91 lines
41 KiB
CSV
91 lines
41 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160803,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42200,900,2,2.18,15220613250,337908,1402.57,42200,47250,41750,53600,28950,41300,45045.30,4.28,0,-2763,43033,42166,41683,40816,40333,41925,40575,516,12325,5000,28910,50,1,10313449,4352,6.53,0.34,12,3.28,6458.00,123934.00,53300,20230508,-20.83,34400,20221013,22.67,53300,-20.83,20230508,38100,10.76,20230103,53300,-20.83,20230508,34400,22.67,20221013,0.64,N,145990,5000,515 억,,441544,N,N,3,N,00,N
|
|
20230630,150805,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42500,1200,2,2.91,14927604450,330971,1373.78,42200,47250,41750,53600,28950,41300,45102.45,4.28,0,-4519,43033,42166,41683,40816,40333,41925,40575,516,12325,5000,28910,50,1,10313449,4383,6.58,0.34,12,3.21,6458.00,123934.00,53300,20230508,-20.26,34400,20221013,23.55,53300,-20.26,20230508,38100,11.55,20230103,53300,-20.26,20230508,34400,23.55,20221013,0.64,N,145990,5000,515 억,,441544,N,N,90,N,00,N
|
|
20230630,140804,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42650,1350,2,3.27,14379609500,318094,1320.33,42200,47250,41750,53600,28950,41300,45205.54,4.28,0,-5412,43033,42166,41683,40816,40333,41925,40575,516,12325,5000,28910,50,1,10313449,4399,6.60,0.34,12,3.08,6458.00,123934.00,53300,20230508,-19.98,34400,20221013,23.98,53300,-19.98,20230508,38100,11.94,20230103,53300,-19.98,20230508,34400,23.98,20221013,0.64,N,145990,5000,515 억,,441544,N,N,90,N,00,N
|
|
20230630,130804,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43050,1750,2,4.24,13954835450,308153,1279.07,42200,47250,41750,53600,28950,41300,45285.41,4.28,0,-5224,43033,42166,41683,40816,40333,41925,40575,516,12325,5000,28910,50,1,10313449,4440,6.67,0.35,12,2.99,6458.00,123934.00,53300,20230508,-19.23,34400,20221013,25.15,53300,-19.23,20230508,38100,12.99,20230103,53300,-19.23,20230508,34400,25.15,20221013,0.64,N,145990,5000,515 억,,441544,N,N,90,N,00,N
|
|
20230630,120802,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43450,2150,2,5.21,13381493250,294791,1223.61,42200,47250,41750,53600,28950,41300,45393.15,4.28,0,-5994,43033,42166,41683,40816,40333,41925,40575,516,12325,5000,28910,50,1,10313449,4481,6.73,0.35,12,2.86,6458.00,123934.00,53300,20230508,-18.48,34400,20221013,26.31,53300,-18.48,20230508,38100,14.04,20230103,53300,-18.48,20230508,34400,26.31,20221013,0.64,N,145990,5000,515 억,,441544,N,N,90,N,00,N
|
|
20230630,110804,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44100,2800,2,6.78,12235098550,268445,1114.25,42200,47250,41750,53600,28950,41300,45577.67,4.28,0,-6167,43033,42166,41683,40816,40333,41925,40575,516,12325,5000,28910,50,1,10313449,4548,6.83,0.36,12,2.60,6458.00,123934.00,53300,20230508,-17.26,34400,20221013,28.20,53300,-17.26,20230508,38100,15.75,20230103,53300,-17.26,20230508,34400,28.20,20221013,0.64,N,145990,5000,515 억,,441544,N,N,90,N,00,N
|
|
20230630,100804,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45050,3750,2,9.08,2906433050,65940,273.70,42200,45400,41750,53600,28950,41300,44076.93,4.28,0,-5413,43033,42166,41683,40816,40333,41925,40575,516,12325,5000,28910,50,1,10313449,4646,6.98,0.36,12,0.64,6458.00,123934.00,53300,20230508,-15.48,34400,20221013,30.96,53300,-15.48,20230508,38100,18.24,20230103,53300,-15.48,20230508,34400,30.96,20221013,0.64,N,145990,5000,515 억,,441544,N,N,90,N,00,N
|
|
20230630,090805,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42250,950,2,2.30,222016150,5227,21.70,42200,43000,42200,53600,28950,41300,42474.87,4.28,0,474,43033,42166,41683,40816,40333,41925,40575,516,12325,5000,28910,50,1,10313449,4357,6.54,0.34,12,0.05,6458.00,123934.00,53300,20230508,-20.73,34400,20221013,22.82,53300,-20.73,20230508,38100,10.89,20230103,53300,-20.73,20230508,34400,22.82,20221013,0.64,N,145990,5000,515 억,,441544,N,N,90,N,00,N
|
|
20230629,160802,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41300,-1250,5,-2.94,975936700,23394,201.71,42100,42550,41200,55300,29800,42550,41718.70,4.29,0,-543,43583,43066,42783,42266,41983,42925,42125,516,12750,5000,29780,50,1,10313449,4259,6.40,0.33,12,0.23,6458.00,123934.00,53300,20230508,-22.51,34400,20221013,20.06,53300,-22.51,20230508,38100,8.40,20230103,53300,-22.51,20230508,34400,20.06,20221013,0.64,N,145990,5000,515 억,,442012,N,N,90,N,00,N
|
|
20230629,150801,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41300,-1250,5,-2.94,896599100,21472,185.14,42100,42550,41250,55300,29800,42550,41756.66,4.29,0,-559,43583,43066,42783,42266,41983,42925,42125,516,12750,5000,29780,50,1,10313449,4259,6.40,0.33,12,0.21,6458.00,123934.00,53300,20230508,-22.51,34400,20221013,20.06,53300,-22.51,20230508,38100,8.40,20230103,53300,-22.51,20230508,34400,20.06,20221013,0.64,N,145990,5000,515 억,,442012,N,N,19,N,00,N
|
|
20230629,140758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41450,-1100,5,-2.59,806058950,19281,166.24,42100,42550,41250,55300,29800,42550,41805.87,4.29,0,-543,43583,43066,42783,42266,41983,42925,42125,516,12750,5000,29780,50,1,10313449,4275,6.42,0.33,12,0.19,6458.00,123934.00,53300,20230508,-22.23,34400,20221013,20.49,53300,-22.23,20230508,38100,8.79,20230103,53300,-22.23,20230508,34400,20.49,20221013,0.64,N,145990,5000,515 억,,442012,N,N,19,N,00,N
