170 lines
75 KiB
CSV
170 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160842,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40850,250,2,0.62,247572900,6078,132.71,40600,41000,40500,52700,28450,40600,40732.59,4.23,0,233,41133,40866,40333,40066,39533,41000,40200,516,12125,5000,30040,50,1,10313449,4213,6.33,0.33,12,0.06,6458.00,123934.00,53300,20230508,-23.36,34400,20221013,18.75,53300,-23.36,20230508,38100,7.22,20230103,53300,-23.36,20230508,34400,18.75,20221013,0.55,N,145990,5000,515 억,,436733,N,N,37,N,00,N
|
|
20230731,150843,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40700,100,2,0.25,221629650,5442,118.82,40600,41000,40500,52700,28450,40600,40725.77,4.23,0,24,41133,40866,40333,40066,39533,41000,40200,516,12125,5000,30040,50,1,10313449,4198,6.30,0.33,12,0.05,6458.00,123934.00,53300,20230508,-23.64,34400,20221013,18.31,53300,-23.64,20230508,38100,6.82,20230103,53300,-23.64,20230508,34400,18.31,20221013,0.55,N,145990,5000,515 억,,436733,N,N,3,N,00,N
|
|
20230731,140846,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40850,250,2,0.62,192041150,4716,102.97,40600,41000,40500,52700,28450,40600,40721.19,4.23,0,-254,41133,40866,40333,40066,39533,41000,40200,516,12125,5000,30040,50,1,10313449,4213,6.33,0.33,12,0.05,6458.00,123934.00,53300,20230508,-23.36,34400,20221013,18.75,53300,-23.36,20230508,38100,7.22,20230103,53300,-23.36,20230508,34400,18.75,20221013,0.55,N,145990,5000,515 억,,436733,N,N,3,N,00,N
|
|
20230731,130846,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40850,250,2,0.62,179143800,4400,96.07,40600,41000,40500,52700,28450,40600,40714.50,4.23,0,-340,41133,40866,40333,40066,39533,41000,40200,516,12125,5000,30040,50,1,10313449,4213,6.33,0.33,12,0.04,6458.00,123934.00,53300,20230508,-23.36,34400,20221013,18.75,53300,-23.36,20230508,38100,7.22,20230103,53300,-23.36,20230508,34400,18.75,20221013,0.55,N,145990,5000,515 억,,436733,N,N,3,N,00,N
|
|
20230731,120853,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40800,200,2,0.49,133349100,3277,71.55,40600,41000,40500,52700,28450,40600,40692.43,4.23,0,-459,41133,40866,40333,40066,39533,41000,40200,516,12125,5000,30040,50,1,10313449,4208,6.32,0.33,12,0.03,6458.00,123934.00,53300,20230508,-23.45,34400,20221013,18.60,53300,-23.45,20230508,38100,7.09,20230103,53300,-23.45,20230508,34400,18.60,20221013,0.55,N,145990,5000,515 억,,436733,N,N,3,N,00,N
|
|
20230731,110857,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40650,50,2,0.12,112715150,2770,60.48,40600,41000,40500,52700,28450,40600,40691.39,4.23,0,-536,41133,40866,40333,40066,39533,41000,40200,516,12125,5000,30040,50,1,10313449,4192,6.29,0.33,12,0.03,6458.00,123934.00,53300,20230508,-23.73,34400,20221013,18.17,53300,-23.73,20230508,38100,6.69,20230103,53300,-23.73,20230508,34400,18.17,20221013,0.55,N,145990,5000,515 억,,436733,N,N,3,N,00,N
|
|
20230731,100854,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40600,0,3,0.00,81334450,2000,43.67,40600,40700,40500,52700,28450,40600,40667.22,4.23,0,-644,41133,40866,40333,40066,39533,41000,40200,516,12125,5000,30040,50,1,10313449,4187,6.29,0.33,12,0.02,6458.00,123934.00,53300,20230508,-23.83,34400,20221013,18.02,53300,-23.83,20230508,38100,6.56,20230103,53300,-23.83,20230508,34400,18.02,20221013,0.55,N,145990,5000,515 억,,436733,N,N,3,N,00,N
|
|
20230731,090843,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40700,100,2,0.25,2517900,62,1.35,40600,40700,40600,52700,28450,40600,40611.29,4.23,0,-25,41133,40866,40333,40066,39533,41000,40200,516,12125,5000,30040,50,1,10313449,4198,6.30,0.33,12,0.00,6458.00,123934.00,53300,20230508,-23.64,34400,20221013,18.31,53300,-23.64,20230508,38100,6.82,20230103,53300,-23.64,20230508,34400,18.31,20221013,0.55,N,145990,5000,515 억,,436733,N,N,3,N,00,N
|
|
20230728,160845,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40600,600,2,1.50,182101800,4533,39.74,40150,40600,39800,52000,28000,40000,40172.28,4.22,0,948,41400,40700,39650,38950,37900,41050,39300,516,12000,5000,29600,50,1,10313449,4187,6.29,0.33,12,0.04,6458.00,123934.00,53300,20230508,-23.83,34400,20221013,18.02,53300,-23.83,20230508,38100,6.56,20230103,53300,-23.83,20230508,34400,18.02,20221013,0.57,N,145990,5000,515 억,,435609,N,N,3,N,00,N
|
|
20230728,150844,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40400,400,2,1.00,169771050,4228,37.06,40150,40600,39800,52000,28000,40000,40153.99,4.22,0,800,41400,40700,39650,38950,37900,41050,39300,516,12000,5000,29600,50,1,10313449,4167,6.26,0.33,12,0.04,6458.00,123934.00,53300,20230508,-24.20,34400,20221013,17.44,53300,-24.20,20230508,38100,6.04,20230103,53300,-24.20,20230508,34400,17.44,20221013,0.57,N,145990,5000,515 억,,435609,N,N,30,N,00,N
|
|
20230728,140842,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40550,550,2,1.38,165334650,4118,36.10,40150,40600,39800,52000,28000,40000,40149.26,4.22,0,796,41400,40700,39650,38950,37900,41050,39300,516,12000,5000,29600,50,1,10313449,4182,6.28,0.33,12,0.04,6458.00,123934.00,53300,20230508,-23.92,34400,20221013,17.88,53300,-23.92,20230508,38100,6.43,20230103,53300,-23.92,20230508,34400,17.88,20221013,0.57,N,145990,5000,515 억,,435609,N,N,30,N,00,N
|
|
20230728,130845,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40200,200,2,0.50,82487000,2061,18.07,40150,40300,39800,52000,28000,40000,40022.80,4.22,0,534,41400,40700,39650,38950,37900,41050,39300,516,12000,5000,29600,50,1,10313449,4146,6.22,0.32,12,0.02,6458.00,123934.00,53300,20230508,-24.58,34400,20221013,16.86,53300,-24.58,20230508,38100,5.51,20230103,53300,-24.58,20230508,34400,16.86,20221013,0.57,N,145990,5000,515 억,,435609,N,N,30,N,00,N
|
|
20230728,120843,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40200,200,2,0.50,75979950,1899,16.65,40150,40300,39800,52000,28000,40000,40010.51,4.22,0,482,41400,40700,39650,38950,37900,41050,39300,516,12000,5000,29600,50,1,10313449,4146,6.22,0.32,12,0.02,6458.00,123934.00,53300,20230508,-24.58,34400,20221013,16.86,53300,-24.58,20230508,38100,5.51,20230103,53300,-24.58,20230508,34400,16.86,20221013,0.57,N,145990,5000,515 억,,435609,N,N,30,N,00,N
|
|
20230728,110850,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,100,2,0.25,71717200,1793,15.72,40150,40300,39800,52000,28000,40000,39998.44,4.22,0,452,41400,40700,39650,38950,37900,41050,39300,516,12000,5000,29600,50,1,10313449,4136,6.21,0.32,12,0.02,6458.00,123934.00,53300,20230508,-24.77,34400,20221013,16.57,53300,-24.77,20230508,38100,5.25,20230103,53300,-24.77,20230508,34400,16.57,20221013,0.57,N,145990,5000,515 억,,435609,N,N,30,N,00,N
|
|
20230728,100839,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39850,-150,5,-0.38,38168650,956,8.38,40150,40150,39800,52000,28000,40000,39925.37,4.22,0,-38,41400,40700,39650,38950,37900,41050,39300,516,12000,5000,29600,50,1,10313449,4110,6.17,0.32,12,0.01,6458.00,123934.00,53300,20230508,-25.23,34400,20221013,15.84,53300,-25.23,20230508,38100,4.59,20230103,53300,-25.23,20230508,34400,15.84,20221013,0.57,N,145990,5000,515 억,,435609,N,N,30,N,00,N
|
|
20230728,090848,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39950,-50,5,-0.12,8870500,222,1.95,40150,40150,39950,52000,28000,40000,39957.21,4.22,0,3,41400,40700,39650,38950,37900,41050,39300,516,12000,5000,29600,50,1,10313449,4120,6.19,0.32,12,0.00,6458.00,123934.00,53300,20230508,-25.05,34400,20221013,16.13,53300,-25.05,20230508,38100,4.86,20230103,53300,-25.05,20230508,34400,16.13,20221013,0.57,N,145990,5000,515 억,,435609,N,N,30,N,00,N
|
|
20230727,160842,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40000,800,2,2.04,451719900,11397,49.93,38600,40350,38600,50900,27450,39200,39634.35,4.21,285,993,40866,40032,39366,38532,37866,39700,38200,516,11725,5000,29000,50,1,10313449,4125,6.19,0.32,12,0.11,6458.00,123934.00,53300,20230508,-24.95,34400,20221013,16.28,53300,-24.95,20230508,38100,4.99,20230103,53300,-24.95,20230508,34400,16.28,20221013,0.58,N,145990,5000,515 억,,434482,N,N,30,N,00,N
|
|
20230727,150841,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,900,2,2.30,400467150,10116,44.32,38600,40350,38600,50900,27450,39200,39587.73,4.21,285,1024,40866,40032,39366,38532,37866,39700,38200,516,11725,5000,29000,50,1,10313449,4136,6.21,0.32,12,0.10,6458.00,123934.00,53300,20230508,-24.77,34400,20221013,16.57,53300,-24.77,20230508,38100,5.25,20230103,53300,-24.77,20230508,34400,16.57,20221013,0.58,N,145990,5000,515 억,,434482,N,N,2,N,00,N
|
|
20230727,140837,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40000,800,2,2.04,329418700,8340,36.54,38600,40300,38600,50900,27450,39200,39498.86,4.21,285,512,40866,40032,39366,38532,37866,39700,38200,516,11725,5000,29000,50,1,10313449,4125,6.19,0.32,12,0.08,6458.00,123934.00,53300,20230508,-24.95,34400,20221013,16.28,53300,-24.95,20230508,38100,4.99,20230103,53300,-24.95,20230508,34400,16.28,20221013,0.58,N,145990,5000,515 억,,434482,N,N,2,N,00,N
|
|
20230727,130838,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39900,700,2,1.79,324068850,8206,35.95,38600,40300,38600,50900,27450,39200,39491.91,4.21,285,435,40866,40032,39366,38532,37866,39700,38200,516,11725,5000,29000,50,1,10313449,4115,6.18,0.32,12,0.08,6458.00,123934.00,53300,20230508,-25.14,34400,20221013,15.99,53300,-25.14,20230508,38100,4.72,20230103,53300,-25.14,20230508,34400,15.99,20221013,0.58,N,145990,5000,515 억,,434482,N,N,2,N,00,N
|
|
