178 lines
79 KiB
CSV
178 lines
79 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
|
|
20230831,160852,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45800,800,2,1.78,1419080950,31102,118.89,45000,46250,44850,58500,31500,45000,45625.93,4.42,0,-2220,46066,45532,45116,44582,44166,45325,44375,516,13500,5000,33300,50,1,10313449,4724,7.09,0.37,12,0.30,6458.00,123934.00,53300,20230508,-14.07,34400,20221013,33.14,53300,-14.07,20230508,38100,20.21,20230103,53300,-14.07,20230508,34400,33.14,20221013,0.55,N,145990,5000,515 억,,456216,N,N,4,N,00,N
|
|
20230831,151109,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45900,900,2,2.00,1384576350,30350,116.02,45000,46250,44850,58500,31500,45000,45620.31,4.42,0,-1943,46066,45532,45116,44582,44166,45325,44375,516,13500,5000,33300,50,1,10313449,4734,7.11,0.37,12,0.29,6458.00,123934.00,53300,20230508,-13.88,34400,20221013,33.43,53300,-13.88,20230508,38100,20.47,20230103,53300,-13.88,20230508,34400,33.43,20221013,0.55,N,145990,5000,515 억,,456216,N,N,4,N,00,N
|
|
20230831,141215,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46000,1000,2,2.22,1173231350,25751,98.44,45000,46250,44850,58500,31500,45000,45560.61,4.42,0,-256,46066,45532,45116,44582,44166,45325,44375,516,13500,5000,33300,50,1,10313449,4744,7.12,0.37,12,0.25,6458.00,123934.00,53300,20230508,-13.70,34400,20221013,33.72,53300,-13.70,20230508,38100,20.73,20230103,53300,-13.70,20230508,34400,33.72,20221013,0.55,N,145990,5000,515 억,,456216,N,N,4,N,00,N
|
|
20230831,131142,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46000,1000,2,2.22,911247450,20046,76.63,45000,46250,44850,58500,31500,45000,45457.82,4.42,0,-31,46066,45532,45116,44582,44166,45325,44375,516,13500,5000,33300,50,1,10313449,4744,7.12,0.37,12,0.19,6458.00,123934.00,53300,20230508,-13.70,34400,20221013,33.72,53300,-13.70,20230508,38100,20.73,20230103,53300,-13.70,20230508,34400,33.72,20221013,0.55,N,145990,5000,515 억,,456216,N,N,4,N,00,N
|
|
20230831,121212,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45600,600,2,1.33,612287500,13527,51.71,45000,45700,44850,58500,31500,45000,45264.10,4.42,0,-462,46066,45532,45116,44582,44166,45325,44375,516,13500,5000,33300,50,1,10313449,4703,7.06,0.37,12,0.13,6458.00,123934.00,53300,20230508,-14.45,34400,20221013,32.56,53300,-14.45,20230508,38100,19.69,20230103,53300,-14.45,20230508,34400,32.56,20221013,0.55,N,145990,5000,515 억,,456216,N,N,4,N,00,N
|
|
20230831,111650,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45600,600,2,1.33,518714800,11476,43.87,45000,45700,44850,58500,31500,45000,45199.97,4.42,0,-354,46066,45532,45116,44582,44166,45325,44375,516,13500,5000,33300,50,1,10313449,4703,7.06,0.37,12,0.11,6458.00,123934.00,53300,20230508,-14.45,34400,20221013,32.56,53300,-14.45,20230508,38100,19.69,20230103,53300,-14.45,20230508,34400,32.56,20221013,0.55,N,145990,5000,515 억,,456216,N,N,4,N,00,N
|
|
20230831,101303,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44950,-50,5,-0.11,190297450,4229,16.17,45000,45300,44850,58500,31500,45000,44998.21,4.42,0,298,46066,45532,45116,44582,44166,45325,44375,516,13500,5000,33300,50,1,10313449,4636,6.96,0.36,12,0.04,6458.00,123934.00,53300,20230508,-15.67,34400,20221013,30.67,53300,-15.67,20230508,38100,17.98,20230103,53300,-15.67,20230508,34400,30.67,20221013,0.55,N,145990,5000,515 억,,456216,N,N,4,N,00,N
|
|
20230831,091130,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45150,150,2,0.33,39140850,869,3.32,45000,45300,44850,58500,31500,45000,45041.25,4.42,0,147,46066,45532,45116,44582,44166,45325,44375,516,13500,5000,33300,50,1,10313449,4657,6.99,0.36,12,0.01,6458.00,123934.00,53300,20230508,-15.29,34400,20221013,31.25,53300,-15.29,20230508,38100,18.50,20230103,53300,-15.29,20230508,34400,31.25,20221013,0.55,N,145990,5000,515 억,,456216,N,N,4,N,00,N
|
|
20230830,160856,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45000,-50,5,-0.11,1173713750,25979,69.44,45450,45650,44700,58500,31550,45050,45179.93,4.35,0,7270,47516,46282,45666,44432,43816,45975,44125,516,13450,5000,33330,50,1,10313449,4641,6.97,0.36,12,0.25,6458.00,123934.00,53300,20230508,-15.57,34400,20221013,30.81,53300,-15.57,20230508,38100,18.11,20230103,53300,-15.57,20230508,34400,30.81,20221013,0.54,N,145990,5000,515 억,,448897,N,N,4,N,00,N
|
|