|
|
20230629,130758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41400,-1150,5,-2.70,758386800,18129,156.31,42100,42550,41300,55300,29800,42550,41832.80,4.29,0,-335,43583,43066,42783,42266,41983,42925,42125,516,12750,5000,29780,50,1,10313449,4270,6.41,0.33,12,0.18,6458.00,123934.00,53300,20230508,-22.33,34400,20221013,20.35,53300,-22.33,20230508,38100,8.66,20230103,53300,-22.33,20230508,34400,20.35,20221013,0.64,N,145990,5000,515 억,,442012,N,N,19,N,00,N
|
|
20230629,120801,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41500,-1050,5,-2.47,682036100,16286,140.42,42100,42550,41400,55300,29800,42550,41878.67,4.29,0,93,43583,43066,42783,42266,41983,42925,42125,516,12750,5000,29780,50,1,10313449,4280,6.43,0.33,12,0.16,6458.00,123934.00,53300,20230508,-22.14,34400,20221013,20.64,53300,-22.14,20230508,38100,8.92,20230103,53300,-22.14,20230508,34400,20.64,20221013,0.64,N,145990,5000,515 억,,442012,N,N,19,N,00,N
|
|
20230629,110802,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,-900,5,-2.12,519125850,12362,106.59,42100,42550,41650,55300,29800,42550,41993.68,4.29,0,92,43583,43066,42783,42266,41983,42925,42125,516,12750,5000,29780,50,1,10313449,4296,6.45,0.34,12,0.12,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.64,N,145990,5000,515 억,,442012,N,N,19,N,00,N
|
|
20230629,100804,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42150,-400,5,-0.94,321430050,7637,65.85,42100,42550,42000,55300,29800,42550,42088.52,4.29,0,583,43583,43066,42783,42266,41983,42925,42125,516,12750,5000,29780,50,1,10313449,4347,6.53,0.34,12,0.07,6458.00,123934.00,53300,20230508,-20.92,34400,20221013,22.53,53300,-20.92,20230508,38100,10.63,20230103,53300,-20.92,20230508,34400,22.53,20221013,0.64,N,145990,5000,515 억,,442012,N,N,19,N,00,N
|
|
20230629,090728,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42100,-450,5,-1.06,170073900,4039,34.82,42100,42550,42000,55300,29800,42550,42107.92,4.29,0,621,43583,43066,42783,42266,41983,42925,42125,516,12750,5000,29780,50,1,10313449,4342,6.52,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.01,34400,20221013,22.38,53300,-21.01,20230508,38100,10.50,20230103,53300,-21.01,20230508,34400,22.38,20221013,0.64,N,145990,5000,515 억,,442012,N,N,19,N,00,N
|
|
20230628,160751,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42550,-400,5,-0.93,492336550,11542,107.61,43050,43300,42500,55800,30100,42950,42656.48,4.30,0,-1080,43916,43432,43066,42582,42216,43250,42400,516,12850,5000,30060,50,1,10313449,4388,6.59,0.34,12,0.11,6458.00,123934.00,53300,20230508,-20.17,34400,20221013,23.69,53300,-20.17,20230508,38100,11.68,20230103,53300,-20.17,20230508,34400,23.69,20221013,0.64,N,145990,5000,515 억,,443102,N,N,19,N,00,N
|
|
20230628,150756,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42600,-350,5,-0.81,460488450,10793,100.62,43050,43300,42500,55800,30100,42950,42665.47,4.30,0,-1035,43916,43432,43066,42582,42216,43250,42400,516,12850,5000,30060,50,1,10313449,4394,6.60,0.34,12,0.10,6458.00,123934.00,53300,20230508,-20.08,34400,20221013,23.84,53300,-20.08,20230508,38100,11.81,20230103,53300,-20.08,20230508,34400,23.84,20221013,0.64,N,145990,5000,515 억,,443102,N,N,34,N,00,N
|
|
20230628,140754,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42600,-350,5,-0.81,350988950,8221,76.65,43050,43300,42600,55800,30100,42950,42694.19,4.30,0,-690,43916,43432,43066,42582,42216,43250,42400,516,12850,5000,30060,50,1,10313449,4394,6.60,0.34,12,0.08,6458.00,123934.00,53300,20230508,-20.08,34400,20221013,23.84,53300,-20.08,20230508,38100,11.81,20230103,53300,-20.08,20230508,34400,23.84,20221013,0.64,N,145990,5000,515 억,,443102,N,N,34,N,00,N
|
|
20230628,130755,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42650,-300,5,-0.70,264155250,6185,57.66,43050,43300,42600,55800,30100,42950,42709.01,4.30,0,-613,43916,43432,43066,42582,42216,43250,42400,516,12850,5000,30060,50,1,10313449,4399,6.60,0.34,12,0.06,6458.00,123934.00,53300,20230508,-19.98,34400,20221013,23.98,53300,-19.98,20230508,38100,11.94,20230103,53300,-19.98,20230508,34400,23.98,20221013,0.64,N,145990,5000,515 억,,443102,N,N,34,N,00,N
|
|
20230628,120802,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42700,-250,5,-0.58,224466750,5255,48.99,43050,43300,42600,55800,30100,42950,42714.89,4.30,0,-547,43916,43432,43066,42582,42216,43250,42400,516,12850,5000,30060,50,1,10313449,4404,6.61,0.34,12,0.05,6458.00,123934.00,53300,20230508,-19.89,34400,20221013,24.13,53300,-19.89,20230508,38100,12.07,20230103,53300,-19.89,20230508,34400,24.13,20221013,0.64,N,145990,5000,515 억,,443102,N,N,34,N,00,N
|
|
20230628,110759,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42800,-150,5,-0.35,198554150,4648,43.33,43050,43300,42600,55800,30100,42950,42718.19,4.30,0,-427,43916,43432,43066,42582,42216,43250,42400,516,12850,5000,30060,50,1,10313449,4414,6.63,0.35,12,0.05,6458.00,123934.00,53300,20230508,-19.70,34400,20221013,24.42,53300,-19.70,20230508,38100,12.34,20230103,53300,-19.70,20230508,34400,24.42,20221013,0.64,N,145990,5000,515 억,,443102,N,N,34,N,00,N