20230727,120839,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39950,750,2,1.91,287532600,7290,31.94,38600,40300,38600,50900,27450,39200,39442.26,4.21,285,709,40866,40032,39366,38532,37866,39700,38200,516,11725,5000,29000,50,1,10313449,4120,6.19,0.32,12,0.07,6458.00,123934.00,53300,20230508,-25.05,34400,20221013,16.13,53300,-25.05,20230508,38100,4.86,20230103,53300,-25.05,20230508,34400,16.13,20221013,0.58,N,145990,5000,515 억,,434482,N,N,2,N,00,N
|
|
20230727,110841,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39950,750,2,1.91,255081300,6477,28.38,38600,40300,38600,50900,27450,39200,39382.80,4.21,285,728,40866,40032,39366,38532,37866,39700,38200,516,11725,5000,29000,50,1,10313449,4120,6.19,0.32,12,0.06,6458.00,123934.00,53300,20230508,-25.05,34400,20221013,16.13,53300,-25.05,20230508,38100,4.86,20230103,53300,-25.05,20230508,34400,16.13,20221013,0.58,N,145990,5000,515 억,,434482,N,N,2,N,00,N
|
|
20230727,100838,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40000,800,2,2.04,233857350,5945,26.04,38600,40300,38600,50900,27450,39200,39336.95,4.21,285,571,40866,40032,39366,38532,37866,39700,38200,516,11725,5000,29000,50,1,10313449,4125,6.19,0.32,12,0.06,6458.00,123934.00,53300,20230508,-24.95,34400,20221013,16.28,53300,-24.95,20230508,38100,4.99,20230103,53300,-24.95,20230508,34400,16.28,20221013,0.58,N,145990,5000,515 억,,434482,N,N,2,N,00,N
|
|
20230727,090835,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39400,200,2,0.51,126944950,3252,14.25,38600,39550,38600,50900,27450,39200,39035.66,4.21,285,-447,40866,40032,39366,38532,37866,39700,38200,516,11725,5000,29000,50,1,10313449,4063,6.10,0.32,12,0.03,6458.00,123934.00,53300,20230508,-26.08,34400,20221013,14.53,53300,-26.08,20230508,38100,3.41,20230103,53300,-26.08,20230508,34400,14.53,20221013,0.58,N,145990,5000,515 억,,434482,N,N,2,N,00,N
|
|
20230726,160835,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39200,-750,5,-1.88,866298700,22078,115.56,39950,40200,38700,51900,28000,39950,39238.12,4.21,0,1163,41450,40700,40250,39500,39050,40475,39275,516,11950,5000,29560,50,1,10313449,4043,6.07,0.32,12,0.21,6458.00,123934.00,53300,20230508,-26.45,34400,20221013,13.95,53300,-26.45,20230508,38100,2.89,20230103,53300,-26.45,20230508,34400,13.95,20221013,0.61,N,145990,5000,515 억,,434197,N,N,2,N,00,N
|
|
20230726,150840,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39250,-700,5,-1.75,844094150,21511,112.59,39950,40200,38700,51900,28000,39950,39240.12,4.21,0,1138,41450,40700,40250,39500,39050,40475,39275,516,11950,5000,29560,50,1,10313449,4048,6.08,0.32,12,0.21,6458.00,123934.00,53300,20230508,-26.36,34400,20221013,14.10,53300,-26.36,20230508,38100,3.02,20230103,53300,-26.36,20230508,34400,14.10,20221013,0.61,N,145990,5000,515 억,,434197,N,N,8,N,00,N
|
|
20230726,140834,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,38900,-1050,5,-2.63,767619050,19555,102.36,39950,40200,38700,51900,28000,39950,39254.36,4.21,0,1126,41450,40700,40250,39500,39050,40475,39275,516,11950,5000,29560,50,1,10313449,4012,6.02,0.31,12,0.19,6458.00,123934.00,53300,20230508,-27.02,34400,20221013,13.08,53300,-27.02,20230508,38100,2.10,20230103,53300,-27.02,20230508,34400,13.08,20221013,0.61,N,145990,5000,515 억,,434197,N,N,8,N,00,N
|
|
20230726,130832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39050,-900,5,-2.25,643890250,16386,85.77,39950,40200,38700,51900,28000,39950,39295.15,4.21,0,1768,41450,40700,40250,39500,39050,40475,39275,516,11950,5000,29560,50,1,10313449,4027,6.05,0.32,12,0.16,6458.00,123934.00,53300,20230508,-26.74,34400,20221013,13.52,53300,-26.74,20230508,38100,2.49,20230103,53300,-26.74,20230508,34400,13.52,20221013,0.61,N,145990,5000,515 억,,434197,N,N,8,N,00,N
|
|
20230726,120834,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39150,-800,5,-2.00,572731050,14563,76.23,39950,40200,38700,51900,28000,39950,39327.82,4.21,0,1710,41450,40700,40250,39500,39050,40475,39275,516,11950,5000,29560,50,1,10313449,4038,6.06,0.32,12,0.14,6458.00,123934.00,53300,20230508,-26.55,34400,20221013,13.81,53300,-26.55,20230508,38100,2.76,20230103,53300,-26.55,20230508,34400,13.81,20221013,0.61,N,145990,5000,515 억,,434197,N,N,8,N,00,N
|
|
20230726,110830,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39000,-950,5,-2.38,501717900,12745,66.71,39950,40200,38700,51900,28000,39950,39365.86,4.21,0,1182,41450,40700,40250,39500,39050,40475,39275,516,11950,5000,29560,50,1,10313449,4022,6.04,0.31,12,0.12,6458.00,123934.00,53300,20230508,-26.83,34400,20221013,13.37,53300,-26.83,20230508,38100,2.36,20230103,53300,-26.83,20230508,34400,13.37,20221013,0.61,N,145990,5000,515 억,,434197,N,N,8,N,00,N
|
|
20230726,100837,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39400,-550,5,-1.38,304490900,7689,40.25,39950,40200,39350,51900,28000,39950,39600.85,4.21,0,486,41450,40700,40250,39500,39050,40475,39275,516,11950,5000,29560,50,1,10313449,4063,6.10,0.32,12,0.07,6458.00,123934.00,53300,20230508,-26.08,34400,20221013,14.53,53300,-26.08,20230508,38100,3.41,20230103,53300,-26.08,20230508,34400,14.53,20221013,0.61,N,145990,5000,515 억,,434197,N,N,8,N,00,N
|
|
20230726,090831,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40000,50,2,0.13,30464300,761,3.98,39950,40200,39950,51900,28000,39950,40031.93,4.21,0,-136,41450,40700,40250,39500,39050,40475,39275,516,11950,5000,29560,50,1,10313449,4125,6.19,0.32,12,0.01,6458.00,123934.00,53300,20230508,-24.95,34400,20221013,16.28,53300,-24.95,20230508,38100,4.99,20230103,53300,-24.95,20230508,34400,16.28,20221013,0.61,N,145990,5000,515 억,,434197,N,N,8,N,00,N
|
|
20230725,160828,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39950,-800,5,-1.96,752020300,18756,74.91,40750,41000,39800,52900,28550,40750,40095.50,4.21,0,-314,42616,41682,41066,40132,39516,41375,39825,516,12175,5000,30150,50,1,10313449,4120,6.19,0.32,12,0.18,6458.00,123934.00,53300,20230508,-25.05,34400,20221013,16.13,53300,-25.05,20230508,38100,4.86,20230103,53300,-25.05,20230508,34400,16.13,20221013,0.61,N,145990,5000,515 억,,434537,N,N,8,N,00,N
|
|
20230725,150818,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39850,-900,5,-2.21,682738150,17018,67.97,40750,41000,39850,52900,28550,40750,40118.59,4.21,0,-295,42616,41682,41066,40132,39516,41375,39825,516,12175,5000,30150,50,1,10313449,4110,6.17,0.32,12,0.17,6458.00,123934.00,53300,20230508,-25.23,34400,20221013,15.84,53300,-25.23,20230508,38100,4.59,20230103,53300,-25.23,20230508,34400,15.84,20221013,0.61,N,145990,5000,515 억,,434537,N,N,0,N,00,N
|
|
20230725,140819,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40200,-550,5,-1.35,423883700,10547,42.12,40750,41000,40000,52900,28550,40750,40189.98,4.21,0,-303,42616,41682,41066,40132,39516,41375,39825,516,12175,5000,30150,50,1,10313449,4146,6.22,0.32,12,0.10,6458.00,123934.00,53300,20230508,-24.58,34400,20221013,16.86,53300,-24.58,20230508,38100,5.51,20230103,53300,-24.58,20230508,34400,16.86,20221013,0.61,N,145990,5000,515 억,,434537,N,N,0,N,00,N
|
|
20230725,130827,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40150,-600,5,-1.47,338248850,8413,33.60,40750,41000,40000,52900,28550,40750,40205.50,4.21,0,120,42616,41682,41066,40132,39516,41375,39825,516,12175,5000,30150,50,1,10313449,4141,6.22,0.32,12,0.08,6458.00,123934.00,53300,20230508,-24.67,34400,20221013,16.72,53300,-24.67,20230508,38100,5.38,20230103,53300,-24.67,20230508,34400,16.72,20221013,0.61,N,145990,5000,515 억,,434537,N,N,0,N,00,N
|
|
20230725,120826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40200,-550,5,-1.35,318730750,7927,31.66,40750,41000,40000,52900,28550,40750,40208.24,4.21,0,107,42616,41682,41066,40132,39516,41375,39825,516,12175,5000,30150,50,1,10313449,4146,6.22,0.32,12,0.08,6458.00,123934.00,53300,20230508,-24.58,34400,20221013,16.86,53300,-24.58,20230508,38100,5.51,20230103,53300,-24.58,20230508,34400,16.86,20221013,0.61,N,145990,5000,515 억,,434537,N,N,0,N,00,N
|
|
20230725,110825,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40300,-450,5,-1.10,283615850,7055,28.18,40750,41000,40000,52900,28550,40750,40200.69,4.21,0,163,42616,41682,41066,40132,39516,41375,39825,516,12175,5000,30150,50,1,10313449,4156,6.24,0.33,12,0.07,6458.00,123934.00,53300,20230508,-24.39,34400,20221013,17.15,53300,-24.39,20230508,38100,5.77,20230103,53300,-24.39,20230508,34400,17.15,20221013,0.61,N,145990,5000,515 억,,434537,N,N,0,N,00,N
|
|
20230725,100824,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40300,-450,5,-1.10,163802850,4069,16.25,40750,41000,40000,52900,28550,40750,40256.29,4.21,0,318,42616,41682,41066,40132,39516,41375,39825,516,12175,5000,30150,50,1,10313449,4156,6.24,0.33,12,0.04,6458.00,123934.00,53300,20230508,-24.39,34400,20221013,17.15,53300,-24.39,20230508,38100,5.77,20230103,53300,-24.39,20230508,34400,17.15,20221013,0.61,N,145990,5000,515 억,,434537,N,N,0,N,00,N
|
|
20230725,090824,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40650,-100,5,-0.25,12016100,295,1.18,40750,41000,40650,52900,28550,40750,40732.54,4.21,0,-52,42616,41682,41066,40132,39516,41375,39825,516,12175,5000,30150,50,1,10313449,4192,6.29,0.33,12,0.00,6458.00,123934.00,53300,20230508,-23.73,34400,20221013,18.17,53300,-23.73,20230508,38100,6.69,20230103,53300,-23.73,20230508,34400,18.17,20221013,0.61,N,145990,5000,515 억,,434537,N,N,0,N,00,N
|
|
20230724,160826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40750,-1300,5,-3.09,1021424550,24911,322.26,41800,42000,40450,54600,29450,42050,41003.15,4.25,0,-3489,42350,42200,41950,41800,41550,42275,41875,516,12575,5000,31110,50,1,10313449,4203,6.31,0.33,12,0.24,6458.00,123934.00,53300,20230508,-23.55,34400,20221013,18.46,53300,-23.55,20230508,38100,6.96,20230103,53300,-23.55,20230508,34400,18.46,20221013,0.59,N,145990,5000,515 억,,438085,N,N,0,N,00,N