20230830,151045,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45150,100,2,0.22,1129238050,24992,66.80,45450,45650,44700,58500,31550,45050,45183.98,4.35,0,7098,47516,46282,45666,44432,43816,45975,44125,516,13450,5000,33330,50,1,10313449,4657,6.99,0.36,12,0.24,6458.00,123934.00,53300,20230508,-15.29,34400,20221013,31.25,53300,-15.29,20230508,38100,18.50,20230103,53300,-15.29,20230508,34400,31.25,20221013,0.54,N,145990,5000,515 억,,448897,N,N,0,N,00,N
|
|
20230830,141135,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45150,100,2,0.22,1014846200,22458,60.03,45450,45650,44700,58500,31550,45050,45188.63,4.35,0,5994,47516,46282,45666,44432,43816,45975,44125,516,13450,5000,33330,50,1,10313449,4657,6.99,0.36,12,0.22,6458.00,123934.00,53300,20230508,-15.29,34400,20221013,31.25,53300,-15.29,20230508,38100,18.50,20230103,53300,-15.29,20230508,34400,31.25,20221013,0.54,N,145990,5000,515 억,,448897,N,N,0,N,00,N
|
|
20230830,131125,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44900,-150,5,-0.33,669063900,14781,39.51,45450,45650,44700,58500,31550,45050,45265.13,4.35,0,3399,47516,46282,45666,44432,43816,45975,44125,516,13450,5000,33330,50,1,10313449,4631,6.95,0.36,12,0.14,6458.00,123934.00,53300,20230508,-15.76,34400,20221013,30.52,53300,-15.76,20230508,38100,17.85,20230103,53300,-15.76,20230508,34400,30.52,20221013,0.54,N,145990,5000,515 억,,448897,N,N,0,N,00,N
|
|
20230830,121136,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45600,550,2,1.22,561640800,12411,33.17,45450,45650,44700,58500,31550,45050,45253.47,4.35,0,3225,47516,46282,45666,44432,43816,45975,44125,516,13450,5000,33330,50,1,10313449,4703,7.06,0.37,12,0.12,6458.00,123934.00,53300,20230508,-14.45,34400,20221013,32.56,53300,-14.45,20230508,38100,19.69,20230103,53300,-14.45,20230508,34400,32.56,20221013,0.54,N,145990,5000,515 억,,448897,N,N,0,N,00,N
|
|
20230830,111633,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45550,500,2,1.11,491658550,10875,29.07,45450,45650,44700,58500,31550,45050,45209.98,4.35,0,2990,47516,46282,45666,44432,43816,45975,44125,516,13450,5000,33330,50,1,10313449,4698,7.05,0.37,12,0.11,6458.00,123934.00,53300,20230508,-14.54,34400,20221013,32.41,53300,-14.54,20230508,38100,19.55,20230103,53300,-14.54,20230508,34400,32.41,20221013,0.54,N,145990,5000,515 억,,448897,N,N,0,N,00,N
|
|
20230830,101214,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45150,100,2,0.22,296256550,6571,17.56,45450,45600,44700,58500,31550,45050,45085.46,4.35,0,974,47516,46282,45666,44432,43816,45975,44125,516,13450,5000,33330,50,1,10313449,4657,6.99,0.36,12,0.06,6458.00,123934.00,53300,20230508,-15.29,34400,20221013,31.25,53300,-15.29,20230508,38100,18.50,20230103,53300,-15.29,20230508,34400,31.25,20221013,0.54,N,145990,5000,515 억,,448897,N,N,0,N,00,N
|
|
20230830,091112,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45100,50,2,0.11,79823600,1767,4.72,45450,45600,45050,58500,31550,45050,45174.65,4.35,0,-146,47516,46282,45666,44432,43816,45975,44125,516,13450,5000,33330,50,1,10313449,4651,6.98,0.36,12,0.02,6458.00,123934.00,53300,20230508,-15.38,34400,20221013,31.10,53300,-15.38,20230508,38100,18.37,20230103,53300,-15.38,20230508,34400,31.10,20221013,0.54,N,145990,5000,515 억,,448897,N,N,0,N,00,N
|
|
20230829,160851,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45050,-150,5,-0.33,1718964400,37396,124.35,45750,46900,45050,58700,31650,45200,45968.10,4.32,0,3607,46766,45982,45316,44532,43866,45650,44200,516,13500,5000,33440,50,1,10313449,4646,6.98,0.36,12,0.36,6458.00,123934.00,53300,20230508,-15.48,34400,20221013,30.96,53300,-15.48,20230508,38100,18.24,20230103,53300,-15.48,20230508,34400,30.96,20221013,0.50,N,145990,5000,515 억,,445123,N,N,0,N,00,N
|
|
20230829,151054,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45400,200,2,0.44,1656662900,36016,119.76,45750,46900,45250,58700,31650,45200,45999.06,4.32,0,3703,46766,45982,45316,44532,43866,45650,44200,516,13500,5000,33440,50,1,10313449,4682,7.03,0.37,12,0.35,6458.00,123934.00,53300,20230508,-14.82,34400,20221013,31.98,53300,-14.82,20230508,38100,19.16,20230103,53300,-14.82,20230508,34400,31.98,20221013,0.50,N,145990,5000,515 억,,445123,N,N,0,N,00,N
|
|
20230829,141212,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45550,350,2,0.77,1529160200,33208,110.42,45750,46900,45350,58700,31650,45200,46049.20,4.32,0,4729,46766,45982,45316,44532,43866,45650,44200,516,13500,5000,33440,50,1,10313449,4698,7.05,0.37,12,0.32,6458.00,123934.00,53300,20230508,-14.54,34400,20221013,32.41,53300,-14.54,20230508,38100,19.55,20230103,53300,-14.54,20230508,34400,32.41,20221013,0.50,N,145990,5000,515 억,,445123,N,N,0,N,00,N