|
|
20230628,100800,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42700,-250,5,-0.58,70401000,1644,15.33,43050,43300,42650,55800,30100,42950,42822.99,4.30,0,-158,43916,43432,43066,42582,42216,43250,42400,516,12850,5000,30060,50,1,10313449,4404,6.61,0.34,12,0.02,6458.00,123934.00,53300,20230508,-19.89,34400,20221013,24.13,53300,-19.89,20230508,38100,12.07,20230103,53300,-19.89,20230508,34400,24.13,20221013,0.64,N,145990,5000,515 억,,443102,N,N,34,N,00,N
|
|
20230628,090757,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43000,50,2,0.12,9991500,232,2.16,43050,43300,43000,55800,30100,42950,43066.81,4.30,0,-105,43916,43432,43066,42582,42216,43250,42400,516,12850,5000,30060,50,1,10313449,4435,6.66,0.35,12,0.00,6458.00,123934.00,53300,20230508,-19.32,34400,20221013,25.00,53300,-19.32,20230508,38100,12.86,20230103,53300,-19.32,20230508,34400,25.00,20221013,0.64,N,145990,5000,515 억,,443102,N,N,34,N,00,N
|
|
20230627,160755,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42950,-150,5,-0.35,460227950,10719,77.91,43100,43550,42700,56000,30200,43100,42935.63,4.31,0,-1024,44300,43700,43250,42650,42200,43475,42425,516,12900,5000,30170,50,1,10313449,4430,6.65,0.35,12,0.10,6458.00,123934.00,53300,20230508,-19.42,34400,20221013,24.85,53300,-19.42,20230508,38100,12.73,20230103,53300,-19.42,20230508,34400,24.85,20221013,0.66,N,145990,5000,515 억,,444139,N,N,34,N,00,N
|
|
20230627,150801,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42850,-250,5,-0.58,449023750,10458,76.01,43100,43550,42700,56000,30200,43100,42935.91,4.31,0,-1017,44300,43700,43250,42650,42200,43475,42425,516,12900,5000,30170,50,1,10313449,4419,6.64,0.35,12,0.10,6458.00,123934.00,53300,20230508,-19.61,34400,20221013,24.56,53300,-19.61,20230508,38100,12.47,20230103,53300,-19.61,20230508,34400,24.56,20221013,0.66,N,145990,5000,515 억,,444139,N,N,197,N,00,N
|
|
20230627,140810,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42900,-200,5,-0.46,268710650,6246,45.40,43100,43550,42850,56000,30200,43100,43021.24,4.31,0,-1037,44300,43700,43250,42650,42200,43475,42425,516,12900,5000,30170,50,1,10313449,4424,6.64,0.35,12,0.06,6458.00,123934.00,53300,20230508,-19.51,34400,20221013,24.71,53300,-19.51,20230508,38100,12.60,20230103,53300,-19.51,20230508,34400,24.71,20221013,0.66,N,145990,5000,515 억,,444139,N,N,197,N,00,N
|
|
20230627,130807,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42950,-150,5,-0.35,256943200,5972,43.40,43100,43550,42850,56000,30200,43100,43024.65,4.31,0,-931,44300,43700,43250,42650,42200,43475,42425,516,12900,5000,30170,50,1,10313449,4430,6.65,0.35,12,0.06,6458.00,123934.00,53300,20230508,-19.42,34400,20221013,24.85,53300,-19.42,20230508,38100,12.73,20230103,53300,-19.42,20230508,34400,24.85,20221013,0.66,N,145990,5000,515 억,,444139,N,N,197,N,00,N
|
|
20230627,120809,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43000,-100,5,-0.23,211146250,4905,35.65,43100,43550,42850,56000,30200,43100,43047.15,4.31,0,-565,44300,43700,43250,42650,42200,43475,42425,516,12900,5000,30170,50,1,10313449,4435,6.66,0.35,12,0.05,6458.00,123934.00,53300,20230508,-19.32,34400,20221013,25.00,53300,-19.32,20230508,38100,12.86,20230103,53300,-19.32,20230508,34400,25.00,20221013,0.66,N,145990,5000,515 억,,444139,N,N,197,N,00,N
|
|
20230627,110816,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43100,0,3,0.00,166627300,3870,28.13,43100,43550,42850,56000,30200,43100,43056.15,4.31,0,-446,44300,43700,43250,42650,42200,43475,42425,516,12900,5000,30170,50,1,10313449,4445,6.67,0.35,12,0.04,6458.00,123934.00,53300,20230508,-19.14,34400,20221013,25.29,53300,-19.14,20230508,38100,13.12,20230103,53300,-19.14,20230508,34400,25.29,20221013,0.66,N,145990,5000,515 억,,444139,N,N,197,N,00,N
|
|
20230627,100752,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43050,-50,5,-0.12,98763000,2295,16.68,43100,43550,42850,56000,30200,43100,43033.99,4.31,0,-119,44300,43700,43250,42650,42200,43475,42425,516,12900,5000,30170,50,1,10313449,4440,6.67,0.35,12,0.02,6458.00,123934.00,53300,20230508,-19.23,34400,20221013,25.15,53300,-19.23,20230508,38100,12.99,20230103,53300,-19.23,20230508,34400,25.15,20221013,0.66,N,145990,5000,515 억,,444139,N,N,197,N,00,N
|
|
20230627,090756,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43400,300,2,0.70,8246550,191,1.39,43100,43550,43100,56000,30200,43100,43175.65,4.31,0,-9,44300,43700,43250,42650,42200,43475,42425,516,12900,5000,30170,50,1,10313449,4476,6.72,0.35,12,0.00,6458.00,123934.00,53300,20230508,-18.57,34400,20221013,26.16,53300,-18.57,20230508,38100,13.91,20230103,53300,-18.57,20230508,34400,26.16,20221013,0.66,N,145990,5000,515 억,,444139,N,N,197,N,00,N
|
|
20230626,160755,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43100,-650,5,-1.49,579272650,13433,60.10,43850,43850,42800,56800,30650,43750,43123.12,4.30,0,1022,45716,44732,44216,43232,42716,44475,42975,516,13075,5000,30620,50,1,10313449,4445,6.67,0.35,12,0.13,6458.00,123934.00,53300,20230508,-19.14,34400,20221013,25.29,53300,-19.14,20230508,38100,13.12,20230103,53300,-19.14,20230508,34400,25.29,20221013,0.70,N,145990,5000,515 억,,443012,N,N,197,N,00,N