|
|
20230724,150823,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40900,-1150,5,-2.73,985673550,24035,310.93,41800,42000,40450,54600,29450,42050,41009.93,4.25,0,-3223,42350,42200,41950,41800,41550,42275,41875,516,12575,5000,31110,50,1,10313449,4218,6.33,0.33,12,0.23,6458.00,123934.00,53300,20230508,-23.26,34400,20221013,18.90,53300,-23.26,20230508,38100,7.35,20230103,53300,-23.26,20230508,34400,18.90,20221013,0.59,N,145990,5000,515 억,,438085,N,N,0,N,00,N
|
|
20230724,140821,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40700,-1350,5,-3.21,914501750,22288,288.33,41800,42000,40450,54600,29450,42050,41031.13,4.25,0,-3198,42350,42200,41950,41800,41550,42275,41875,516,12575,5000,31110,50,1,10313449,4198,6.30,0.33,12,0.22,6458.00,123934.00,53300,20230508,-23.64,34400,20221013,18.31,53300,-23.64,20230508,38100,6.82,20230103,53300,-23.64,20230508,34400,18.31,20221013,0.59,N,145990,5000,515 억,,438085,N,N,0,N,00,N
|
|
20230724,130821,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40750,-1300,5,-3.09,768427050,18694,241.84,41800,42000,40650,54600,29450,42050,41105.54,4.25,0,-1326,42350,42200,41950,41800,41550,42275,41875,516,12575,5000,31110,50,1,10313449,4203,6.31,0.33,12,0.18,6458.00,123934.00,53300,20230508,-23.55,34400,20221013,18.46,53300,-23.55,20230508,38100,6.96,20230103,53300,-23.55,20230508,34400,18.46,20221013,0.59,N,145990,5000,515 억,,438085,N,N,0,N,00,N
|
|
20230724,120822,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40900,-1150,5,-2.73,616558900,14967,193.62,41800,42000,40800,54600,29450,42050,41194.55,4.25,0,-1332,42350,42200,41950,41800,41550,42275,41875,516,12575,5000,31110,50,1,10313449,4218,6.33,0.33,12,0.15,6458.00,123934.00,53300,20230508,-23.26,34400,20221013,18.90,53300,-23.26,20230508,38100,7.35,20230103,53300,-23.26,20230508,34400,18.90,20221013,0.59,N,145990,5000,515 억,,438085,N,N,0,N,00,N
|
|
20230724,110826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41000,-1050,5,-2.50,521538350,12644,163.57,41800,42000,40950,54600,29450,42050,41247.89,4.25,0,-1227,42350,42200,41950,41800,41550,42275,41875,516,12575,5000,31110,50,1,10313449,4229,6.35,0.33,12,0.12,6458.00,123934.00,53300,20230508,-23.08,34400,20221013,19.19,53300,-23.08,20230508,38100,7.61,20230103,53300,-23.08,20230508,34400,19.19,20221013,0.59,N,145990,5000,515 억,,438085,N,N,0,N,00,N
|
|
20230724,100817,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41300,-750,5,-1.78,234843550,5678,73.45,41800,42000,41200,54600,29450,42050,41360.26,4.25,0,-1058,42350,42200,41950,41800,41550,42275,41875,516,12575,5000,31110,50,1,10313449,4259,6.40,0.33,12,0.06,6458.00,123934.00,53300,20230508,-22.51,34400,20221013,20.06,53300,-22.51,20230508,38100,8.40,20230103,53300,-22.51,20230508,34400,20.06,20221013,0.59,N,145990,5000,515 억,,438085,N,N,0,N,00,N
|
|
20230724,090823,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41600,-450,5,-1.07,55185800,1327,17.17,41800,42000,41450,54600,29450,42050,41586.89,4.25,0,-382,42350,42200,41950,41800,41550,42275,41875,516,12575,5000,31110,50,1,10313449,4290,6.44,0.34,12,0.01,6458.00,123934.00,53300,20230508,-21.95,34400,20221013,20.93,53300,-21.95,20230508,38100,9.19,20230103,53300,-21.95,20230508,34400,20.93,20221013,0.59,N,145990,5000,515 억,,438085,N,N,0,N,00,N
|
|
20230721,160813,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,150,2,0.36,290801450,6950,69.43,41900,42100,41700,54400,29350,41900,41841.49,4.24,0,830,42300,42100,41800,41600,41300,42200,41700,516,12525,5000,31000,50,1,10313449,4337,6.51,0.34,12,0.07,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.59,N,145990,5000,515 억,,437332,N,N,0,N,00,N
|
|
20230721,150817,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,150,2,0.36,274577200,6564,65.57,41900,42100,41700,54400,29350,41900,41830.77,4.24,0,810,42300,42100,41800,41600,41300,42200,41700,516,12525,5000,31000,50,1,10313449,4337,6.51,0.34,12,0.06,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.59,N,145990,5000,515 억,,437332,N,N,0,N,00,N
|
|
20230721,140814,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,-100,5,-0.24,213143050,5097,50.92,41900,42100,41700,54400,29350,41900,41817.35,4.24,0,912,42300,42100,41800,41600,41300,42200,41700,516,12525,5000,31000,50,1,10313449,4311,6.47,0.34,12,0.05,6458.00,123934.00,53300,20230508,-21.58,34400,20221013,21.51,53300,-21.58,20230508,38100,9.71,20230103,53300,-21.58,20230508,34400,21.51,20221013,0.59,N,145990,5000,515 억,,437332,N,N,0,N,00,N
|
|
20230721,130816,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41750,-150,5,-0.36,188147650,4499,44.95,41900,42100,41700,54400,29350,41900,41819.88,4.24,0,890,42300,42100,41800,41600,41300,42200,41700,516,12525,5000,31000,50,1,10313449,4306,6.46,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.67,34400,20221013,21.37,53300,-21.67,20230508,38100,9.58,20230103,53300,-21.67,20230508,34400,21.37,20221013,0.59,N,145990,5000,515 억,,437332,N,N,0,N,00,N
|
|
20230721,120826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41950,50,2,0.12,160407700,3835,38.31,41900,42100,41700,54400,29350,41900,41827.30,4.24,0,930,42300,42100,41800,41600,41300,42200,41700,516,12525,5000,31000,50,1,10313449,4326,6.50,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.29,34400,20221013,21.95,53300,-21.29,20230508,38100,10.10,20230103,53300,-21.29,20230508,34400,21.95,20221013,0.59,N,145990,5000,515 억,,437332,N,N,0,N,00,N
|
|
20230721,110822,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,150,2,0.36,131862200,3154,31.51,41900,42100,41700,54400,29350,41900,41807.93,4.24,0,899,42300,42100,41800,41600,41300,42200,41700,516,12525,5000,31000,50,1,10313449,4337,6.51,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.59,N,145990,5000,515 억,,437332,N,N,0,N,00,N
|
|
20230721,100821,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41850,-50,5,-0.12,65646700,1571,15.69,41900,41950,41700,54400,29350,41900,41786.57,4.24,0,183,42300,42100,41800,41600,41300,42200,41700,516,12525,5000,31000,50,1,10313449,4316,6.48,0.34,12,0.02,6458.00,123934.00,53300,20230508,-21.48,34400,20221013,21.66,53300,-21.48,20230508,38100,9.84,20230103,53300,-21.48,20230508,34400,21.66,20221013,0.59,N,145990,5000,515 억,,437332,N,N,0,N,00,N
|
|
20230721,090820,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41750,-150,5,-0.36,2971700,71,0.71,41900,41900,41750,54400,29350,41900,41854.93,4.24,0,-12,42300,42100,41800,41600,41300,42200,41700,516,12525,5000,31000,50,1,10313449,4306,6.46,0.34,12,0.00,6458.00,123934.00,53300,20230508,-21.67,34400,20221013,21.37,53300,-21.67,20230508,38100,9.58,20230103,53300,-21.67,20230508,34400,21.37,20221013,0.59,N,145990,5000,515 억,,437332,N,N,0,N,00,N
|
|
20230720,160812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41900,50,2,0.12,417112650,9992,80.58,41850,42000,41500,54400,29300,41850,41744.66,4.24,0,278,42950,42400,41850,41300,40750,42125,41025,516,12550,5000,30960,50,1,10313449,4321,6.49,0.34,12,0.10,6458.00,123934.00,53300,20230508,-21.39,34400,20221013,21.80,53300,-21.39,20230508,38100,9.97,20230103,53300,-21.39,20230508,34400,21.80,20221013,0.60,N,145990,5000,515 억,,436989,N,N,44,N,00,N
|
|
20230720,150813,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,-50,5,-0.12,405468200,9714,78.34,41850,42000,41500,54400,29300,41850,41740.60,4.24,0,290,42950,42400,41850,41300,40750,42125,41025,516,12550,5000,30960,50,1,10313449,4311,6.47,0.34,12,0.09,6458.00,123934.00,53300,20230508,-21.58,34400,20221013,21.51,53300,-21.58,20230508,38100,9.71,20230103,53300,-21.58,20230508,34400,21.51,20221013,0.60,N,145990,5000,515 억,,436989,N,N,44,N,00,N
|
|
20230720,140811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,-150,5,-0.36,368705600,8834,71.24,41850,42000,41500,54400,29300,41850,41737.11,4.24,0,255,42950,42400,41850,41300,40750,42125,41025,516,12550,5000,30960,50,1,10313449,4301,6.46,0.34,12,0.09,6458.00,123934.00,53300,20230508,-21.76,34400,20221013,21.22,53300,-21.76,20230508,38100,9.45,20230103,53300,-21.76,20230508,34400,21.22,20221013,0.60,N,145990,5000,515 억,,436989,N,N,44,N,00,N
|
|
20230720,130811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,-200,5,-0.48,267721250,6417,51.75,41850,42000,41500,54400,29300,41850,41720.62,4.24,0,-304,42950,42400,41850,41300,40750,42125,41025,516,12550,5000,30960,50,1,10313449,4296,6.45,0.34,12,0.06,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.60,N,145990,5000,515 억,,436989,N,N,44,N,00,N
|
|
20230720,120817,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41850,0,3,0.00,211351100,5065,40.85,41850,42000,41500,54400,29300,41850,41727.76,4.24,0,-355,42950,42400,41850,41300,40750,42125,41025,516,12550,5000,30960,50,1,10313449,4316,6.48,0.34,12,0.05,6458.00,123934.00,53300,20230508,-21.48,34400,20221013,21.66,53300,-21.48,20230508,38100,9.84,20230103,53300,-21.48,20230508,34400,21.66,20221013,0.60,N,145990,5000,515 억,,436989,N,N,44,N,00,N
|
|
20230720,110815,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,-50,5,-0.12,154295900,3700,29.84,41850,42000,41500,54400,29300,41850,41701.59,4.24,0,-311,42950,42400,41850,41300,40750,42125,41025,516,12550,5000,30960,50,1,10313449,4311,6.47,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.58,34400,20221013,21.51,53300,-21.58,20230508,38100,9.71,20230103,53300,-21.58,20230508,34400,21.51,20221013,0.60,N,145990,5000,515 억,,436989,N,N,44,N,00,N
|
|