|
|
20230829,131124,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45650,450,2,1.00,1436807250,31181,103.68,45750,46900,45350,58700,31650,45200,46080.96,4.32,0,4913,46766,45982,45316,44532,43866,45650,44200,516,13500,5000,33440,50,1,10313449,4708,7.07,0.37,12,0.30,6458.00,123934.00,53300,20230508,-14.35,34400,20221013,32.70,53300,-14.35,20230508,38100,19.82,20230103,53300,-14.35,20230508,34400,32.70,20221013,0.50,N,145990,5000,515 억,,445123,N,N,0,N,00,N
|
|
20230829,121200,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45550,350,2,0.77,1343899600,29140,96.89,45750,46900,45350,58700,31650,45200,46120.27,4.32,0,5229,46766,45982,45316,44532,43866,45650,44200,516,13500,5000,33440,50,1,10313449,4698,7.05,0.37,12,0.28,6458.00,123934.00,53300,20230508,-14.54,34400,20221013,32.41,53300,-14.54,20230508,38100,19.55,20230103,53300,-14.54,20230508,34400,32.41,20221013,0.50,N,145990,5000,515 억,,445123,N,N,0,N,00,N
|
|
20230829,111840,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45800,600,2,1.33,1151339850,24910,82.83,45750,46900,45350,58700,31650,45200,46222.00,4.32,0,4950,46766,45982,45316,44532,43866,45650,44200,516,13500,5000,33440,50,1,10313449,4724,7.09,0.37,12,0.24,6458.00,123934.00,53300,20230508,-14.07,34400,20221013,33.14,53300,-14.07,20230508,38100,20.21,20230103,53300,-14.07,20230508,34400,33.14,20221013,0.50,N,145990,5000,515 억,,445123,N,N,0,N,00,N
|
|
20230829,101300,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46800,1600,2,3.54,935926500,20236,67.29,45750,46900,45350,58700,31650,45200,46253.12,4.32,0,5238,46766,45982,45316,44532,43866,45650,44200,516,13500,5000,33440,50,1,10313449,4827,7.25,0.38,12,0.20,6458.00,123934.00,53300,20230508,-12.20,34400,20221013,36.05,53300,-12.20,20230508,38100,22.83,20230103,53300,-12.20,20230508,34400,36.05,20221013,0.50,N,145990,5000,515 억,,445123,N,N,0,N,00,N
|
|
20230829,090837,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45750,550,2,1.22,88952150,1947,6.47,45750,45900,45350,58700,31650,45200,45699.34,4.32,0,-20,46766,45982,45316,44532,43866,45650,44200,516,13500,5000,33440,50,1,10313449,4718,7.08,0.37,12,0.02,6458.00,123934.00,53300,20230508,-14.17,34400,20221013,32.99,53300,-14.17,20230508,38100,20.08,20230103,53300,-14.17,20230508,34400,32.99,20221013,0.50,N,145990,5000,515 억,,445123,N,N,0,N,00,N
|
|
20230828,160826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,-50,5,-0.11,1353394000,29926,37.72,46100,46100,44650,58800,31700,45250,45224.54,4.35,0,-2245,46816,46032,45016,44232,43216,46425,44625,516,13550,5000,33480,50,1,10313449,4662,7.00,0.36,12,0.29,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.50,N,145990,5000,515 억,,448340,N,N,0,N,00,N
|
|
20230828,150836,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45300,50,2,0.11,1320195400,29191,36.80,46100,46100,44650,58800,31700,45250,45225.95,4.35,0,-2291,46816,46032,45016,44232,43216,46425,44625,516,13550,5000,33480,50,1,10313449,4672,7.01,0.37,12,0.28,6458.00,123934.00,53300,20230508,-15.01,34400,20221013,31.69,53300,-15.01,20230508,38100,18.90,20230103,53300,-15.01,20230508,34400,31.69,20221013,0.50,N,145990,5000,515 억,,448340,N,N,0,N,00,N
|
|
20230828,140837,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,-50,5,-0.11,1244936500,27528,34.70,46100,46100,44650,58800,31700,45250,45224.18,4.35,0,-1858,46816,46032,45016,44232,43216,46425,44625,516,13550,5000,33480,50,1,10313449,4662,7.00,0.36,12,0.27,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.50,N,145990,5000,515 억,,448340,N,N,0,N,00,N
|
|
20230828,130844,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45450,200,2,0.44,1172180800,25921,32.68,46100,46100,44650,58800,31700,45250,45221.06,4.35,0,-1801,46816,46032,45016,44232,43216,46425,44625,516,13550,5000,33480,50,1,10313449,4687,7.04,0.37,12,0.25,6458.00,123934.00,53300,20230508,-14.73,34400,20221013,32.12,53300,-14.73,20230508,38100,19.29,20230103,53300,-14.73,20230508,34400,32.12,20221013,0.50,N,145990,5000,515 억,,448340,N,N,0,N,00,N
|
|
20230828,120836,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,-50,5,-0.11,1115713900,24675,31.10,46100,46100,44650,58800,31700,45250,45216.09,4.35,0,-1936,46816,46032,45016,44232,43216,46425,44625,516,13550,5000,33480,50,1,10313449,4662,7.00,0.36,12,0.24,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.50,N,145990,5000,515 억,,448340,N,N,0,N,00,N