|
|
20230626,150801,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43200,-550,5,-1.26,511545800,11860,53.06,43850,43850,42800,56800,30650,43750,43132.02,4.30,0,879,45716,44732,44216,43232,42716,44475,42975,516,13075,5000,30620,50,1,10313449,4455,6.69,0.35,12,0.11,6458.00,123934.00,53300,20230508,-18.95,34400,20221013,25.58,53300,-18.95,20230508,38100,13.39,20230103,53300,-18.95,20230508,34400,25.58,20221013,0.70,N,145990,5000,515 억,,443012,N,N,235,N,00,N
|
|
20230626,140759,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43200,-550,5,-1.26,472186050,10949,48.99,43850,43850,42800,56800,30650,43750,43125.95,4.30,0,839,45716,44732,44216,43232,42716,44475,42975,516,13075,5000,30620,50,1,10313449,4455,6.69,0.35,12,0.11,6458.00,123934.00,53300,20230508,-18.95,34400,20221013,25.58,53300,-18.95,20230508,38100,13.39,20230103,53300,-18.95,20230508,34400,25.58,20221013,0.70,N,145990,5000,515 억,,443012,N,N,235,N,00,N
|
|
20230626,130755,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43200,-550,5,-1.26,458651500,10636,47.59,43850,43850,42800,56800,30650,43750,43122.56,4.30,0,811,45716,44732,44216,43232,42716,44475,42975,516,13075,5000,30620,50,1,10313449,4455,6.69,0.35,12,0.10,6458.00,123934.00,53300,20230508,-18.95,34400,20221013,25.58,53300,-18.95,20230508,38100,13.39,20230103,53300,-18.95,20230508,34400,25.58,20221013,0.70,N,145990,5000,515 억,,443012,N,N,235,N,00,N
|
|
20230626,120754,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43150,-600,5,-1.37,358313200,8309,37.18,43850,43850,42800,56800,30650,43750,43123.50,4.30,0,-13,45716,44732,44216,43232,42716,44475,42975,516,13075,5000,30620,50,1,10313449,4450,6.68,0.35,12,0.08,6458.00,123934.00,53300,20230508,-19.04,34400,20221013,25.44,53300,-19.04,20230508,38100,13.25,20230103,53300,-19.04,20230508,34400,25.44,20221013,0.70,N,145990,5000,515 억,,443012,N,N,235,N,00,N
|
|
20230626,110754,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43450,-300,5,-0.69,316747700,7349,32.88,43850,43850,42800,56800,30650,43750,43100.79,4.30,0,-275,45716,44732,44216,43232,42716,44475,42975,516,13075,5000,30620,50,1,10313449,4481,6.73,0.35,12,0.07,6458.00,123934.00,53300,20230508,-18.48,34400,20221013,26.31,53300,-18.48,20230508,38100,14.04,20230103,53300,-18.48,20230508,34400,26.31,20221013,0.70,N,145990,5000,515 억,,443012,N,N,235,N,00,N
|
|
20230626,100754,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43200,-550,5,-1.26,279364500,6487,29.02,43850,43850,42800,56800,30650,43750,43065.28,4.30,0,-484,45716,44732,44216,43232,42716,44475,42975,516,13075,5000,30620,50,1,10313449,4455,6.69,0.35,12,0.06,6458.00,123934.00,53300,20230508,-18.95,34400,20221013,25.58,53300,-18.95,20230508,38100,13.39,20230103,53300,-18.95,20230508,34400,25.58,20221013,0.70,N,145990,5000,515 억,,443012,N,N,235,N,00,N
|
|
20230626,090757,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43000,-750,5,-1.71,62467100,1444,6.46,43850,43850,43000,56800,30650,43750,43259.76,4.30,0,-329,45716,44732,44216,43232,42716,44475,42975,516,13075,5000,30620,50,1,10313449,4435,6.66,0.35,12,0.01,6458.00,123934.00,53300,20230508,-19.32,34400,20221013,25.00,53300,-19.32,20230508,38100,12.86,20230103,53300,-19.32,20230508,34400,25.00,20221013,0.70,N,145990,5000,515 억,,443012,N,N,235,N,00,N
|
|
20230623,180346,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43750,-1250,5,-2.78,985194900,22350,97.50,45200,45200,43700,58500,31500,45000,44081.48,4.35,0,-5362,45966,45482,44716,44232,43466,45725,44475,516,13500,5000,31500,50,1,10313449,4512,6.77,0.35,12,0.22,6458.00,123934.00,53300,20230508,-17.92,34400,20221013,27.18,53300,-17.92,20230508,38100,14.83,20230103,53300,-17.92,20230508,34400,27.18,20221013,0.64,N,145990,5000,515 억,,448808,N,N,235,N,00,N
|
|
20230623,140630,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43800,-1200,5,-2.67,703635400,15921,69.45,45200,45200,43700,58500,31500,45000,44195.38,4.35,0,-3944,45966,45482,44716,44232,43466,45725,44475,516,13500,5000,31500,50,1,10313449,4517,6.78,0.35,12,0.15,6458.00,123934.00,53300,20230508,-17.82,34400,20221013,27.33,53300,-17.82,20230508,38100,14.96,20230103,53300,-17.82,20230508,34400,27.33,20221013,0.64,N,145990,5000,515 억,,448808,N,N,28,N,00,N
|
|
20230622,160407,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45000,450,2,1.01,1022058250,22866,78.10,44000,45200,43950,57900,31200,44550,44697.68,4.36,0,-1127,45983,45266,44833,44116,43683,45050,43900,516,13350,5000,31180,50,1,10313449,4641,6.97,0.36,12,0.22,6458.00,123934.00,53300,20230508,-15.57,34400,20221013,30.81,53300,-15.57,20230508,38100,18.11,20230103,53300,-15.57,20230508,34400,30.81,20221013,0.65,N,145990,5000,515 억,,449842,N,N,28,N,00,N
|
|
20230622,150351,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45000,450,2,1.01,893334400,20002,68.32,44000,45200,43950,57900,31200,44550,44662.25,4.36,0,-298,45983,45266,44833,44116,43683,45050,43900,516,13350,5000,31180,50,1,10313449,4641,6.97,0.36,12,0.19,6458.00,123934.00,53300,20230508,-15.57,34400,20221013,30.81,53300,-15.57,20230508,38100,18.11,20230103,53300,-15.57,20230508,34400,30.81,20221013,0.65,N,145990,5000,515 억,,449842,N,N,118,N,00,N