20230720,100807,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,-50,5,-0.12,62669300,1499,12.09,41850,42000,41600,54400,29300,41850,41807.40,4.24,0,-197,42950,42400,41850,41300,40750,42125,41025,516,12550,5000,30960,50,1,10313449,4311,6.47,0.34,12,0.01,6458.00,123934.00,53300,20230508,-21.58,34400,20221013,21.51,53300,-21.58,20230508,38100,9.71,20230103,53300,-21.58,20230508,34400,21.51,20221013,0.60,N,145990,5000,515 억,,436989,N,N,44,N,00,N
|
|
20230720,090808,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41900,50,2,0.12,13342650,318,2.56,41850,42000,41850,54400,29300,41850,41958.02,4.24,0,-40,42950,42400,41850,41300,40750,42125,41025,516,12550,5000,30960,50,1,10313449,4321,6.49,0.34,12,0.00,6458.00,123934.00,53300,20230508,-21.39,34400,20221013,21.80,53300,-21.39,20230508,38100,9.97,20230103,53300,-21.39,20230508,34400,21.80,20221013,0.60,N,145990,5000,515 억,,436989,N,N,44,N,00,N
|
|
20230719,160822,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41850,-50,5,-0.12,515334750,12389,155.88,42000,42400,41300,54400,29350,41900,41596.15,4.23,0,609,43100,42500,42200,41600,41300,42350,41450,516,12525,5000,31000,50,1,10313449,4316,6.48,0.34,12,0.12,6458.00,123934.00,53300,20230508,-21.48,34400,20221013,21.66,53300,-21.48,20230508,38100,9.84,20230103,53300,-21.48,20230508,34400,21.66,20221013,0.59,N,145990,5000,515 억,,436326,N,N,44,N,00,N
|
|
20230719,150823,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,-250,5,-0.60,499120200,12001,150.99,42000,42400,41300,54400,29350,41900,41589.88,4.23,0,645,43100,42500,42200,41600,41300,42350,41450,516,12525,5000,31000,50,1,10313449,4296,6.45,0.34,12,0.12,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.59,N,145990,5000,515 억,,436326,N,N,72,N,00,N
|
|
20230719,140824,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41750,-150,5,-0.36,461394650,11096,139.61,42000,42400,41300,54400,29350,41900,41582.07,4.23,0,659,43100,42500,42200,41600,41300,42350,41450,516,12525,5000,31000,50,1,10313449,4306,6.46,0.34,12,0.11,6458.00,123934.00,53300,20230508,-21.67,34400,20221013,21.37,53300,-21.67,20230508,38100,9.58,20230103,53300,-21.67,20230508,34400,21.37,20221013,0.59,N,145990,5000,515 억,,436326,N,N,72,N,00,N
|
|
20230719,130815,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41600,-300,5,-0.72,419328000,10088,126.93,42000,42400,41300,54400,29350,41900,41567.01,4.23,0,786,43100,42500,42200,41600,41300,42350,41450,516,12525,5000,31000,50,1,10313449,4290,6.44,0.34,12,0.10,6458.00,123934.00,53300,20230508,-21.95,34400,20221013,20.93,53300,-21.95,20230508,38100,9.19,20230103,53300,-21.95,20230508,34400,20.93,20221013,0.59,N,145990,5000,515 억,,436326,N,N,72,N,00,N
|
|
20230719,120826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41550,-350,5,-0.84,382011000,9191,115.64,42000,42400,41300,54400,29350,41900,41563.59,4.23,0,858,43100,42500,42200,41600,41300,42350,41450,516,12525,5000,31000,50,1,10313449,4285,6.43,0.34,12,0.09,6458.00,123934.00,53300,20230508,-22.05,34400,20221013,20.78,53300,-22.05,20230508,38100,9.06,20230103,53300,-22.05,20230508,34400,20.78,20221013,0.59,N,145990,5000,515 억,,436326,N,N,72,N,00,N
|
|
20230719,110824,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,-250,5,-0.60,337416750,8118,102.14,42000,42400,41300,54400,29350,41900,41564.02,4.23,0,839,43100,42500,42200,41600,41300,42350,41450,516,12525,5000,31000,50,1,10313449,4296,6.45,0.34,12,0.08,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.59,N,145990,5000,515 억,,436326,N,N,72,N,00,N
|
|
20230719,100818,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,-200,5,-0.48,266097450,6406,80.60,42000,42400,41300,54400,29350,41900,41538.78,4.23,0,1467,43100,42500,42200,41600,41300,42350,41450,516,12525,5000,31000,50,1,10313449,4301,6.46,0.34,12,0.06,6458.00,123934.00,53300,20230508,-21.76,34400,20221013,21.22,53300,-21.76,20230508,38100,9.45,20230103,53300,-21.76,20230508,34400,21.22,20221013,0.59,N,145990,5000,515 억,,436326,N,N,72,N,00,N
|
|
20230719,090818,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,150,2,0.36,27850300,660,8.30,42000,42400,42000,54400,29350,41900,42197.42,4.23,0,-180,43100,42500,42200,41600,41300,42350,41450,516,12525,5000,31000,50,1,10313449,4337,6.51,0.34,12,0.01,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.59,N,145990,5000,515 억,,436326,N,N,72,N,00,N
|
|
20230718,160816,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41900,-300,5,-0.71,333691700,7921,115.85,42500,42800,41900,54800,29550,42200,42128.19,4.24,0,-1433,42566,42382,42066,41882,41566,42475,41975,516,12625,5000,31220,50,1,10313449,4321,6.49,0.34,12,0.08,6458.00,123934.00,53300,20230508,-21.39,34400,20221013,21.80,53300,-21.39,20230508,38100,9.97,20230103,53300,-21.39,20230508,34400,21.80,20221013,0.59,N,145990,5000,515 억,,437756,N,N,72,N,00,N
|
|
20230718,150815,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41900,-300,5,-0.71,319522900,7583,110.91,42500,42800,41900,54800,29550,42200,42136.74,4.24,0,-1358,42566,42382,42066,41882,41566,42475,41975,516,12625,5000,31220,50,1,10313449,4321,6.49,0.34,12,0.07,6458.00,123934.00,53300,20230508,-21.39,34400,20221013,21.80,53300,-21.39,20230508,38100,9.97,20230103,53300,-21.39,20230508,34400,21.80,20221013,0.59,N,145990,5000,515 억,,437756,N,N,0,N,00,N
|
|
20230718,140811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41950,-250,5,-0.59,272498450,6462,94.52,42500,42800,41900,54800,29550,42200,42169.37,4.24,0,-1299,42566,42382,42066,41882,41566,42475,41975,516,12625,5000,31220,50,1,10313449,4326,6.50,0.34,12,0.06,6458.00,123934.00,53300,20230508,-21.29,34400,20221013,21.95,53300,-21.29,20230508,38100,10.10,20230103,53300,-21.29,20230508,34400,21.95,20221013,0.59,N,145990,5000,515 억,,437756,N,N,0,N,00,N
|
|
20230718,130812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42100,-100,5,-0.24,178769850,4230,61.87,42500,42800,41900,54800,29550,42200,42262.38,4.24,0,-579,42566,42382,42066,41882,41566,42475,41975,516,12625,5000,31220,50,1,10313449,4342,6.52,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.01,34400,20221013,22.38,53300,-21.01,20230508,38100,10.50,20230103,53300,-21.01,20230508,34400,22.38,20221013,0.59,N,145990,5000,515 억,,437756,N,N,0,N,00,N
|
|
20230718,120820,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,-150,5,-0.36,163116000,3858,56.43,42500,42800,41900,54800,29550,42200,42279.94,4.24,0,-563,42566,42382,42066,41882,41566,42475,41975,516,12625,5000,31220,50,1,10313449,4337,6.51,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.59,N,145990,5000,515 억,,437756,N,N,0,N,00,N
|
|
20230718,110820,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41950,-250,5,-0.59,135730800,3205,46.88,42500,42800,41900,54800,29550,42200,42349.70,4.24,0,-471,42566,42382,42066,41882,41566,42475,41975,516,12625,5000,31220,50,1,10313449,4326,6.50,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.29,34400,20221013,21.95,53300,-21.29,20230508,38100,10.10,20230103,53300,-21.29,20230508,34400,21.95,20221013,0.59,N,145990,5000,515 억,,437756,N,N,0,N,00,N
|
|
20230718,100812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42100,-100,5,-0.24,111059850,2617,38.28,42500,42800,42100,54800,29550,42200,42437.85,4.24,0,-418,42566,42382,42066,41882,41566,42475,41975,516,12625,5000,31220,50,1,10313449,4342,6.52,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.01,34400,20221013,22.38,53300,-21.01,20230508,38100,10.50,20230103,53300,-21.01,20230508,34400,22.38,20221013,0.59,N,145990,5000,515 억,,437756,N,N,0,N,00,N
|
|
20230718,090811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42600,400,2,0.95,34370750,807,11.80,42500,42800,42500,54800,29550,42200,42590.77,4.24,0,161,42566,42382,42066,41882,41566,42475,41975,516,12625,5000,31220,50,1,10313449,4394,6.60,0.34,12,0.01,6458.00,123934.00,53300,20230508,-20.08,34400,20221013,23.84,53300,-20.08,20230508,38100,11.81,20230103,53300,-20.08,20230508,34400,23.84,20221013,0.59,N,145990,5000,515 억,,437756,N,N,0,N,00,N
|
|
20230717,160812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42200,50,2,0.12,286461000,6822,65.23,42150,42250,41750,54700,29550,42150,41990.70,4.24,0,428,42816,42482,41966,41632,41116,42650,41800,516,12575,5000,31190,50,1,10313449,4352,6.53,0.34,12,0.07,6458.00,123934.00,53300,20230508,-20.83,34400,20221013,22.67,53300,-20.83,20230508,38100,10.76,20230103,53300,-20.83,20230508,34400,22.67,20221013,0.61,N,145990,5000,515 억,,437518,N,N,127,N,00,N
|
|
20230717,150809,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42200,50,2,0.12,259932300,6193,59.22,42150,42250,41750,54700,29550,42150,41971.95,4.24,0,411,42816,42482,41966,41632,41116,42650,41800,516,12575,5000,31190,50,1,10313449,4352,6.53,0.34,12,0.06,6458.00,123934.00,53300,20230508,-20.83,34400,20221013,22.67,53300,-20.83,20230508,38100,10.76,20230103,53300,-20.83,20230508,34400,22.67,20221013,0.61,N,145990,5000,515 억,,437518,N,N,127,N,00,N
|
|
20230717,140812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,-100,5,-0.24,199907100,4766,45.57,42150,42150,41750,54700,29550,42150,41944.42,4.24,0,145,42816,42482,41966,41632,41116,42650,41800,516,12575,5000,31190,50,1,10313449,4337,6.51,0.34,12,0.05,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.61,N,145990,5000,515 억,,437518,N,N,127,N,00,N
|
|
20230717,130804,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,-100,5,-0.24,171176350,4082,39.03,42150,42150,41750,54700,29550,42150,41934.43,4.24,0,142,42816,42482,41966,41632,41116,42650,41800,516,12575,5000,31190,50,1,10313449,4337,6.51,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.61,N,145990,5000,515 억,,437518,N,N,127,N,00,N
|
|