|
|
20230828,110832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45400,150,2,0.33,1045152300,23113,29.14,46100,46100,44650,58800,31700,45250,45218.97,4.35,0,-2074,46816,46032,45016,44232,43216,46425,44625,516,13550,5000,33480,50,1,10313449,4682,7.03,0.37,12,0.22,6458.00,123934.00,53300,20230508,-14.82,34400,20221013,31.98,53300,-14.82,20230508,38100,19.16,20230103,53300,-14.82,20230508,34400,31.98,20221013,0.50,N,145990,5000,515 억,,448340,N,N,0,N,00,N
|
|
20230828,100823,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44850,-400,5,-0.88,791280500,17492,22.05,46100,46100,44650,58800,31700,45250,45236.55,4.35,0,-2961,46816,46032,45016,44232,43216,46425,44625,516,13550,5000,33480,50,1,10313449,4626,6.94,0.36,12,0.17,6458.00,123934.00,53300,20230508,-15.85,34400,20221013,30.38,53300,-15.85,20230508,38100,17.72,20230103,53300,-15.85,20230508,34400,30.38,20221013,0.50,N,145990,5000,515 억,,448340,N,N,0,N,00,N
|
|
20230828,090837,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45250,0,3,0.00,305121750,6677,8.42,46100,46100,45100,58800,31700,45250,45711.25,4.35,0,-2222,46816,46032,45016,44232,43216,46425,44625,516,13550,5000,33480,50,1,10313449,4667,7.01,0.37,12,0.06,6458.00,123934.00,53300,20230508,-15.10,34400,20221013,31.54,53300,-15.10,20230508,38100,18.77,20230103,53300,-15.10,20230508,34400,31.54,20221013,0.50,N,145990,5000,515 억,,448340,N,N,0,N,00,N
|
|
20230825,160831,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45250,1250,2,2.84,3548978600,78918,264.61,44200,45800,44000,57200,30800,44000,44970.95,4.28,0,6575,45300,44650,44300,43650,43300,44475,43475,516,13200,5000,32560,50,1,10313449,4667,7.01,0.37,12,0.77,6458.00,123934.00,53300,20230508,-15.10,34400,20221013,31.54,53300,-15.10,20230508,38100,18.77,20230103,53300,-15.10,20230508,34400,31.54,20221013,0.51,N,145990,5000,515 억,,441093,N,N,0,N,00,N
|
|
20230825,150835,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45100,1100,2,2.50,3271512250,72787,244.06,44200,45800,44000,57200,30800,44000,44947.20,4.28,0,5465,45300,44650,44300,43650,43300,44475,43475,516,13200,5000,32560,50,1,10313449,4651,6.98,0.36,12,0.71,6458.00,123934.00,53300,20230508,-15.38,34400,20221013,31.10,53300,-15.38,20230508,38100,18.37,20230103,53300,-15.38,20230508,34400,31.10,20221013,0.51,N,145990,5000,515 억,,441093,N,N,0,N,00,N
|
|
20230825,140833,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44900,900,2,2.05,2924949950,65071,218.18,44200,45800,44000,57200,30800,44000,44951.05,4.28,0,6253,45300,44650,44300,43650,43300,44475,43475,516,13200,5000,32560,50,1,10313449,4631,6.95,0.36,12,0.63,6458.00,123934.00,53300,20230508,-15.76,34400,20221013,30.52,53300,-15.76,20230508,38100,17.85,20230103,53300,-15.76,20230508,34400,30.52,20221013,0.51,N,145990,5000,515 억,,441093,N,N,0,N,00,N
|
|
20230825,130829,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45000,1000,2,2.27,2710638450,60311,202.22,44200,45800,44000,57200,30800,44000,44945.33,4.28,0,6765,45300,44650,44300,43650,43300,44475,43475,516,13200,5000,32560,50,1,10313449,4641,6.97,0.36,12,0.58,6458.00,123934.00,53300,20230508,-15.57,34400,20221013,30.81,53300,-15.57,20230508,38100,18.11,20230103,53300,-15.57,20230508,34400,30.81,20221013,0.51,N,145990,5000,515 억,,441093,N,N,0,N,00,N
|
|
20230825,120829,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44900,900,2,2.05,2541579250,56549,189.61,44200,45800,44000,57200,30800,44000,44945.78,4.28,0,6222,45300,44650,44300,43650,43300,44475,43475,516,13200,5000,32560,50,1,10313449,4631,6.95,0.36,12,0.55,6458.00,123934.00,53300,20230508,-15.76,34400,20221013,30.52,53300,-15.76,20230508,38100,17.85,20230103,53300,-15.76,20230508,34400,30.52,20221013,0.51,N,145990,5000,515 억,,441093,N,N,0,N,00,N
|
|
20230825,110831,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44600,600,2,1.36,2232912850,49702,166.65,44200,45800,44000,57200,30800,44000,44927.19,4.28,0,4185,45300,44650,44300,43650,43300,44475,43475,516,13200,5000,32560,50,1,10313449,4600,6.91,0.36,12,0.48,6458.00,123934.00,53300,20230508,-16.32,34400,20221013,29.65,53300,-16.32,20230508,38100,17.06,20230103,53300,-16.32,20230508,34400,29.65,20221013,0.51,N,145990,5000,515 억,,441093,N,N,0,N,00,N
|
|
