159900,159900,149500,209500,113000,161300,153369.13,13.63,0,4829,181833,171566,163233,152966,144633,167400,148800,47,48200,500,122580,100,1,9434574,14435,20.47,0.69,12,0.20,7476.00,220199.00,208500,20240618,-26.62,94000,20230801,62.77,208500,-26.62,20240618,115300,32.70,20240321,208500,-26.62,20240618,97300,57.25,20230808,0.24,N,280360,500,47 억,,1285673,N,N,13,N,00,N
|
||
|
|
20240805,100919,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,150200,-11100,5,-6.88,1993542500,12966,23.70,159900,159900,150000,209500,113000,161300,153749.21,13.63,0,3405,181833,171566,163233,152966,144633,167400,148800,47,48200,500,122580,100,1,9434574,14171,20.09,0.68,12,0.14,7476.00,220199.00,208500,20240618,-27.96,94000,20230801,59.79,208500,-27.96,20240618,115300,30.27,20240321,208500,-27.96,20240618,97300,54.37,20230808,0.24,N,280360,500,47 억,,1285673,N,N,13,N,00,N
|
||
|
|
20240805,090914,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,153700,-7600,5,-4.71,379486000,2420,4.42,159900,159900,153500,209500,113000,161300,156804.97,13.63,0,69,181833,171566,163233,152966,144633,167400,148800,47,48200,500,122580,100,1,9434574,14501,20.56,0.70,12,0.03,7476.00,220199.00,208500,20240618,-26.28,94000,20230801,63.51,208500,-26.28,20240618,115300,33.30,20240321,208500,-26.28,20240618,97300,57.97,20230808,0.24,N,280360,500,47 억,,1285673,N,N,13,N,00,N
|
||
|
|
20240802,160907,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,161300,-12200,5,-7.03,8886660600,54587,205.97,164500,173500,154900,225500,121500,173500,162791.97,13.43,240,13362,185966,179732,176166,169932,166366,177950,168150,47,52000,500,131860,100,1,9434574,15218,21.58,0.73,12,0.58,7476.00,220199.00,208500,20240618,-22.64,92200,20230727,74.95,208500,-22.64,20240618,115300,39.90,20240321,208500,-22.64,20240618,96900,66.46,20230802,0.23,N,280360,500,47 억,,1267512,N,N,13,N,00,N
|
||
|
|
20240802,150906,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,161500,-12000,5,-6.92,8200747800,50346,189.96,164500,173500,154900,225500,121500,173500,162880.81,13.43,240,12339,185966,179732,176166,169932,166366,177950,168150,47,52000,500,131860,100,1,9434574,15237,21.60,0.73,12,0.53,7476.00,220199.00,208500,20240618,-22.54,92200,20230727,75.16,208500,-22.54,20240618,115300,40.07,20240321,208500,-22.54,20240618,96900,66.67,20230802,0.23,N,280360,500,47 억,,1267512,N,N,26,N,00,N
|
||
|
|
20240802,140910,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,165300,-8200,5,-4.73,2785782700,16599,62.63,164500,173500,161100,225500,121500,173500,167817.05,13.43,240,5687,185966,179732,176166,169932,166366,177950,168150,47,52000,500,131860,100,1,9434574,15595,22.11,0.75,12,0.18,7476.00,220199.00,208500,20240618,-20.72,92200,20230727,79.28,208500,-20.72,20240618,115300,43.37,20240321,208500,-20.72,20240618,96900,70.59,20230802,0.23,N,280360,500,47 억,,1267512,N,N,26,N,00,N
|
||
|
|
20240802,130907,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,166200,-7300,5,-4.21,2248833800,13354,50.39,164500,173500,161100,225500,121500,173500,168388.88,13.43,240,4189,185966,179732,176166,169932,166366,177950,168150,47,52000,500,131860,100,1,9434574,15680,22.23,0.75,12,0.14,7476.00,220199.00,208500,20240618,-20.29,92200,20230727,80.26,208500,-20.29,20240618,115300,44.15,20240321,208500,-20.29,20240618,96900,71.52,20230802,0.23,N,280360,500,47 억,,1267512,N,N,26,N,00,N
|
||
|
|
20240802,120907,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,168900,-4600,5,-2.65,1944241500,11528,43.50,164500,173500,161100,225500,121500,173500,168639.93,13.43,240,3706,185966,179732,176166,169932,166366,177950,168150,47,52000,500,131860,100,1,9434574,15935,22.59,0.77,12,0.12,7476.00,220199.00,208500,20240618,-18.99,92200,20230727,83.19,208500,-18.99,20240618,115300,46.49,20240321,208500,-18.99,20240618,96900,74.30,20230802,0.23,N,280360,500,47 억,,1267512,N,N,26,N,00,N
|
||
|
|
20240802,110908,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,168000,-5500,5,-3.17,1376637900,8135,30.69,164500,173500,161100,225500,121500,173500,169206.67,13.43,240,1590,185966,179732,176166,169932,166366,177950,168150,47,52000,500,131860,100,1,9434574,15850,22.47,0.76,12,0.09,7476.00,220199.00,208500,20240618,-19.42,92200,20230727,82.21,208500,-19.42,20240618,115300,45.71,20240321,208500,-19.42,20240618,96900,73.37,20230802,0.23,N,280360,500,47 억,,1267512,N,N,26,N,00,N
|
||
|
|
20240802,100903,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,172300,-1200,5,-0.69,750105100,4434,16.73,164500,173500,161100,225500,121500,173500,169138.74,13.43,240,1088,185966,179732,176166,169932,166366,177950,168150,47,52000,500,131860,100,1,9434574,16256,23.05,0.78,12,0.05,7476.00,220199.00,208500,20240618,-17.36,92200,20230727,86.88,208500,-17.36,20240618,115300,49.44,20240321,208500,-17.36,20240618,96900,77.81,20230802,0.23,N,280360,500,47 억,,1267512,N,N,26,N,00,N