|
|
20230622,140931,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45100,550,2,1.23,741563550,16624,56.78,44000,45200,43950,57900,31200,44550,44608.01,4.36,0,907,45983,45266,44833,44116,43683,45050,43900,516,13350,5000,31180,50,1,10313449,4651,6.98,0.36,12,0.16,6458.00,123934.00,53300,20230508,-15.38,34400,20221013,31.10,53300,-15.38,20230508,38100,18.37,20230103,53300,-15.38,20230508,34400,31.10,20221013,0.65,N,145990,5000,515 억,,449842,N,N,118,N,00,N
|
|
20230622,130529,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44900,350,2,0.79,573529250,12892,44.03,44000,44950,43950,57900,31200,44550,44487.22,4.36,0,1350,45983,45266,44833,44116,43683,45050,43900,516,13350,5000,31180,50,1,10313449,4631,6.95,0.36,12,0.13,6458.00,123934.00,53300,20230508,-15.76,34400,20221013,30.52,53300,-15.76,20230508,38100,17.85,20230103,53300,-15.76,20230508,34400,30.52,20221013,0.65,N,145990,5000,515 억,,449842,N,N,118,N,00,N
|
|
20230622,120713,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44650,100,2,0.22,486318450,10945,37.38,44000,44800,43950,57900,31200,44550,44432.93,4.36,0,1191,45983,45266,44833,44116,43683,45050,43900,516,13350,5000,31180,50,1,10313449,4605,6.91,0.36,12,0.11,6458.00,123934.00,53300,20230508,-16.23,34400,20221013,29.80,53300,-16.23,20230508,38100,17.19,20230103,53300,-16.23,20230508,34400,29.80,20221013,0.65,N,145990,5000,515 억,,449842,N,N,118,N,00,N
|
|
20230622,110314,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44600,50,2,0.11,292195800,6596,22.53,44000,44650,43950,57900,31200,44550,44298.94,4.36,0,812,45983,45266,44833,44116,43683,45050,43900,516,13350,5000,31180,50,1,10313449,4600,6.91,0.36,12,0.06,6458.00,123934.00,53300,20230508,-16.32,34400,20221013,29.65,53300,-16.32,20230508,38100,17.06,20230103,53300,-16.32,20230508,34400,29.65,20221013,0.65,N,145990,5000,515 억,,449842,N,N,118,N,00,N
|
|
20230622,100552,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44300,-250,5,-0.56,230757150,5212,17.80,44000,44550,43950,57900,31200,44550,44274.20,4.36,0,900,45983,45266,44833,44116,43683,45050,43900,516,13350,5000,31180,50,1,10313449,4569,6.86,0.36,12,0.05,6458.00,123934.00,53300,20230508,-16.89,34400,20221013,28.78,53300,-16.89,20230508,38100,16.27,20230103,53300,-16.89,20230508,34400,28.78,20221013,0.65,N,145990,5000,515 억,,449842,N,N,118,N,00,N
|
|
20230622,090929,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44150,-400,5,-0.90,84006200,1908,6.52,44000,44250,43950,57900,31200,44550,44028.41,4.36,0,649,45983,45266,44833,44116,43683,45050,43900,516,13350,5000,31180,50,1,10313449,4553,6.84,0.36,12,0.02,6458.00,123934.00,53300,20230508,-17.17,34400,20221013,28.34,53300,-17.17,20230508,38100,15.88,20230103,53300,-17.17,20230508,34400,28.34,20221013,0.65,N,145990,5000,515 억,,449842,N,N,118,N,00,N
|
|
20230621,160423,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44550,-300,5,-0.67,1248449400,27650,93.22,45500,45550,44400,58300,31400,44850,45152.66,4.40,0,-3695,46016,45432,44716,44132,43416,45725,44425,516,13450,5000,31390,50,1,10313449,4595,6.90,0.36,12,0.27,6458.00,123934.00,53300,20230508,-16.42,34400,20221013,29.51,53300,-16.42,20230508,38100,16.93,20230103,53300,-16.42,20230508,34400,29.51,20221013,0.64,N,145990,5000,515 억,,453465,N,N,118,N,00,N
|
|
20230621,150932,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44500,-350,5,-0.78,1189524550,26326,88.75,45500,45550,44500,58300,31400,44850,45184.40,4.40,0,-4130,46016,45432,44716,44132,43416,45725,44425,516,13450,5000,31390,50,1,10313449,4589,6.89,0.36,12,0.26,6458.00,123934.00,53300,20230508,-16.51,34400,20221013,29.36,53300,-16.51,20230508,38100,16.80,20230103,53300,-16.51,20230508,34400,29.36,20221013,0.64,N,145990,5000,515 억,,453465,N,N,2,N,00,N
|
|
20230621,140211,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45100,250,2,0.56,975324050,21554,72.67,45500,45550,45050,58300,31400,44850,45250.26,4.40,0,-2515,46016,45432,44716,44132,43416,45725,44425,516,13450,5000,31390,50,1,10313449,4651,6.98,0.36,12,0.21,6458.00,123934.00,53300,20230508,-15.38,34400,20221013,31.10,53300,-15.38,20230508,38100,18.37,20230103,53300,-15.38,20230508,34400,31.10,20221013,0.64,N,145990,5000,515 억,,453465,N,N,2,N,00,N
|
|
20230621,130525,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45150,300,2,0.67,817922250,18067,60.91,45500,45550,45100,58300,31400,44850,45271.61,4.40,0,-2563,46016,45432,44716,44132,43416,45725,44425,516,13450,5000,31390,50,1,10313449,4657,6.99,0.36,12,0.18,6458.00,123934.00,53300,20230508,-15.29,34400,20221013,31.25,53300,-15.29,20230508,38100,18.50,20230103,53300,-15.29,20230508,34400,31.25,20221013,0.64,N,145990,5000,515 억,,453465,N,N,2,N,00,N
|
|
20230621,120410,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,350,2,0.78,758711650,16756,56.49,45500,45550,45100,58300,31400,44850,45280.00,4.40,0,-2586,46016,45432,44716,44132,43416,45725,44425,516,13450,5000,31390,50,1,10313449,4662,7.00,0.36,12,0.16,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.64,N,145990,5000,515 억,,453465,N,N,2,N,00,N
|
|