20230825,100834,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44350,350,2,0.80,1683278800,37471,125.64,44200,45800,44000,57200,30800,44000,44923.73,4.28,0,3763,45300,44650,44300,43650,43300,44475,43475,516,13200,5000,32560,50,1,10313449,4574,6.87,0.36,12,0.36,6458.00,123934.00,53300,20230508,-16.79,34400,20221013,28.92,53300,-16.79,20230508,38100,16.40,20230103,53300,-16.79,20230508,34400,28.92,20221013,0.51,N,145990,5000,515 억,,441093,N,N,0,N,00,N
|
|
20230825,090829,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45550,1550,2,3.52,804299400,17833,59.79,44200,45650,44200,57200,30800,44000,45105.65,4.28,0,4339,45300,44650,44300,43650,43300,44475,43475,516,13200,5000,32560,50,1,10313449,4698,7.05,0.37,12,0.17,6458.00,123934.00,53300,20230508,-14.54,34400,20221013,32.41,53300,-14.54,20230508,38100,19.55,20230103,53300,-14.54,20230508,34400,32.41,20221013,0.51,N,145990,5000,515 억,,441093,N,N,0,N,00,N
|
|
20230824,160823,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44000,0,3,0.00,1303469000,29373,147.87,44900,44950,43950,57200,30800,44000,44377.32,4.33,0,-4033,44733,44366,43833,43466,42933,44550,43650,516,13200,5000,32560,50,1,10313449,4538,6.81,0.36,12,0.28,6458.00,123934.00,53300,20230508,-17.45,34400,20221013,27.91,53300,-17.45,20230508,38100,15.49,20230103,53300,-17.45,20230508,34400,27.91,20221013,0.51,N,145990,5000,515 억,,446120,N,N,0,N,00,N
|
|
20230824,150822,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44050,50,2,0.11,1206066350,27162,136.74,44900,44950,43950,57200,30800,44000,44402.71,4.33,0,-4367,44733,44366,43833,43466,42933,44550,43650,516,13200,5000,32560,50,1,10313449,4543,6.82,0.36,12,0.26,6458.00,123934.00,53300,20230508,-17.35,34400,20221013,28.05,53300,-17.35,20230508,38100,15.62,20230103,53300,-17.35,20230508,34400,28.05,20221013,0.51,N,145990,5000,515 억,,446120,N,N,0,N,00,N
|
|
20230824,140824,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44250,250,2,0.57,1088497350,24501,123.34,44900,44950,43950,57200,30800,44000,44426.65,4.33,0,-4430,44733,44366,43833,43466,42933,44550,43650,516,13200,5000,32560,50,1,10313449,4564,6.85,0.36,12,0.24,6458.00,123934.00,53300,20230508,-16.98,34400,20221013,28.63,53300,-16.98,20230508,38100,16.14,20230103,53300,-16.98,20230508,34400,28.63,20221013,0.51,N,145990,5000,515 억,,446120,N,N,0,N,00,N
|
|
20230824,130827,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44300,300,2,0.68,951564050,21403,107.75,44900,44950,43950,57200,30800,44000,44459.38,4.33,0,-4330,44733,44366,43833,43466,42933,44550,43650,516,13200,5000,32560,50,1,10313449,4569,6.86,0.36,12,0.21,6458.00,123934.00,53300,20230508,-16.89,34400,20221013,28.78,53300,-16.89,20230508,38100,16.27,20230103,53300,-16.89,20230508,34400,28.78,20221013,0.51,N,145990,5000,515 억,,446120,N,N,0,N,00,N
|
|
20230824,120830,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44400,400,2,0.91,890209950,20019,100.78,44900,44950,43950,57200,30800,44000,44468.25,4.33,0,-4279,44733,44366,43833,43466,42933,44550,43650,516,13200,5000,32560,50,1,10313449,4579,6.88,0.36,12,0.19,6458.00,123934.00,53300,20230508,-16.70,34400,20221013,29.07,53300,-16.70,20230508,38100,16.54,20230103,53300,-16.70,20230508,34400,29.07,20221013,0.51,N,145990,5000,515 억,,446120,N,N,0,N,00,N
|
|
20230824,110827,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44700,700,2,1.59,761848500,17139,86.28,44900,44950,43950,57200,30800,44000,44451.16,4.33,0,-4334,44733,44366,43833,43466,42933,44550,43650,516,13200,5000,32560,50,1,10313449,4610,6.92,0.36,12,0.17,6458.00,123934.00,53300,20230508,-16.14,34400,20221013,29.94,53300,-16.14,20230508,38100,17.32,20230103,53300,-16.14,20230508,34400,29.94,20221013,0.51,N,145990,5000,515 억,,446120,N,N,0,N,00,N
|
|
20230824,100822,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44150,150,2,0.34,447833650,10087,50.78,44900,44950,43950,57200,30800,44000,44397.11,4.33,0,-3832,44733,44366,43833,43466,42933,44550,43650,516,13200,5000,32560,50,1,10313449,4553,6.84,0.36,12,0.10,6458.00,123934.00,53300,20230508,-17.17,34400,20221013,28.34,53300,-17.17,20230508,38100,15.88,20230103,53300,-17.17,20230508,34400,28.34,20221013,0.51,N,145990,5000,515 억,,446120,N,N,0,N,00,N
|
|
20230824,090825,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44550,550,2,1.25,238355950,5343,26.90,44900,44950,44100,57200,30800,44000,44610.88,4.33,0,-2991,44733,44366,43833,43466,42933,44550,43650,516,13200,5000,32560,50,1,10313449,4595,6.90,0.36,12,0.05,6458.00,123934.00,53300,20230508,-16.42,34400,20221013,29.51,53300,-16.42,20230508,38100,16.93,20230103,53300,-16.42,20230508,34400,29.51,20221013,0.51,N,145990,5000,515 억,,446120,N,N,0,N,00,N