|
||
|
|
20240802,090910,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,171200,-2300,5,-1.33,274349800,1635,6.17,164500,173500,161100,225500,121500,173500,167680.59,13.43,240,223,185966,179732,176166,169932,166366,177950,168150,47,52000,500,131860,100,1,9434574,16152,22.90,0.78,12,0.02,7476.00,220199.00,208500,20240618,-17.89,92200,20230727,85.68,208500,-17.89,20240618,115300,48.48,20240321,208500,-17.89,20240618,96900,76.68,20230802,0.23,N,280360,500,47 억,,1267512,N,N,26,N,00,N
|
||
|
|
20240801,160904,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,173500,-6200,5,-3.45,4604242400,26284,143.79,182400,182400,172600,233500,125800,179700,175173.27,13.47,0,-5843,187100,183400,178200,174500,169300,185250,176350,47,53800,500,136570,100,1,9434574,16369,23.21,0.79,12,0.28,7476.00,220199.00,208500,20240618,-16.79,91000,20230726,90.66,208500,-16.79,20240618,115300,50.48,20240321,208500,-16.79,20240618,94000,84.57,20230801,0.22,N,280360,500,47 억,,1270811,N,N,26,N,00,N
|
||
|
|
20240801,150925,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,173400,-6300,5,-3.51,4198000900,23939,130.96,182400,182400,172600,233500,125800,179700,175362.42,13.47,0,-4962,187100,183400,178200,174500,169300,185250,176350,47,53800,500,136570,100,1,9434574,16360,23.19,0.79,12,0.25,7476.00,220199.00,208500,20240618,-16.83,91000,20230726,90.55,208500,-16.83,20240618,115300,50.39,20240321,208500,-16.83,20240618,94000,84.47,20230801,0.22,N,280360,500,47 억,,1270811,N,N,0,N,00,N
|
||
|
|
20240801,140915,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175800,-3900,5,-2.17,2945411000,16739,91.57,182400,182400,173700,233500,125800,179700,175960.99,13.47,0,-3824,187100,183400,178200,174500,169300,185250,176350,47,53800,500,136570,100,1,9434574,16586,23.52,0.80,12,0.18,7476.00,220199.00,208500,20240618,-15.68,91000,20230726,93.19,208500,-15.68,20240618,115300,52.47,20240321,208500,-15.68,20240618,94000,87.02,20230801,0.22,N,280360,500,47 억,,1270811,N,N,0,N,00,N
|
||
|
|
20240801,130908,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175700,-4000,5,-2.23,2059862500,11680,63.89,182400,182400,175300,233500,125800,179700,176358.09,13.47,0,-3984,187100,183400,178200,174500,169300,185250,176350,47,53800,500,136570,100,1,9434574,16577,23.50,0.80,12,0.12,7476.00,220199.00,208500,20240618,-15.73,91000,20230726,93.08,208500,-15.73,20240618,115300,52.39,20240321,208500,-15.73,20240618,94000,86.91,20230801,0.22,N,280360,500,47 억,,1270811,N,N,0,N,00,N
|
||
|
|
20240801,120911,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,176000,-3700,5,-2.06,1824732300,10341,56.57,182400,182400,175300,233500,125800,179700,176456.08,13.47,0,-3815,187100,183400,178200,174500,169300,185250,176350,47,53800,500,136570,100,1,9434574,16605,23.54,0.80,12,0.11,7476.00,220199.00,208500,20240618,-15.59,91000,20230726,93.41,208500,-15.59,20240618,115300,52.65,20240321,208500,-15.59,20240618,94000,87.23,20230801,0.22,N,280360,500,47 억,,1270811,N,N,0,N,00,N
|
||
|
|
20240801,110913,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,176300,-3400,5,-1.89,1588629200,8999,49.23,182400,182400,175300,233500,125800,179700,176533.97,13.47,0,-3686,187100,183400,178200,174500,169300,185250,176350,47,53800,500,136570,100,1,9434574,16633,23.58,0.80,12,0.10,7476.00,220199.00,208500,20240618,-15.44,91000,20230726,93.74,208500,-15.44,20240618,115300,52.91,20240321,208500,-15.44,20240618,94000,87.55,20230801,0.22,N,280360,500,47 억,,1270811,N,N,0,N,00,N
|
||
|
|
20240801,100907,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,176100,-3600,5,-2.00,1228237100,6950,38.02,182400,182400,175300,233500,125800,179700,176724.76,13.47,0,-3277,187100,183400,178200,174500,169300,185250,176350,47,53800,500,136570,100,1,9434574,16614,23.56,0.80,12,0.07,7476.00,220199.00,208500,20240618,-15.54,91000,20230726,93.52,208500,-15.54,20240618,115300,52.73,20240321,208500,-15.54,20240618,94000,87.34,20230801,0.22,N,280360,500,47 억,,1270811,N,N,0,N,00,N
|
||
|
|
20240801,090858,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177600,-2100,5,-1.17,264754100,1481,8.10,182400,182400,176400,233500,125800,179700,178767.12,13.47,0,-887,187100,183400,178200,174500,169300,185250,176350,47,53800,500,136570,100,1,9434574,16756,23.76,0.81,12,0.02,7476.00,220199.00,208500,20240618,-14.82,91000,20230726,95.16,208500,-14.82,20240618,115300,54.03,20240321,208500,-14.82,20240618,94000,88.94,20230801,0.22,N,280360,500,47 억,,1270811,N,N,0,N,00,N
|