20230621,110146,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,350,2,0.78,691197150,15262,51.45,45500,45550,45100,58300,31400,44850,45288.77,4.40,0,-2595,46016,45432,44716,44132,43416,45725,44425,516,13450,5000,31390,50,1,10313449,4662,7.00,0.36,12,0.15,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.64,N,145990,5000,515 억,,453465,N,N,2,N,00,N
|
|
20230621,100611,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,350,2,0.78,467761400,10313,34.77,45500,45550,45100,58300,31400,44850,45356.48,4.40,0,-1303,46016,45432,44716,44132,43416,45725,44425,516,13450,5000,31390,50,1,10313449,4662,7.00,0.36,12,0.10,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.64,N,145990,5000,515 억,,453465,N,N,2,N,00,N
|
|
20230621,090149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45500,650,2,1.45,62530450,1377,4.64,45500,45500,45250,58300,31400,44850,45410.64,4.40,0,-786,46016,45432,44716,44132,43416,45725,44425,516,13450,5000,31390,50,1,10313449,4693,7.05,0.37,12,0.01,6458.00,123934.00,53300,20230508,-14.63,34400,20221013,32.27,53300,-14.63,20230508,38100,19.42,20230103,53300,-14.63,20230508,34400,32.27,20221013,0.64,N,145990,5000,515 억,,453465,N,N,2,N,00,N
|
|
20230620,160200,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44850,200,2,0.45,1305214850,29268,140.12,44650,45300,44000,58000,31300,44650,44595.28,4.44,0,-5462,46450,45550,45100,44200,43750,45325,43975,516,13350,5000,31250,50,1,10313449,4626,6.94,0.36,12,0.28,6458.00,123934.00,53300,20230508,-15.85,34400,20221013,30.38,53300,-15.85,20230508,38100,17.72,20230103,53300,-15.85,20230508,34400,30.38,20221013,0.63,N,145990,5000,515 억,,458267,N,N,2,N,00,N
|
|
20230620,150523,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44650,0,3,0.00,1250634150,28048,134.28,44650,45300,44000,58000,31300,44650,44589.07,4.44,0,-5280,46450,45550,45100,44200,43750,45325,43975,516,13350,5000,31250,50,1,10313449,4605,6.91,0.36,12,0.27,6458.00,123934.00,53300,20230508,-16.23,34400,20221013,29.80,53300,-16.23,20230508,38100,17.19,20230103,53300,-16.23,20230508,34400,29.80,20221013,0.63,N,145990,5000,515 억,,458267,N,N,105,N,00,N
|
|
20230620,140335,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44650,0,3,0.00,1146737550,25722,123.14,44650,45300,44000,58000,31300,44650,44581.97,4.44,0,-5466,46450,45550,45100,44200,43750,45325,43975,516,13350,5000,31250,50,1,10313449,4605,6.91,0.36,12,0.25,6458.00,123934.00,53300,20230508,-16.23,34400,20221013,29.80,53300,-16.23,20230508,38100,17.19,20230103,53300,-16.23,20230508,34400,29.80,20221013,0.63,N,145990,5000,515 억,,458267,N,N,105,N,00,N
|
|
20230620,130138,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45000,350,2,0.78,1003563350,22520,107.81,44650,45300,44000,58000,31300,44650,44563.20,4.44,0,-5021,46450,45550,45100,44200,43750,45325,43975,516,13350,5000,31250,50,1,10313449,4641,6.97,0.36,12,0.22,6458.00,123934.00,53300,20230508,-15.57,34400,20221013,30.81,53300,-15.57,20230508,38100,18.11,20230103,53300,-15.57,20230508,34400,30.81,20221013,0.63,N,145990,5000,515 억,,458267,N,N,105,N,00,N
|
|
20230620,120859,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45000,350,2,0.78,933188450,20953,100.31,44650,45300,44000,58000,31300,44650,44537.22,4.44,0,-4724,46450,45550,45100,44200,43750,45325,43975,516,13350,5000,31250,50,1,10313449,4641,6.97,0.36,12,0.20,6458.00,123934.00,53300,20230508,-15.57,34400,20221013,30.81,53300,-15.57,20230508,38100,18.11,20230103,53300,-15.57,20230508,34400,30.81,20221013,0.63,N,145990,5000,515 억,,458267,N,N,105,N,00,N
|
|
20230620,110758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45100,450,2,1.01,704306950,15864,75.95,44650,45300,44000,58000,31300,44650,44396.56,4.44,0,-3617,46450,45550,45100,44200,43750,45325,43975,516,13350,5000,31250,50,1,10313449,4651,6.98,0.36,12,0.15,6458.00,123934.00,53300,20230508,-15.38,34400,20221013,31.10,53300,-15.38,20230508,38100,18.37,20230103,53300,-15.38,20230508,34400,31.10,20221013,0.63,N,145990,5000,515 억,,458267,N,N,105,N,00,N
|
|
20230620,100902,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44000,-650,5,-1.46,374066300,8481,40.60,44650,44650,44000,58000,31300,44650,44106.39,4.44,0,-1040,46450,45550,45100,44200,43750,45325,43975,516,13350,5000,31250,50,1,10313449,4538,6.81,0.36,12,0.08,6458.00,123934.00,53300,20230508,-17.45,34400,20221013,27.91,53300,-17.45,20230508,38100,15.49,20230103,53300,-17.45,20230508,34400,27.91,20221013,0.63,N,145990,5000,515 억,,458267,N,N,105,N,00,N
|
|
20230620,090422,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44250,-400,5,-0.90,43338050,977,4.68,44650,44650,44250,58000,31300,44650,44358.29,4.44,0,-248,46450,45550,45100,44200,43750,45325,43975,516,13350,5000,31250,50,1,10313449,4564,6.85,0.36,12,0.01,6458.00,123934.00,53300,20230508,-16.98,34400,20221013,28.63,53300,-16.98,20230508,38100,16.14,20230103,53300,-16.98,20230508,34400,28.63,20221013,0.63,N,145990,5000,515 억,,458267,N,N,105,N,00,N
|
|