|
|
20230823,160821,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44000,400,2,0.92,868802800,19846,41.97,43300,44200,43300,56600,30550,43600,43777.12,4.32,0,473,45566,44582,43516,42532,41466,45075,43025,516,13000,5000,32260,50,1,10313449,4538,6.81,0.36,12,0.19,6458.00,123934.00,53300,20230508,-17.45,34400,20221013,27.91,53300,-17.45,20230508,38100,15.49,20230103,53300,-17.45,20230508,34400,27.91,20221013,0.53,N,145990,5000,515 억,,445149,N,N,0,N,00,N
|
|
20230823,150821,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44000,400,2,0.92,812921000,18575,39.28,43300,44200,43300,56600,30550,43600,43764.26,4.32,0,804,45566,44582,43516,42532,41466,45075,43025,516,13000,5000,32260,50,1,10313449,4538,6.81,0.36,12,0.18,6458.00,123934.00,53300,20230508,-17.45,34400,20221013,27.91,53300,-17.45,20230508,38100,15.49,20230103,53300,-17.45,20230508,34400,27.91,20221013,0.53,N,145990,5000,515 억,,445149,N,N,0,N,00,N
|
|
20230823,140827,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43950,350,2,0.80,630493050,14434,30.53,43300,44100,43300,56600,30550,43600,43681.11,4.32,0,1038,45566,44582,43516,42532,41466,45075,43025,516,13000,5000,32260,50,1,10313449,4533,6.81,0.35,12,0.14,6458.00,123934.00,53300,20230508,-17.54,34400,20221013,27.76,53300,-17.54,20230508,38100,15.35,20230103,53300,-17.54,20230508,34400,27.76,20221013,0.53,N,145990,5000,515 억,,445149,N,N,0,N,00,N
|
|
20230823,130819,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43500,-100,5,-0.23,460782900,10560,22.33,43300,44100,43300,56600,30550,43600,43634.75,4.32,0,-436,45566,44582,43516,42532,41466,45075,43025,516,13000,5000,32260,50,1,10313449,4486,6.74,0.35,12,0.10,6458.00,123934.00,53300,20230508,-18.39,34400,20221013,26.45,53300,-18.39,20230508,38100,14.17,20230103,53300,-18.39,20230508,34400,26.45,20221013,0.53,N,145990,5000,515 억,,445149,N,N,0,N,00,N
|
|
20230823,120826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43400,-200,5,-0.46,417950300,9575,20.25,43300,44100,43300,56600,30550,43600,43650.17,4.32,0,-569,45566,44582,43516,42532,41466,45075,43025,516,13000,5000,32260,50,1,10313449,4476,6.72,0.35,12,0.09,6458.00,123934.00,53300,20230508,-18.57,34400,20221013,26.16,53300,-18.57,20230508,38100,13.91,20230103,53300,-18.57,20230508,34400,26.16,20221013,0.53,N,145990,5000,515 억,,445149,N,N,0,N,00,N
|
|
20230823,110820,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43750,150,2,0.34,317441000,7264,15.36,43300,44100,43300,56600,30550,43600,43700.59,4.32,0,-675,45566,44582,43516,42532,41466,45075,43025,516,13000,5000,32260,50,1,10313449,4512,6.77,0.35,12,0.07,6458.00,123934.00,53300,20230508,-17.92,34400,20221013,27.18,53300,-17.92,20230508,38100,14.83,20230103,53300,-17.92,20230508,34400,27.18,20221013,0.53,N,145990,5000,515 억,,445149,N,N,0,N,00,N
|
|
20230823,100820,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43750,150,2,0.34,229412200,5249,11.10,43300,44100,43300,56600,30550,43600,43705.91,4.32,0,-1237,45566,44582,43516,42532,41466,45075,43025,516,13000,5000,32260,50,1,10313449,4512,6.77,0.35,12,0.05,6458.00,123934.00,53300,20230508,-17.92,34400,20221013,27.18,53300,-17.92,20230508,38100,14.83,20230103,53300,-17.92,20230508,34400,27.18,20221013,0.53,N,145990,5000,515 억,,445149,N,N,0,N,00,N
|
|
20230823,090828,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43900,300,2,0.69,52563750,1209,2.56,43300,43900,43300,56600,30550,43600,43476.95,4.32,0,106,45566,44582,43516,42532,41466,45075,43025,516,13000,5000,32260,50,1,10313449,4528,6.80,0.35,12,0.01,6458.00,123934.00,53300,20230508,-17.64,34400,20221013,27.62,53300,-17.64,20230508,38100,15.22,20230103,53300,-17.64,20230508,34400,27.62,20221013,0.53,N,145990,5000,515 억,,445149,N,N,0,N,00,N
|
|
20230822,160817,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43600,600,2,1.40,2058887500,47152,149.50,43000,44500,42450,55900,30100,43000,43665.61,4.23,0,7479,44966,43982,43416,42432,41866,43700,42150,516,12900,5000,31820,50,1,10313449,4497,6.75,0.35,12,0.46,6458.00,123934.00,53300,20230508,-18.20,34400,20221013,26.74,53300,-18.20,20230508,38100,14.44,20230103,53300,-18.20,20230508,34400,26.74,20221013,0.50,N,145990,5000,515 억,,435992,N,N,0,N,00,N
|
|