20230717,120815,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41850,-300,5,-0.71,137806700,3287,31.43,42150,42150,41750,54700,29550,42150,41924.76,4.24,0,67,42816,42482,41966,41632,41116,42650,41800,516,12575,5000,31190,50,1,10313449,4316,6.48,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.48,34400,20221013,21.66,53300,-21.48,20230508,38100,9.84,20230103,53300,-21.48,20230508,34400,21.66,20221013,0.61,N,145990,5000,515 억,,437518,N,N,127,N,00,N
|
|
20230717,110805,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41850,-300,5,-0.71,111827050,2666,25.49,42150,42150,41750,54700,29550,42150,41945.63,4.24,0,48,42816,42482,41966,41632,41116,42650,41800,516,12575,5000,31190,50,1,10313449,4316,6.48,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.48,34400,20221013,21.66,53300,-21.48,20230508,38100,9.84,20230103,53300,-21.48,20230508,34400,21.66,20221013,0.61,N,145990,5000,515 억,,437518,N,N,127,N,00,N
|
|
20230717,100805,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41900,-250,5,-0.59,82737050,1971,18.85,42150,42150,41900,54700,29550,42150,41977.19,4.24,0,10,42816,42482,41966,41632,41116,42650,41800,516,12575,5000,31190,50,1,10313449,4321,6.49,0.34,12,0.02,6458.00,123934.00,53300,20230508,-21.39,34400,20221013,21.80,53300,-21.39,20230508,38100,9.97,20230103,53300,-21.39,20230508,34400,21.80,20221013,0.61,N,145990,5000,515 억,,437518,N,N,127,N,00,N
|
|
20230717,090805,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41950,-200,5,-0.47,21388850,509,4.87,42150,42150,41900,54700,29550,42150,42021.32,4.24,0,-124,42816,42482,41966,41632,41116,42650,41800,516,12575,5000,31190,50,1,10313449,4326,6.50,0.34,12,0.00,6458.00,123934.00,53300,20230508,-21.29,34400,20221013,21.95,53300,-21.29,20230508,38100,10.10,20230103,53300,-21.29,20230508,34400,21.95,20221013,0.61,N,145990,5000,515 억,,437518,N,N,127,N,00,N
|
|
20230714,160804,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42150,150,2,0.36,432875550,10341,122.44,42000,42300,41450,54600,29400,42000,41859.48,4.23,0,1603,42600,42300,42000,41700,41400,42450,41850,516,12600,5000,31080,50,1,10313449,4347,6.53,0.34,12,0.10,6458.00,123934.00,53300,20230508,-20.92,34400,20221013,22.53,53300,-20.92,20230508,38100,10.63,20230103,53300,-20.92,20230508,34400,22.53,20221013,0.61,N,145990,5000,515 억,,436338,N,N,127,N,00,N
|
|
20230714,150808,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42250,250,2,0.60,413613850,9884,117.03,42000,42300,41450,54600,29400,42000,41846.81,4.23,0,1509,42600,42300,42000,41700,41400,42450,41850,516,12600,5000,31080,50,1,10313449,4357,6.54,0.34,12,0.10,6458.00,123934.00,53300,20230508,-20.73,34400,20221013,22.82,53300,-20.73,20230508,38100,10.89,20230103,53300,-20.73,20230508,34400,22.82,20221013,0.61,N,145990,5000,515 억,,436338,N,N,72,N,00,N
|
|
20230714,140813,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42100,100,2,0.24,343340350,8216,97.28,42000,42200,41450,54600,29400,42000,41789.23,4.23,0,1263,42600,42300,42000,41700,41400,42450,41850,516,12600,5000,31080,50,1,10313449,4342,6.52,0.34,12,0.08,6458.00,123934.00,53300,20230508,-21.01,34400,20221013,22.38,53300,-21.01,20230508,38100,10.50,20230103,53300,-21.01,20230508,34400,22.38,20221013,0.61,N,145990,5000,515 억,,436338,N,N,72,N,00,N
|
|
20230714,130800,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,50,2,0.12,309027200,7400,87.62,42000,42200,41450,54600,29400,42000,41760.43,4.23,0,877,42600,42300,42000,41700,41400,42450,41850,516,12600,5000,31080,50,1,10313449,4337,6.51,0.34,12,0.07,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.61,N,145990,5000,515 억,,436338,N,N,72,N,00,N
|
|
20230714,120801,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41850,-150,5,-0.36,284549450,6816,80.70,42000,42200,41450,54600,29400,42000,41747.28,4.23,0,650,42600,42300,42000,41700,41400,42450,41850,516,12600,5000,31080,50,1,10313449,4316,6.48,0.34,12,0.07,6458.00,123934.00,53300,20230508,-21.48,34400,20221013,21.66,53300,-21.48,20230508,38100,9.84,20230103,53300,-21.48,20230508,34400,21.66,20221013,0.61,N,145990,5000,515 억,,436338,N,N,72,N,00,N
|
|
20230714,110809,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42100,100,2,0.24,200344700,4805,56.89,42000,42150,41450,54600,29400,42000,41695.05,4.23,0,328,42600,42300,42000,41700,41400,42450,41850,516,12600,5000,31080,50,1,10313449,4342,6.52,0.34,12,0.05,6458.00,123934.00,53300,20230508,-21.01,34400,20221013,22.38,53300,-21.01,20230508,38100,10.50,20230103,53300,-21.01,20230508,34400,22.38,20221013,0.61,N,145990,5000,515 억,,436338,N,N,72,N,00,N
|
|
20230714,100811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41600,-400,5,-0.95,135824900,3259,38.59,42000,42150,41450,54600,29400,42000,41676.86,4.23,0,-27,42600,42300,42000,41700,41400,42450,41850,516,12600,5000,31080,50,1,10313449,4290,6.44,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.95,34400,20221013,20.93,53300,-21.95,20230508,38100,9.19,20230103,53300,-21.95,20230508,34400,20.93,20221013,0.61,N,145990,5000,515 억,,436338,N,N,72,N,00,N
|
|
20230714,090807,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42150,150,2,0.36,9706000,231,2.74,42000,42150,41900,54600,29400,42000,42017.32,4.23,0,4,42600,42300,42000,41700,41400,42450,41850,516,12600,5000,31080,50,1,10313449,4347,6.53,0.34,12,0.00,6458.00,123934.00,53300,20230508,-20.92,34400,20221013,22.53,53300,-20.92,20230508,38100,10.63,20230103,53300,-20.92,20230508,34400,22.53,20221013,0.61,N,145990,5000,515 억,,436338,N,N,72,N,00,N
|
|
20230713,160803,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42000,300,2,0.72,354363400,8418,105.99,41900,42300,41700,54200,29200,41700,42096.03,4.23,0,136,42133,41916,41683,41466,41233,41800,41350,516,12500,5000,30850,50,1,10313449,4332,6.50,0.34,12,0.08,6458.00,123934.00,53300,20230508,-21.20,34400,20221013,22.09,53300,-21.20,20230508,38100,10.24,20230103,53300,-21.20,20230508,34400,22.09,20221013,0.63,N,145990,5000,515 억,,436013,N,N,72,N,00,N
|
|
20230713,150759,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42100,400,2,0.96,340752600,8094,101.91,41900,42300,41700,54200,29200,41700,42099.41,4.23,0,24,42133,41916,41683,41466,41233,41800,41350,516,12500,5000,30850,50,1,10313449,4342,6.52,0.34,12,0.08,6458.00,123934.00,53300,20230508,-21.01,34400,20221013,22.38,53300,-21.01,20230508,38100,10.50,20230103,53300,-21.01,20230508,34400,22.38,20221013,0.63,N,145990,5000,515 억,,436013,N,N,7,N,00,N
|
|
20230713,140758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42200,500,2,1.20,312225100,7415,93.36,41900,42300,41700,54200,29200,41700,42107.23,4.23,0,20,42133,41916,41683,41466,41233,41800,41350,516,12500,5000,30850,50,1,10313449,4352,6.53,0.34,12,0.07,6458.00,123934.00,53300,20230508,-20.83,34400,20221013,22.67,53300,-20.83,20230508,38100,10.76,20230103,53300,-20.83,20230508,34400,22.67,20221013,0.63,N,145990,5000,515 억,,436013,N,N,7,N,00,N
|
|
20230713,130801,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42200,500,2,1.20,257191700,6109,76.92,41900,42300,41700,54200,29200,41700,42100.46,4.23,0,394,42133,41916,41683,41466,41233,41800,41350,516,12500,5000,30850,50,1,10313449,4352,6.53,0.34,12,0.06,6458.00,123934.00,53300,20230508,-20.83,34400,20221013,22.67,53300,-20.83,20230508,38100,10.76,20230103,53300,-20.83,20230508,34400,22.67,20221013,0.63,N,145990,5000,515 억,,436013,N,N,7,N,00,N
|
|
20230713,120757,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42150,450,2,1.08,233430900,5546,69.83,41900,42300,41700,54200,29200,41700,42089.96,4.23,0,474,42133,41916,41683,41466,41233,41800,41350,516,12500,5000,30850,50,1,10313449,4347,6.53,0.34,12,0.05,6458.00,123934.00,53300,20230508,-20.92,34400,20221013,22.53,53300,-20.92,20230508,38100,10.63,20230103,53300,-20.92,20230508,34400,22.53,20221013,0.63,N,145990,5000,515 억,,436013,N,N,7,N,00,N
|
|
20230713,110801,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42200,500,2,1.20,210864100,5011,63.09,41900,42300,41700,54200,29200,41700,42080.24,4.23,0,626,42133,41916,41683,41466,41233,41800,41350,516,12500,5000,30850,50,1,10313449,4352,6.53,0.34,12,0.05,6458.00,123934.00,53300,20230508,-20.83,34400,20221013,22.67,53300,-20.83,20230508,38100,10.76,20230103,53300,-20.83,20230508,34400,22.67,20221013,0.63,N,145990,5000,515 억,,436013,N,N,7,N,00,N
|
|
20230713,100756,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42000,300,2,0.72,107199050,2554,32.16,41900,42200,41700,54200,29200,41700,41973.00,4.23,0,541,42133,41916,41683,41466,41233,41800,41350,516,12500,5000,30850,50,1,10313449,4332,6.50,0.34,12,0.02,6458.00,123934.00,53300,20230508,-21.20,34400,20221013,22.09,53300,-21.20,20230508,38100,10.24,20230103,53300,-21.20,20230508,34400,22.09,20221013,0.63,N,145990,5000,515 억,,436013,N,N,7,N,00,N
|
|
20230713,090746,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41850,150,2,0.36,9513300,227,2.86,41900,42000,41850,54200,29200,41700,41908.81,4.23,0,-50,42133,41916,41683,41466,41233,41800,41350,516,12500,5000,30850,50,1,10313449,4316,6.48,0.34,12,0.00,6458.00,123934.00,53300,20230508,-21.48,34400,20221013,21.66,53300,-21.48,20230508,38100,9.84,20230103,53300,-21.48,20230508,34400,21.66,20221013,0.63,N,145990,5000,515 억,,436013,N,N,7,N,00,N
|
|
20230712,160754,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,50,2,0.12,322659500,7749,111.10,41750,41900,41450,54100,29200,41650,41638.80,4.22,0,339,42416,42032,41766,41382,41116,41900,41250,516,12450,5000,30820,50,1,10313449,4301,6.46,0.34,12,0.08,6458.00,123934.00,53300,20230508,-21.76,34400,20221013,21.22,53300,-21.76,20230508,38100,9.45,20230103,53300,-21.76,20230508,34400,21.22,20221013,0.63,N,145990,5000,515 억,,435675,N,N,7,N,00,N