20230619,160906,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44650,-1150,5,-2.51,943763650,20847,67.14,46000,46000,44650,59500,32100,45800,45270.19,4.50,0,-4581,47033,46416,45733,45116,44433,46725,45425,516,13700,5000,32060,50,1,10313449,4605,6.91,0.36,12,0.20,6458.00,123934.00,53300,20230508,-16.23,34400,20221013,29.80,53300,-16.23,20230508,38100,17.19,20230103,53300,-16.23,20230508,34400,29.80,20221013,0.66,N,145990,5000,515 억,,464153,N,N,105,N,00,N
|
|
20230619,150752,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44750,-1050,5,-2.29,891641050,19681,63.38,46000,46000,44650,59500,32100,45800,45302.39,4.50,0,-4275,47033,46416,45733,45116,44433,46725,45425,516,13700,5000,32060,50,1,10313449,4615,6.93,0.36,12,0.19,6458.00,123934.00,53300,20230508,-16.04,34400,20221013,30.09,53300,-16.04,20230508,38100,17.45,20230103,53300,-16.04,20230508,34400,30.09,20221013,0.66,N,145990,5000,515 억,,464153,N,N,156,N,00,N
|
|
20230619,140156,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44700,-1100,5,-2.40,802227200,17682,56.95,46000,46000,44650,59500,32100,45800,45367.51,4.50,0,-4066,47033,46416,45733,45116,44433,46725,45425,516,13700,5000,32060,50,1,10313449,4610,6.92,0.36,12,0.17,6458.00,123934.00,53300,20230508,-16.14,34400,20221013,29.94,53300,-16.14,20230508,38100,17.32,20230103,53300,-16.14,20230508,34400,29.94,20221013,0.66,N,145990,5000,515 억,,464153,N,N,156,N,00,N
|
|
20230619,130928,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45150,-650,5,-1.42,589417500,12947,41.70,46000,46000,45000,59500,32100,45800,45523.49,4.50,0,-2023,47033,46416,45733,45116,44433,46725,45425,516,13700,5000,32060,50,1,10313449,4657,6.99,0.36,12,0.13,6458.00,123934.00,53300,20230508,-15.29,34400,20221013,31.25,53300,-15.29,20230508,38100,18.50,20230103,53300,-15.29,20230508,34400,31.25,20221013,0.66,N,145990,5000,515 억,,464153,N,N,156,N,00,N
|
|
20230619,121016,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45350,-450,5,-0.98,494161500,10841,34.91,46000,46000,45350,59500,32100,45800,45580.83,4.50,0,-1170,47033,46416,45733,45116,44433,46725,45425,516,13700,5000,32060,50,1,10313449,4677,7.02,0.37,12,0.11,6458.00,123934.00,53300,20230508,-14.92,34400,20221013,31.83,53300,-14.92,20230508,38100,19.03,20230103,53300,-14.92,20230508,34400,31.83,20221013,0.66,N,145990,5000,515 억,,464153,N,N,156,N,00,N
|
|
20230619,110810,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45700,-100,5,-0.22,352281800,7721,24.87,46000,46000,45450,59500,32100,45800,45624.40,4.50,0,-752,47033,46416,45733,45116,44433,46725,45425,516,13700,5000,32060,50,1,10313449,4713,7.08,0.37,12,0.07,6458.00,123934.00,53300,20230508,-14.26,34400,20221013,32.85,53300,-14.26,20230508,38100,19.95,20230103,53300,-14.26,20230508,34400,32.85,20221013,0.66,N,145990,5000,515 억,,464153,N,N,156,N,00,N
|
|
20230619,100613,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45800,0,3,0.00,204734900,4482,14.43,46000,46000,45450,59500,32100,45800,45676.89,4.50,0,-102,47033,46416,45733,45116,44433,46725,45425,516,13700,5000,32060,50,1,10313449,4724,7.09,0.37,12,0.04,6458.00,123934.00,53300,20230508,-14.07,34400,20221013,33.14,53300,-14.07,20230508,38100,20.21,20230103,53300,-14.07,20230508,34400,33.14,20221013,0.66,N,145990,5000,515 억,,464153,N,N,156,N,00,N
|
|
20230619,090443,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45550,-250,5,-0.55,62533650,1366,4.40,46000,46000,45550,59500,32100,45800,45777.16,4.50,0,-422,47033,46416,45733,45116,44433,46725,45425,516,13700,5000,32060,50,1,10313449,4698,7.05,0.37,12,0.01,6458.00,123934.00,53300,20230508,-14.54,34400,20221013,32.41,53300,-14.54,20230508,38100,19.55,20230103,53300,-14.54,20230508,34400,32.41,20221013,0.66,N,145990,5000,515 억,,464153,N,N,156,N,00,N
|
|
20230616,160502,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45800,700,2,1.55,1355140900,29656,112.76,45200,46350,45050,58600,31600,45100,45695.18,4.46,0,3742,46233,45666,45233,44666,44233,45450,44450,516,13500,5000,31570,50,1,10313449,4724,7.09,0.37,12,0.29,6458.00,123934.00,53300,20230508,-14.07,34400,20221013,33.14,53300,-14.07,20230508,38100,20.21,20230103,53300,-14.07,20230508,34400,33.14,20221013,0.66,N,145990,5000,515 억,,459797,N,N,156,N,00,N
|
|
20230616,150700,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45800,700,2,1.55,1203882550,26355,100.21,45200,46350,45050,58600,31600,45100,45679.47,4.46,0,4754,46233,45666,45233,44666,44233,45450,44450,516,13500,5000,31570,50,1,10313449,4724,7.09,0.37,12,0.26,6458.00,123934.00,53300,20230508,-14.07,34400,20221013,33.14,53300,-14.07,20230508,38100,20.21,20230103,53300,-14.07,20230508,34400,33.14,20221013,0.66,N,145990,5000,515 억,,459797,N,N,144,N,00,N
|
|
20230616,140643,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45900,800,2,1.77,1061282750,23249,88.40,45200,46350,45050,58600,31600,45100,45648.53,4.46,0,4649,46233,45666,45233,44666,44233,45450,44450,516,13500,5000,31570,50,1,10313449,4734,7.11,0.37,12,0.23,6458.00,123934.00,53300,20230508,-13.88,34400,20221013,33.43,53300,-13.88,20230508,38100,20.47,20230103,53300,-13.88,20230508,34400,33.43,20221013,0.66,N,145990,5000,515 억,,459797,N,N,144,N,00,N
|
|