20230822,150818,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43950,950,2,2.21,1970539050,45130,143.09,43000,44500,42450,55900,30100,43000,43664.35,4.23,0,7679,44966,43982,43416,42432,41866,43700,42150,516,12900,5000,31820,50,1,10313449,4533,6.81,0.35,12,0.44,6458.00,123934.00,53300,20230508,-17.54,34400,20221013,27.76,53300,-17.54,20230508,38100,15.35,20230103,53300,-17.54,20230508,34400,27.76,20221013,0.50,N,145990,5000,515 억,,435992,N,N,0,N,00,N
|
|
20230822,140819,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44000,1000,2,2.33,1629095700,37399,118.58,43000,44500,42450,55900,30100,43000,43560.62,4.23,0,7790,44966,43982,43416,42432,41866,43700,42150,516,12900,5000,31820,50,1,10313449,4538,6.81,0.36,12,0.36,6458.00,123934.00,53300,20230508,-17.45,34400,20221013,27.91,53300,-17.45,20230508,38100,15.49,20230103,53300,-17.45,20230508,34400,27.91,20221013,0.50,N,145990,5000,515 억,,435992,N,N,0,N,00,N
|
|
20230822,130816,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43750,750,2,1.74,1426852150,32795,103.98,43000,44500,42450,55900,30100,43000,43509.00,4.23,0,6243,44966,43982,43416,42432,41866,43700,42150,516,12900,5000,31820,50,1,10313449,4512,6.77,0.35,12,0.32,6458.00,123934.00,53300,20230508,-17.92,34400,20221013,27.18,53300,-17.92,20230508,38100,14.83,20230103,53300,-17.92,20230508,34400,27.18,20221013,0.50,N,145990,5000,515 억,,435992,N,N,0,N,00,N
|
|
20230822,120804,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43650,650,2,1.51,1292843250,29733,94.27,43000,44500,42450,55900,30100,43000,43482.57,4.23,0,5731,44966,43982,43416,42432,41866,43700,42150,516,12900,5000,31820,50,1,10313449,4502,6.76,0.35,12,0.29,6458.00,123934.00,53300,20230508,-18.11,34400,20221013,26.89,53300,-18.11,20230508,38100,14.57,20230103,53300,-18.11,20230508,34400,26.89,20221013,0.50,N,145990,5000,515 억,,435992,N,N,0,N,00,N
|
|
20230822,110816,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44100,1100,2,2.56,1186039050,27299,86.55,43000,44500,42450,55900,30100,43000,43447.06,4.23,0,5833,44966,43982,43416,42432,41866,43700,42150,516,12900,5000,31820,50,1,10313449,4548,6.83,0.36,12,0.26,6458.00,123934.00,53300,20230508,-17.26,34400,20221013,28.20,53300,-17.26,20230508,38100,15.75,20230103,53300,-17.26,20230508,34400,28.20,20221013,0.50,N,145990,5000,515 억,,435992,N,N,0,N,00,N
|
|
20230822,100812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43650,650,2,1.51,563906850,13140,41.66,43000,43750,42450,55900,30100,43000,42914.96,4.23,0,2076,44966,43982,43416,42432,41866,43700,42150,516,12900,5000,31820,50,1,10313449,4502,6.76,0.35,12,0.13,6458.00,123934.00,53300,20230508,-18.11,34400,20221013,26.89,53300,-18.11,20230508,38100,14.57,20230103,53300,-18.11,20230508,34400,26.89,20221013,0.50,N,145990,5000,515 억,,435992,N,N,0,N,00,N
|
|
20230822,090814,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43200,200,2,0.47,167912500,3924,12.44,43000,43250,42450,55900,30100,43000,42788.46,4.23,0,1668,44966,43982,43416,42432,41866,43700,42150,516,12900,5000,31820,50,1,10313449,4455,6.69,0.35,12,0.04,6458.00,123934.00,53300,20230508,-18.95,34400,20221013,25.58,53300,-18.95,20230508,38100,13.39,20230103,53300,-18.95,20230508,34400,25.58,20221013,0.50,N,145990,5000,515 억,,435992,N,N,0,N,00,N
|
|
20230821,160811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43000,-150,5,-0.35,1368679600,31521,19.13,44100,44400,42850,56000,30250,43150,43422.36,4.25,0,-2275,50083,46616,43833,40366,37583,48350,42100,516,12850,5000,31930,50,1,10313449,4435,6.66,0.35,12,0.31,6458.00,123934.00,53300,20230508,-19.32,34400,20221013,25.00,53300,-19.32,20230508,38100,12.86,20230103,53300,-19.32,20230508,34400,25.00,20221013,0.53,N,145990,5000,515 억,,437971,N,N,5,N,00,N
|
|
20230821,150817,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42900,-250,5,-0.58,1301295250,29953,18.17,44100,44400,42850,56000,30250,43150,43444.67,4.25,0,-2458,50083,46616,43833,40366,37583,48350,42100,516,12850,5000,31930,50,1,10313449,4424,6.64,0.35,12,0.29,6458.00,123934.00,53300,20230508,-19.51,34400,20221013,24.71,53300,-19.51,20230508,38100,12.60,20230103,53300,-19.51,20230508,34400,24.71,20221013,0.53,N,145990,5000,515 억,,437971,N,N,5,N,00,N
|
|
20230821,140814,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43100,-50,5,-0.12,1191410850,27400,16.63,44100,44400,43050,56000,30250,43150,43482.27,4.25,0,-2425,50083,46616,43833,40366,37583,48350,42100,516,12850,5000,31930,50,1,10313449,4445,6.67,0.35,12,0.27,6458.00,123934.00,53300,20230508,-19.14,34400,20221013,25.29,53300,-19.14,20230508,38100,13.12,20230103,53300,-19.14,20230508,34400,25.29,20221013,0.53,N,145990,5000,515 억,,437971,N,N,5,N,00,N