|
|
20230712,150750,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41600,-50,5,-0.12,311791350,7488,107.35,41750,41900,41450,54100,29200,41650,41638.80,4.22,0,330,42416,42032,41766,41382,41116,41900,41250,516,12450,5000,30820,50,1,10313449,4290,6.44,0.34,12,0.07,6458.00,123934.00,53300,20230508,-21.95,34400,20221013,20.93,53300,-21.95,20230508,38100,9.19,20230103,53300,-21.95,20230508,34400,20.93,20221013,0.63,N,145990,5000,515 억,,435675,N,N,3,N,00,N
|
|
20230712,140748,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41550,-100,5,-0.24,253674700,6089,87.30,41750,41900,41450,54100,29200,41650,41661.14,4.22,0,52,42416,42032,41766,41382,41116,41900,41250,516,12450,5000,30820,50,1,10313449,4285,6.43,0.34,12,0.06,6458.00,123934.00,53300,20230508,-22.05,34400,20221013,20.78,53300,-22.05,20230508,38100,9.06,20230103,53300,-22.05,20230508,34400,20.78,20221013,0.63,N,145990,5000,515 억,,435675,N,N,3,N,00,N
|
|
20230712,130750,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,0,3,0.00,191619050,4596,65.89,41750,41900,41500,54100,29200,41650,41692.57,4.22,0,42,42416,42032,41766,41382,41116,41900,41250,516,12450,5000,30820,50,1,10313449,4296,6.45,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.63,N,145990,5000,515 억,,435675,N,N,3,N,00,N
|
|
20230712,120753,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41900,250,2,0.60,135903600,3261,46.75,41750,41900,41500,54100,29200,41650,41675.44,4.22,0,59,42416,42032,41766,41382,41116,41900,41250,516,12450,5000,30820,50,1,10313449,4321,6.49,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.39,34400,20221013,21.80,53300,-21.39,20230508,38100,9.97,20230103,53300,-21.39,20230508,34400,21.80,20221013,0.63,N,145990,5000,515 억,,435675,N,N,3,N,00,N
|
|
20230712,110752,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,50,2,0.12,124612700,2991,42.88,41750,41900,41500,54100,29200,41650,41662.55,4.22,0,135,42416,42032,41766,41382,41116,41900,41250,516,12450,5000,30820,50,1,10313449,4301,6.46,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.76,34400,20221013,21.22,53300,-21.76,20230508,38100,9.45,20230103,53300,-21.76,20230508,34400,21.22,20221013,0.63,N,145990,5000,515 억,,435675,N,N,3,N,00,N
|
|
20230712,100752,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,0,3,0.00,86302500,2074,29.73,41750,41850,41500,54100,29200,41650,41611.62,4.22,0,159,42416,42032,41766,41382,41116,41900,41250,516,12450,5000,30820,50,1,10313449,4296,6.45,0.34,12,0.02,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.63,N,145990,5000,515 억,,435675,N,N,3,N,00,N
|
|
20230712,090753,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41850,200,2,0.48,3718350,89,1.28,41750,41850,41750,54100,29200,41650,41779.21,4.22,0,8,42416,42032,41766,41382,41116,41900,41250,516,12450,5000,30820,50,1,10313449,4316,6.48,0.34,12,0.00,6458.00,123934.00,53300,20230508,-21.48,34400,20221013,21.66,53300,-21.48,20230508,38100,9.84,20230103,53300,-21.48,20230508,34400,21.66,20221013,0.63,N,145990,5000,515 억,,435675,N,N,3,N,00,N
|
|
20230711,160742,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,-200,5,-0.48,290226850,6956,74.09,41850,42150,41500,54400,29300,41850,41723.24,4.22,0,274,42750,42300,41550,41100,40350,42525,41325,516,12550,5000,30960,50,1,10313449,4296,6.45,0.34,12,0.07,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.62,N,145990,5000,515 억,,435256,N,N,3,N,00,N
|
|
20230711,150739,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,-150,5,-0.36,271517500,6507,69.31,41850,42150,41500,54400,29300,41850,41726.99,4.22,0,267,42750,42300,41550,41100,40350,42525,41325,516,12550,5000,30960,50,1,10313449,4301,6.46,0.34,12,0.06,6458.00,123934.00,53300,20230508,-21.76,34400,20221013,21.22,53300,-21.76,20230508,38100,9.45,20230103,53300,-21.76,20230508,34400,21.22,20221013,0.62,N,145990,5000,515 억,,435256,N,N,0,N,00,N
|
|
20230711,140735,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41750,-100,5,-0.24,217039050,5200,55.39,41850,42150,41500,54400,29300,41850,41738.28,4.22,0,-226,42750,42300,41550,41100,40350,42525,41325,516,12550,5000,30960,50,1,10313449,4306,6.46,0.34,12,0.05,6458.00,123934.00,53300,20230508,-21.67,34400,20221013,21.37,53300,-21.67,20230508,38100,9.58,20230103,53300,-21.67,20230508,34400,21.37,20221013,0.62,N,145990,5000,515 억,,435256,N,N,0,N,00,N
|
|
20230711,130727,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,-200,5,-0.48,190952750,4574,48.72,41850,42150,41500,54400,29300,41850,41747.43,4.22,0,-289,42750,42300,41550,41100,40350,42525,41325,516,12550,5000,30960,50,1,10313449,4296,6.45,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.62,N,145990,5000,515 억,,435256,N,N,0,N,00,N
|
|
20230711,120744,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,-50,5,-0.12,174222250,4173,44.45,41850,42150,41500,54400,29300,41850,41749.88,4.22,0,-291,42750,42300,41550,41100,40350,42525,41325,516,12550,5000,30960,50,1,10313449,4311,6.47,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.58,34400,20221013,21.51,53300,-21.58,20230508,38100,9.71,20230103,53300,-21.58,20230508,34400,21.51,20221013,0.62,N,145990,5000,515 억,,435256,N,N,0,N,00,N
|
|
20230711,110749,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,-200,5,-0.48,130047000,3117,33.20,41850,42150,41500,54400,29300,41850,41721.85,4.22,0,-192,42750,42300,41550,41100,40350,42525,41325,516,12550,5000,30960,50,1,10313449,4296,6.45,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.62,N,145990,5000,515 억,,435256,N,N,0,N,00,N
|
|
20230711,100745,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41600,-250,5,-0.60,74806300,1789,19.06,41850,42150,41600,54400,29300,41850,41814.59,4.22,0,-110,42750,42300,41550,41100,40350,42525,41325,516,12550,5000,30960,50,1,10313449,4290,6.44,0.34,12,0.02,6458.00,123934.00,53300,20230508,-21.95,34400,20221013,20.93,53300,-21.95,20230508,38100,9.19,20230103,53300,-21.95,20230508,34400,20.93,20221013,0.62,N,145990,5000,515 억,,435256,N,N,0,N,00,N
|
|
20230711,090744,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41900,50,2,0.12,5745750,137,1.46,41850,42150,41850,54400,29300,41850,41939.78,4.22,0,-10,42750,42300,41550,41100,40350,42525,41325,516,12550,5000,30960,50,1,10313449,4321,6.49,0.34,12,0.00,6458.00,123934.00,53300,20230508,-21.39,34400,20221013,21.80,53300,-21.39,20230508,38100,9.97,20230103,53300,-21.39,20230508,34400,21.80,20221013,0.62,N,145990,5000,515 억,,435256,N,N,0,N,00,N
|
|
20230710,160738,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41850,550,2,1.33,389100400,9347,71.54,41300,42000,40800,53600,28950,41300,41627.95,4.22,0,-37,41966,41632,41366,41032,40766,41500,40900,516,12325,5000,30560,50,1,10313449,4316,6.48,0.34,12,0.09,6458.00,123934.00,53300,20230508,-21.48,34400,20221013,21.66,53300,-21.48,20230508,38100,9.84,20230103,53300,-21.48,20230508,34400,21.66,20221013,0.62,N,145990,5000,515 억,,435097,N,N,0,N,00,N
|
|
20230710,150739,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42000,700,2,1.69,367295100,8826,67.55,41300,42000,40800,53600,28950,41300,41615.13,4.22,0,60,41966,41632,41366,41032,40766,41500,40900,516,12325,5000,30560,50,1,10313449,4332,6.50,0.34,12,0.09,6458.00,123934.00,53300,20230508,-21.20,34400,20221013,22.09,53300,-21.20,20230508,38100,10.24,20230103,53300,-21.20,20230508,34400,22.09,20221013,0.62,N,145990,5000,515 억,,435097,N,N,0,N,00,N
|
|
20230710,140732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41900,600,2,1.45,284446400,6847,52.40,41300,41950,40800,53600,28950,41300,41543.22,4.22,0,-55,41966,41632,41366,41032,40766,41500,40900,516,12325,5000,30560,50,1,10313449,4321,6.49,0.34,12,0.07,6458.00,123934.00,53300,20230508,-21.39,34400,20221013,21.80,53300,-21.39,20230508,38100,9.97,20230103,53300,-21.39,20230508,34400,21.80,20221013,0.62,N,145990,5000,515 억,,435097,N,N,0,N,00,N
|
|
20230710,130723,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,500,2,1.21,272931550,6572,50.30,41300,41950,40800,53600,28950,41300,41529.45,4.22,0,-91,41966,41632,41366,41032,40766,41500,40900,516,12325,5000,30560,50,1,10313449,4311,6.47,0.34,12,0.06,6458.00,123934.00,53300,20230508,-21.58,34400,20221013,21.51,53300,-21.58,20230508,38100,9.71,20230103,53300,-21.58,20230508,34400,21.51,20221013,0.62,N,145990,5000,515 억,,435097,N,N,0,N,00,N
|
|
20230710,120742,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41900,600,2,1.45,224273900,5408,41.39,41300,41900,40800,53600,28950,41300,41470.77,4.22,0,-94,41966,41632,41366,41032,40766,41500,40900,516,12325,5000,30560,50,1,10313449,4321,6.49,0.34,12,0.05,6458.00,123934.00,53300,20230508,-21.39,34400,20221013,21.80,53300,-21.39,20230508,38100,9.97,20230103,53300,-21.39,20230508,34400,21.80,20221013,0.62,N,145990,5000,515 억,,435097,N,N,0,N,00,N
|
|
20230710,110740,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41650,350,2,0.85,172495200,4168,31.90,41300,41800,40800,53600,28950,41300,41385.60,4.22,0,-96,41966,41632,41366,41032,40766,41500,40900,516,12325,5000,30560,50,1,10313449,4296,6.45,0.34,12,0.04,6458.00,123934.00,53300,20230508,-21.86,34400,20221013,21.08,53300,-21.86,20230508,38100,9.32,20230103,53300,-21.86,20230508,34400,21.08,20221013,0.62,N,145990,5000,515 억,,435097,N,N,0,N,00,N
|
|
20230710,100740,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41600,300,2,0.73,125857800,3049,23.34,41300,41800,40800,53600,28950,41300,41278.39,4.22,0,78,41966,41632,41366,41032,40766,41500,40900,516,12325,5000,30560,50,1,10313449,4290,6.44,0.34,12,0.03,6458.00,123934.00,53300,20230508,-21.95,34400,20221013,20.93,53300,-21.95,20230508,38100,9.19,20230103,53300,-21.95,20230508,34400,20.93,20221013,0.62,N,145990,5000,515 억,,435097,N,N,0,N,00,N