20230616,130540,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45950,850,2,1.88,953981950,20909,79.50,45200,46350,45050,58600,31600,45100,45625.42,4.46,0,4795,46233,45666,45233,44666,44233,45450,44450,516,13500,5000,31570,50,1,10313449,4739,7.12,0.37,12,0.20,6458.00,123934.00,53300,20230508,-13.79,34400,20221013,33.58,53300,-13.79,20230508,38100,20.60,20230103,53300,-13.79,20230508,34400,33.58,20221013,0.66,N,145990,5000,515 억,,459797,N,N,144,N,00,N
|
|
20230616,120852,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45850,750,2,1.66,879995200,19295,73.37,45200,46350,45050,58600,31600,45100,45607.42,4.46,0,4670,46233,45666,45233,44666,44233,45450,44450,516,13500,5000,31570,50,1,10313449,4729,7.10,0.37,12,0.19,6458.00,123934.00,53300,20230508,-13.98,34400,20221013,33.28,53300,-13.98,20230508,38100,20.34,20230103,53300,-13.98,20230508,34400,33.28,20221013,0.66,N,145990,5000,515 억,,459797,N,N,144,N,00,N
|
|
20230616,110344,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46300,1200,2,2.66,660351850,14520,55.21,45200,46300,45050,58600,31600,45100,45478.78,4.46,0,3980,46233,45666,45233,44666,44233,45450,44450,516,13500,5000,31570,50,1,10313449,4775,7.17,0.37,12,0.14,6458.00,123934.00,53300,20230508,-13.13,34400,20221013,34.59,53300,-13.13,20230508,38100,21.52,20230103,53300,-13.13,20230508,34400,34.59,20221013,0.66,N,145990,5000,515 억,,459797,N,N,144,N,00,N
|
|
20230616,100729,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45250,150,2,0.33,195313400,4321,16.43,45200,45800,45050,58600,31600,45100,45200.97,4.46,0,452,46233,45666,45233,44666,44233,45450,44450,516,13500,5000,31570,50,1,10313449,4667,7.01,0.37,12,0.04,6458.00,123934.00,53300,20230508,-15.10,34400,20221013,31.54,53300,-15.10,20230508,38100,18.77,20230103,53300,-15.10,20230508,34400,31.54,20221013,0.66,N,145990,5000,515 억,,459797,N,N,144,N,00,N
|
|
20230616,090129,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45750,650,2,1.44,11885150,261,0.99,45200,45800,45200,58600,31600,45100,45536.97,4.46,0,-24,46233,45666,45233,44666,44233,45450,44450,516,13500,5000,31570,50,1,10313449,4718,7.08,0.37,12,0.00,6458.00,123934.00,53300,20230508,-14.17,34400,20221013,32.99,53300,-14.17,20230508,38100,20.08,20230103,53300,-14.17,20230508,34400,32.99,20221013,0.66,N,145990,5000,515 억,,459797,N,N,144,N,00,N
|
|
20230615,150101,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,-500,5,-1.09,1077986250,23829,33.02,45700,45800,44800,59400,32000,45700,45238.20,4.47,0,557,46800,46250,45850,45300,44900,46050,45100,516,13700,5000,31990,50,1,10313449,4662,7.00,0.36,12,0.23,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.70,N,145990,5000,515 억,,460529,N,N,99,N,00,N
|
|
20230615,140642,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45050,-650,5,-1.42,999970350,22103,30.63,45700,45800,44800,59400,32000,45700,45241.16,4.47,0,691,46800,46250,45850,45300,44900,46050,45100,516,13700,5000,31990,50,1,10313449,4646,6.98,0.36,12,0.21,6458.00,123934.00,53300,20230508,-15.48,34400,20221013,30.96,53300,-15.48,20230508,38100,18.24,20230103,53300,-15.48,20230508,34400,30.96,20221013,0.70,N,145990,5000,515 억,,460529,N,N,99,N,00,N
|
|
20230615,130608,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,-500,5,-1.09,975481550,21560,29.87,45700,45800,44800,59400,32000,45700,45244.74,4.47,0,693,46800,46250,45850,45300,44900,46050,45100,516,13700,5000,31990,50,1,10313449,4662,7.00,0.36,12,0.21,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.70,N,145990,5000,515 억,,460529,N,N,99,N,00,N
|
|
20230615,120604,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45100,-600,5,-1.31,869809650,19217,26.63,45700,45800,44800,59400,32000,45700,45262.26,4.47,0,-459,46800,46250,45850,45300,44900,46050,45100,516,13700,5000,31990,50,1,10313449,4651,6.98,0.36,12,0.19,6458.00,123934.00,53300,20230508,-15.38,34400,20221013,31.10,53300,-15.38,20230508,38100,18.37,20230103,53300,-15.38,20230508,34400,31.10,20221013,0.70,N,145990,5000,515 억,,460529,N,N,99,N,00,N
|
|
20230615,110954,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,-500,5,-1.09,775948400,17138,23.75,45700,45800,44800,59400,32000,45700,45276.21,4.47,0,-963,46800,46250,45850,45300,44900,46050,45100,516,13700,5000,31990,50,1,10313449,4662,7.00,0.36,12,0.17,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.70,N,145990,5000,515 억,,460529,N,N,99,N,00,N
|
|
20230611,184900,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45400,1100,2,2.48,1295631550,28801,291.27,44350,45400,44350,57500,31050,44300,44976.76,4.34,-4060,-2556,44933,44616,44433,44116,43933,44525,44025,516,13225,5000,31010,50,1,10313449,4682,7.03,0.37,12,0.28,6458.00,123934.00,53300,20230508,-14.82,34400,20221013,31.98,53300,-14.82,20230508,38100,19.16,20230103,53300,-14.82,20230508,34400,31.98,20221013,0.76,N,145990,5000,515 억,,447678,N,N,82,N,00,N
|
|
20230611,181127,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45400,1100,2,2.48,1295631550,28801,291.27,44350,45400,44350,57500,31050,44300,44976.76,4.34,-4060,-2556,44933,44616,44433,44116,43933,44525,44025,516,13225,5000,31010,50,1,10313449,4682,7.03,0.37,12,0.28,6458.00,123934.00,53300,20230508,-14.82,34400,20221013,31.98,53300,-14.82,20230508,38100,19.16,20230103,53300,-14.82,20230508,34400,31.98,20221013,0.76,N,145990,5000,515 억,,447678,N,N,82,N,00,N
|