|
|
20230710,090733,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41100,-200,5,-0.48,44962150,1096,8.39,41300,41350,40800,53600,28950,41300,41023.86,4.22,0,28,41966,41632,41366,41032,40766,41500,40900,516,12325,5000,30560,50,1,10313449,4239,6.36,0.33,12,0.01,6458.00,123934.00,53300,20230508,-22.89,34400,20221013,19.48,53300,-22.89,20230508,38100,7.87,20230103,53300,-22.89,20230508,34400,19.48,20221013,0.62,N,145990,5000,515 억,,435097,N,N,0,N,00,N
|
|
20230707,160731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41300,-700,5,-1.67,537950800,13034,91.42,41700,41700,41100,54600,29400,42000,41272.55,4.24,0,-2491,43133,42566,42033,41466,40933,42300,41200,516,12600,5000,31080,50,1,10313449,4259,6.40,0.33,12,0.13,6458.00,123934.00,53300,20230508,-22.51,34400,20221013,20.06,53300,-22.51,20230508,38100,8.40,20230103,53300,-22.51,20230508,34400,20.06,20221013,0.63,N,145990,5000,515 억,,436996,N,N,4,N,00,N
|
|
20230707,150731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41200,-800,5,-1.90,499284500,12097,84.84,41700,41700,41100,54600,29400,42000,41273.41,4.24,0,-2897,43133,42566,42033,41466,40933,42300,41200,516,12600,5000,31080,50,1,10313449,4249,6.38,0.33,12,0.12,6458.00,123934.00,53300,20230508,-22.70,34400,20221013,19.77,53300,-22.70,20230508,38100,8.14,20230103,53300,-22.70,20230508,34400,19.77,20221013,0.63,N,145990,5000,515 억,,436996,N,N,4,N,00,N
|
|
20230707,140745,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41200,-800,5,-1.90,435882450,10558,74.05,41700,41700,41100,54600,29400,42000,41284.57,4.24,0,-2645,43133,42566,42033,41466,40933,42300,41200,516,12600,5000,31080,50,1,10313449,4249,6.38,0.33,12,0.10,6458.00,123934.00,53300,20230508,-22.70,34400,20221013,19.77,53300,-22.70,20230508,38100,8.14,20230103,53300,-22.70,20230508,34400,19.77,20221013,0.63,N,145990,5000,515 억,,436996,N,N,4,N,00,N
|
|
20230707,130736,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41150,-850,5,-2.02,363973600,8811,61.80,41700,41700,41100,54600,29400,42000,41309.00,4.24,0,-2239,43133,42566,42033,41466,40933,42300,41200,516,12600,5000,31080,50,1,10313449,4244,6.37,0.33,12,0.09,6458.00,123934.00,53300,20230508,-22.80,34400,20221013,19.62,53300,-22.80,20230508,38100,8.01,20230103,53300,-22.80,20230508,34400,19.62,20221013,0.63,N,145990,5000,515 억,,436996,N,N,4,N,00,N
|
|
20230707,120739,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41200,-800,5,-1.90,290668600,7032,49.32,41700,41700,41200,54600,29400,42000,41335.13,4.24,0,-1533,43133,42566,42033,41466,40933,42300,41200,516,12600,5000,31080,50,1,10313449,4249,6.38,0.33,12,0.07,6458.00,123934.00,53300,20230508,-22.70,34400,20221013,19.77,53300,-22.70,20230508,38100,8.14,20230103,53300,-22.70,20230508,34400,19.77,20221013,0.63,N,145990,5000,515 억,,436996,N,N,4,N,00,N
|
|
20230707,110742,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41200,-800,5,-1.90,255783750,6186,43.39,41700,41700,41200,54600,29400,42000,41348.81,4.24,0,-1288,43133,42566,42033,41466,40933,42300,41200,516,12600,5000,31080,50,1,10313449,4249,6.38,0.33,12,0.06,6458.00,123934.00,53300,20230508,-22.70,34400,20221013,19.77,53300,-22.70,20230508,38100,8.14,20230103,53300,-22.70,20230508,34400,19.77,20221013,0.63,N,145990,5000,515 억,,436996,N,N,4,N,00,N
|
|
20230707,100732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41300,-700,5,-1.67,123712500,2985,20.94,41700,41700,41300,54600,29400,42000,41444.72,4.24,0,-969,43133,42566,42033,41466,40933,42300,41200,516,12600,5000,31080,50,1,10313449,4259,6.40,0.33,12,0.03,6458.00,123934.00,53300,20230508,-22.51,34400,20221013,20.06,53300,-22.51,20230508,38100,8.40,20230103,53300,-22.51,20230508,34400,20.06,20221013,0.63,N,145990,5000,515 억,,436996,N,N,4,N,00,N
|
|
20230707,090733,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41550,-450,5,-1.07,12860700,309,2.17,41700,41700,41550,54600,29400,42000,41620.39,4.24,0,41,43133,42566,42033,41466,40933,42300,41200,516,12600,5000,31080,50,1,10313449,4285,6.43,0.34,12,0.00,6458.00,123934.00,53300,20230508,-22.05,34400,20221013,20.78,53300,-22.05,20230508,38100,9.06,20230103,53300,-22.05,20230508,34400,20.78,20221013,0.63,N,145990,5000,515 억,,436996,N,N,4,N,00,N
|
|
20230706,160732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42000,-300,5,-0.71,588111450,14101,112.69,42600,42600,41500,54900,29650,42300,41706.36,4.27,0,-3587,43766,43032,42616,41882,41466,42825,41675,516,12625,5000,31300,50,1,10313449,4332,6.50,0.34,12,0.14,6458.00,123934.00,53300,20230508,-21.20,34400,20221013,22.09,53300,-21.20,20230508,38100,10.24,20230103,53300,-21.20,20230508,34400,22.09,20221013,0.64,N,145990,5000,515 억,,440758,N,N,4,N,00,N
|
|
20230706,150733,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41550,-750,5,-1.77,536568450,12867,102.83,42600,42600,41500,54900,29650,42300,41700.94,4.27,0,-3726,43766,43032,42616,41882,41466,42825,41675,516,12625,5000,31300,50,1,10313449,4285,6.43,0.34,12,0.12,6458.00,123934.00,53300,20230508,-22.05,34400,20221013,20.78,53300,-22.05,20230508,38100,9.06,20230103,53300,-22.05,20230508,34400,20.78,20221013,0.64,N,145990,5000,515 억,,440758,N,N,362,N,00,N
|
|
20230706,140734,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,-600,5,-1.42,472196200,11320,90.47,42600,42600,41500,54900,29650,42300,41713.24,4.27,0,-3582,43766,43032,42616,41882,41466,42825,41675,516,12625,5000,31300,50,1,10313449,4301,6.46,0.34,12,0.11,6458.00,123934.00,53300,20230508,-21.76,34400,20221013,21.22,53300,-21.76,20230508,38100,9.45,20230103,53300,-21.76,20230508,34400,21.22,20221013,0.64,N,145990,5000,515 억,,440758,N,N,362,N,00,N
|
|
20230706,130733,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41550,-750,5,-1.77,417605600,10007,79.97,42600,42600,41500,54900,29650,42300,41731.12,4.27,0,-3462,43766,43032,42616,41882,41466,42825,41675,516,12625,5000,31300,50,1,10313449,4285,6.43,0.34,12,0.10,6458.00,123934.00,53300,20230508,-22.05,34400,20221013,20.78,53300,-22.05,20230508,38100,9.06,20230103,53300,-22.05,20230508,34400,20.78,20221013,0.64,N,145990,5000,515 억,,440758,N,N,362,N,00,N
|
|
20230706,120728,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,-600,5,-1.42,319062000,7639,61.05,42600,42600,41500,54900,29650,42300,41767.23,4.27,0,-2021,43766,43032,42616,41882,41466,42825,41675,516,12625,5000,31300,50,1,10313449,4301,6.46,0.34,12,0.07,6458.00,123934.00,53300,20230508,-21.76,34400,20221013,21.22,53300,-21.76,20230508,38100,9.45,20230103,53300,-21.76,20230508,34400,21.22,20221013,0.64,N,145990,5000,515 억,,440758,N,N,362,N,00,N
|
|
20230706,110737,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,-600,5,-1.42,236402300,5653,45.18,42600,42600,41500,54900,29650,42300,41818.57,4.27,0,-1646,43766,43032,42616,41882,41466,42825,41675,516,12625,5000,31300,50,1,10313449,4301,6.46,0.34,12,0.05,6458.00,123934.00,53300,20230508,-21.76,34400,20221013,21.22,53300,-21.76,20230508,38100,9.45,20230103,53300,-21.76,20230508,34400,21.22,20221013,0.64,N,145990,5000,515 억,,440758,N,N,362,N,00,N
|
|
20230706,100732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41750,-550,5,-1.30,197345550,4717,37.70,42600,42600,41500,54900,29650,42300,41836.70,4.27,0,-1395,43766,43032,42616,41882,41466,42825,41675,516,12625,5000,31300,50,1,10313449,4306,6.46,0.34,12,0.05,6458.00,123934.00,53300,20230508,-21.67,34400,20221013,21.37,53300,-21.67,20230508,38100,9.58,20230103,53300,-21.67,20230508,34400,21.37,20221013,0.64,N,145990,5000,515 억,,440758,N,N,362,N,00,N
|
|
20230706,090732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42100,-200,5,-0.47,51810250,1228,9.81,42600,42600,42000,54900,29650,42300,42190.40,4.27,0,-615,43766,43032,42616,41882,41466,42825,41675,516,12625,5000,31300,50,1,10313449,4342,6.52,0.34,12,0.01,6458.00,123934.00,53300,20230508,-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,,440758,N,N,362,N,00,N
|
|
20230705,160729,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42300,-450,5,-1.05,528788000,12463,55.16,43350,43350,42200,55500,29950,42750,42428.71,4.29,0,-2084,44483,43616,42983,42116,41483,43300,41800,516,12775,5000,31630,50,1,10313449,4363,6.55,0.34,12,0.12,6458.00,123934.00,53300,20230508,-20.64,34400,20221013,22.97,53300,-20.64,20230508,38100,11.02,20230103,53300,-20.64,20230508,34400,22.97,20221013,0.67,N,145990,5000,515 억,,442848,N,N,362,N,00,N
|
|
20230705,150726,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42300,-450,5,-1.05,454497500,10708,47.39,43350,43350,42200,55500,29950,42750,42444.67,4.29,0,-2068,44483,43616,42983,42116,41483,43300,41800,516,12775,5000,31630,50,1,10313449,4363,6.55,0.34,12,0.10,6458.00,123934.00,53300,20230508,-20.64,34400,20221013,22.97,53300,-20.64,20230508,38100,11.02,20230103,53300,-20.64,20230508,34400,22.97,20221013,0.67,N,145990,5000,515 억,,442848,N,N,48,N,00,N
|
|
20230705,140719,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42250,-500,5,-1.17,388836300,9158,40.53,43350,43350,42200,55500,29950,42750,42458.65,4.29,0,-1653,44483,43616,42983,42116,41483,43300,41800,516,12775,5000,31630,50,1,10313449,4357,6.54,0.34,12,0.09,6458.00,123934.00,53300,20230508,-20.73,34400,20221013,22.82,53300,-20.73,20230508,38100,10.89,20230103,53300,-20.73,20230508,34400,22.82,20221013,0.67,N,145990,5000,515 억,,442848,N,N,48,N,00,N
|
|
20230705,130720,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42300,-450,5,-1.05,349375250,8225,36.40,43350,43350,42200,55500,29950,42750,42477.23,4.29,0,-1396,44483,43616,42983,42116,41483,43300,41800,516,12775,5000,31630,50,1,10313449,4363,6.55,0.34,12,0.08,6458.00,123934.00,53300,20230508,-20.64,34400,20221013,22.97,53300,-20.64,20230508,38100,11.02,20230103,53300,-20.64,20230508,34400,22.97,20221013,0.67,N,145990,5000,515 억,,442848,N,N,48,N,00,N
|
|
20230705,120720,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42300,-450,5,-1.05,289388900,6806,30.12,43350,43350,42200,55500,29950,42750,42519.67,4.29,0,-863,44483,43616,42983,42116,41483,43300,41800,516,12775,5000,31630,50,1,10313449,4363,6.55,0.34,12,0.07,6458.00,123934.00,53300,20230508,-20.64,34400,20221013,22.97,53300,-20.64,20230508,38100,11.02,20230103,53300,-20.64,20230508,34400,22.97,20221013,0.67,N,145990,5000,515 억,,442848,N,N,48,N,00,N
|
|
20230705,110727,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42250,-500,5,-1.17,258416800,6073,26.88,43350,43350,42200,55500,29950,42750,42551.75,4.29,0,-804,44483,43616,42983,42116,41483,43300,41800,516,12775,5000,31630,50,1,10313449,4357,6.54,0.34,12,0.06,6458.00,123934.00,53300,20230508,-20.73,34400,20221013,22.82,53300,-20.73,20230508,38100,10.89,20230103,53300,-20.73,20230508,34400,22.82,20221013,0.67,N,145990,5000,515 억,,442848,N,N,48,N,00,N
|
|
20230705,100722,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42350,-400,5,-0.94,135548500,3170,14.03,43350,43350,42350,55500,29950,42750,42759.78,4.29,0,-495,44483,43616,42983,42116,41483,43300,41800,516,12775,5000,31630,50,1,10313449,4368,6.56,0.34,12,0.03,6458.00,123934.00,53300,20230508,-20.54,34400,20221013,23.11,53300,-20.54,20230508,38100,11.15,20230103,53300,-20.54,20230508,34400,23.11,20221013,0.67,N,145990,5000,515 억,,442848,N,N,48,N,00,N
|
|
20230705,090720,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42900,150,2,0.35,23628700,548,2.43,43350,43350,42900,55500,29950,42750,43118.07,4.29,0,150,44483,43616,42983,42116,41483,43300,41800,516,12775,5000,31630,50,1,10313449,4424,6.64,0.35,12,0.01,6458.00,123934.00,53300,20230508,-19.51,34400,20221013,24.71,53300,-19.51,20230508,38100,12.60,20230103,53300,-19.51,20230508,34400,24.71,20221013,0.67,N,145990,5000,515 억,,442848,N,N,48,N,00,N
|
|
20230704,160718,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42750,-450,5,-1.04,955803750,22372,45.51,43400,43850,42350,56100,30250,43200,42723.20,4.29,0,1172,44500,43850,43350,42700,42200,44175,43025,516,12925,5000,31960,50,1,10313449,4409,6.62,0.34,12,0.22,6458.00,123934.00,53300,20230508,-19.79,34400,20221013,24.27,53300,-19.79,20230508,38100,12.20,20230103,53300,-19.79,20230508,34400,24.27,20221013,0.62,N,145990,5000,515 억,,442545,N,N,48,N,00,N
|
|
20230704,150709,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42750,-450,5,-1.04,885773850,20737,42.18,43400,43850,42350,56100,30250,43200,42714.66,4.29,0,935,44500,43850,43350,42700,42200,44175,43025,516,12925,5000,31960,50,1,10313449,4409,6.62,0.34,12,0.20,6458.00,123934.00,53300,20230508,-19.79,34400,20221013,24.27,53300,-19.79,20230508,38100,12.20,20230103,53300,-19.79,20230508,34400,24.27,20221013,0.62,N,145990,5000,515 억,,442545,N,N,0,N,00,N
|
|
20230704,140714,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42450,-750,5,-1.74,784559800,18355,37.34,43400,43850,42400,56100,30250,43200,42743.66,4.29,0,472,44500,43850,43350,42700,42200,44175,43025,516,12925,5000,31960,50,1,10313449,4378,6.57,0.34,12,0.18,6458.00,123934.00,53300,20230508,-20.36,34400,20221013,23.40,53300,-20.36,20230508,38100,11.42,20230103,53300,-20.36,20230508,34400,23.40,20221013,0.62,N,145990,5000,515 억,,442545,N,N,0,N,00,N
|
|
20230704,130704,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42700,-500,5,-1.16,658091500,15378,31.28,43400,43850,42450,56100,30250,43200,42794.35,4.29,0,510,44500,43850,43350,42700,42200,44175,43025,516,12925,5000,31960,50,1,10313449,4404,6.61,0.34,12,0.15,6458.00,123934.00,53300,20230508,-19.89,34400,20221013,24.13,53300,-19.89,20230508,38100,12.07,20230103,53300,-19.89,20230508,34400,24.13,20221013,0.62,N,145990,5000,515 억,,442545,N,N,0,N,00,N
|
|
20230704,120711,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42600,-600,5,-1.39,597331050,13951,28.38,43400,43850,42450,56100,30250,43200,42816.36,4.29,0,387,44500,43850,43350,42700,42200,44175,43025,516,12925,5000,31960,50,1,10313449,4394,6.60,0.34,12,0.14,6458.00,123934.00,53300,20230508,-20.08,34400,20221013,23.84,53300,-20.08,20230508,38100,11.81,20230103,53300,-20.08,20230508,34400,23.84,20221013,0.62,N,145990,5000,515 억,,442545,N,N,0,N,00,N
|
|
20230704,110707,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42500,-700,5,-1.62,569607350,13300,27.06,43400,43850,42450,56100,30250,43200,42827.62,4.29,0,380,44500,43850,43350,42700,42200,44175,43025,516,12925,5000,31960,50,1,10313449,4383,6.58,0.34,12,0.13,6458.00,123934.00,53300,20230508,-20.26,34400,20221013,23.55,53300,-20.26,20230508,38100,11.55,20230103,53300,-20.26,20230508,34400,23.55,20221013,0.62,N,145990,5000,515 억,,442545,N,N,0,N,00,N
|
|
20230704,100705,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42750,-450,5,-1.04,388965000,9055,18.42,43400,43850,42500,56100,30250,43200,42955.83,4.29,0,-771,44500,43850,43350,42700,42200,44175,43025,516,12925,5000,31960,50,1,10313449,4409,6.62,0.34,12,0.09,6458.00,123934.00,53300,20230508,-19.79,34400,20221013,24.27,53300,-19.79,20230508,38100,12.20,20230103,53300,-19.79,20230508,34400,24.27,20221013,0.62,N,145990,5000,515 억,,442545,N,N,0,N,00,N
|
|
20230704,090702,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43400,200,2,0.46,71835350,1654,3.36,43400,43850,43150,56100,30250,43200,43431.29,4.29,0,-245,44500,43850,43350,42700,42200,44175,43025,516,12925,5000,31960,50,1,10313449,4476,6.72,0.35,12,0.02,6458.00,123934.00,53300,20230508,-18.57,34400,20221013,26.16,53300,-18.57,20230508,38100,13.91,20230103,53300,-18.57,20230508,34400,26.16,20221013,0.62,N,145990,5000,515 억,,442545,N,N,0,N,00,N
|
|
20230703,160656,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43200,1000,2,2.37,2095503500,48319,14.23,43000,44000,42850,54800,29550,42200,43369.66,4.24,0,4438,49233,45716,43733,40216,38233,44950,39450,516,12625,5000,31220,50,1,10313449,4455,6.69,0.35,12,0.47,6458.00,123934.00,53300,20230508,-18.95,34400,20221013,25.58,53300,-18.95,20230508,38100,13.39,20230103,53300,-18.95,20230508,34400,25.58,20221013,0.64,N,145990,5000,515 억,,437138,N,N,3,N,00,N
|
|
20230703,150705,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43200,1000,2,2.37,2030754250,46820,13.78,43000,44000,42850,54800,29550,42200,43375.03,4.24,0,4344,49233,45716,43733,40216,38233,44950,39450,516,12625,5000,31220,50,1,10313449,4455,6.69,0.35,12,0.45,6458.00,123934.00,53300,20230508,-18.95,34400,20221013,25.58,53300,-18.95,20230508,38100,13.39,20230103,53300,-18.95,20230508,34400,25.58,20221013,0.64,N,145990,5000,515 억,,437138,N,N,3,N,00,N
|
|
20230703,140703,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43150,950,2,2.25,1881203250,43356,12.76,43000,44000,42850,54800,29550,42200,43391.20,4.24,0,4592,49233,45716,43733,40216,38233,44950,39450,516,12625,5000,31220,50,1,10313449,4450,6.68,0.35,12,0.42,6458.00,123934.00,53300,20230508,-19.04,34400,20221013,25.44,53300,-19.04,20230508,38100,13.25,20230103,53300,-19.04,20230508,34400,25.44,20221013,0.64,N,145990,5000,515 억,,437138,N,N,3,N,00,N
|
|
20230703,130658,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43250,1050,2,2.49,1743139750,40159,11.82,43000,44000,42850,54800,29550,42200,43407.61,4.24,0,4472,49233,45716,43733,40216,38233,44950,39450,516,12625,5000,31220,50,1,10313449,4461,6.70,0.35,12,0.39,6458.00,123934.00,53300,20230508,-18.86,34400,20221013,25.73,53300,-18.86,20230508,38100,13.52,20230103,53300,-18.86,20230508,34400,25.73,20221013,0.64,N,145990,5000,515 억,,437138,N,N,3,N,00,N
|
|
20230703,120706,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43350,1150,2,2.73,1646066400,37918,11.16,43000,44000,42850,54800,29550,42200,43412.97,4.24,0,4607,49233,45716,43733,40216,38233,44950,39450,516,12625,5000,31220,50,1,10313449,4471,6.71,0.35,12,0.37,6458.00,123934.00,53300,20230508,-18.67,34400,20221013,26.02,53300,-18.67,20230508,38100,13.78,20230103,53300,-18.67,20230508,34400,26.02,20221013,0.64,N,145990,5000,515 억,,437138,N,N,3,N,00,N
|
|
20230703,110700,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43250,1050,2,2.49,1465222500,33756,9.94,43000,44000,42850,54800,29550,42200,43408.25,4.24,0,2759,49233,45716,43733,40216,38233,44950,39450,516,12625,5000,31220,50,1,10313449,4461,6.70,0.35,12,0.33,6458.00,123934.00,53300,20230508,-18.86,34400,20221013,25.73,53300,-18.86,20230508,38100,13.52,20230103,53300,-18.86,20230508,34400,25.73,20221013,0.64,N,145990,5000,515 억,,437138,N,N,3,N,00,N
|
|
20230703,100649,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43400,1200,2,2.84,1280901000,29492,8.68,43000,44000,42850,54800,29550,42200,43434.45,4.24,0,1634,49233,45716,43733,40216,38233,44950,39450,516,12625,5000,31220,50,1,10313449,4476,6.72,0.35,12,0.29,6458.00,123934.00,53300,20230508,-18.57,34400,20221013,26.16,53300,-18.57,20230508,38100,13.91,20230103,53300,-18.57,20230508,34400,26.16,20221013,0.64,N,145990,5000,515 억,,437138,N,N,3,N,00,N
|
|
20230703,090657,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43750,1550,2,3.67,519689300,11986,3.53,43000,43900,42850,54800,29550,42200,43363.36,4.24,0,312,49233,45716,43733,40216,38233,44950,39450,516,12625,5000,31220,50,1,10313449,4512,6.77,0.35,12,0.12,6458.00,123934.00,53300,20230508,-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,,437138,N,N,3,N,00,N
|