|
|
20230821,130823,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43150,0,3,0.00,1109993350,25512,15.48,44100,44400,43050,56000,30250,43150,43508.82,4.25,0,-2868,50083,46616,43833,40366,37583,48350,42100,516,12850,5000,31930,50,1,10313449,4450,6.68,0.35,12,0.25,6458.00,123934.00,53300,20230508,-19.04,34400,20221013,25.44,53300,-19.04,20230508,38100,13.25,20230103,53300,-19.04,20230508,34400,25.44,20221013,0.53,N,145990,5000,515 억,,437971,N,N,5,N,00,N
|
|
20230821,120819,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43500,350,2,0.81,1048059700,24080,14.61,44100,44400,43050,56000,30250,43150,43524.23,4.25,0,-2844,50083,46616,43833,40366,37583,48350,42100,516,12850,5000,31930,50,1,10313449,4486,6.74,0.35,12,0.23,6458.00,123934.00,53300,20230508,-18.39,34400,20221013,26.45,53300,-18.39,20230508,38100,14.17,20230103,53300,-18.39,20230508,34400,26.45,20221013,0.53,N,145990,5000,515 억,,437971,N,N,5,N,00,N
|
|
20230821,110814,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43300,150,2,0.35,906791250,20811,12.63,44100,44400,43050,56000,30250,43150,43572.89,4.25,0,-2905,50083,46616,43833,40366,37583,48350,42100,516,12850,5000,31930,50,1,10313449,4466,6.70,0.35,12,0.20,6458.00,123934.00,53300,20230508,-18.76,34400,20221013,25.87,53300,-18.76,20230508,38100,13.65,20230103,53300,-18.76,20230508,34400,25.87,20221013,0.53,N,145990,5000,515 억,,437971,N,N,5,N,00,N
|
|
20230821,100812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43500,350,2,0.81,700752800,16059,9.74,44100,44400,43050,56000,30250,43150,43636.44,4.25,0,-2718,50083,46616,43833,40366,37583,48350,42100,516,12850,5000,31930,50,1,10313449,4486,6.74,0.35,12,0.16,6458.00,123934.00,53300,20230508,-18.39,34400,20221013,26.45,53300,-18.39,20230508,38100,14.17,20230103,53300,-18.39,20230508,34400,26.45,20221013,0.53,N,145990,5000,515 억,,437971,N,N,5,N,00,N
|
|
20230821,090820,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43300,150,2,0.35,345310500,7907,4.80,44100,44400,43050,56000,30250,43150,43672.15,4.25,0,-3048,50083,46616,43833,40366,37583,48350,42100,516,12850,5000,31930,50,1,10313449,4466,6.70,0.35,12,0.08,6458.00,123934.00,53300,20230508,-18.76,34400,20221013,25.87,53300,-18.76,20230508,38100,13.65,20230103,53300,-18.76,20230508,34400,25.87,20221013,0.53,N,145990,5000,515 억,,437971,N,N,5,N,00,N
|
|
20230818,160813,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43150,1350,2,3.23,7250515000,163981,439.22,41500,47300,41050,54300,29300,41800,44215.74,4.29,0,-4268,44100,42950,41700,40550,39300,43000,40600,516,12500,5000,30930,50,1,10313449,4450,6.68,0.35,12,1.59,6458.00,123934.00,53300,20230508,-19.04,34400,20221013,25.44,53300,-19.04,20230508,38100,13.25,20230103,53300,-19.04,20230508,34400,25.44,20221013,0.55,N,145990,5000,515 억,,442346,N,N,5,N,00,N
|
|
20230818,150805,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43000,1200,2,2.87,7132611950,161239,431.87,41500,47300,41050,54300,29300,41800,44236.27,4.29,0,-4606,44100,42950,41700,40550,39300,43000,40600,516,12500,5000,30930,50,1,10313449,4435,6.66,0.35,12,1.56,6458.00,123934.00,53300,20230508,-19.32,34400,20221013,25.00,53300,-19.32,20230508,38100,12.86,20230103,53300,-19.32,20230508,34400,25.00,20221013,0.55,N,145990,5000,515 억,,442346,N,N,10,N,00,N
|
|
20230818,140811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43050,1250,2,2.99,6790634600,153243,410.45,41500,47300,41050,54300,29300,41800,44312.85,4.29,0,-3969,44100,42950,41700,40550,39300,43000,40600,516,12500,5000,30930,50,1,10313449,4440,6.67,0.35,12,1.49,6458.00,123934.00,53300,20230508,-19.23,34400,20221013,25.15,53300,-19.23,20230508,38100,12.99,20230103,53300,-19.23,20230508,34400,25.15,20221013,0.55,N,145990,5000,515 억,,442346,N,N,10,N,00,N
|
|
20230818,130804,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42750,950,2,2.27,6062257250,136305,365.09,41500,47300,41050,54300,29300,41800,44475.68,4.29,0,-6361,44100,42950,41700,40550,39300,43000,40600,516,12500,5000,30930,50,1,10313449,4409,6.62,0.34,12,1.32,6458.00,123934.00,53300,20230508,-19.79,34400,20221013,24.27,53300,-19.79,20230508,38100,12.20,20230103,53300,-19.79,20230508,34400,24.27,20221013,0.55,N,145990,5000,515 억,,442346,N,N,10,N,00,N
|
|
20230818,120817,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42600,800,2,1.91,438454950,10496,28.11,41500,42650,41050,54300,29300,41800,41773.53,4.29,0,317,44100,42950,41700,40550,39300,43000,40600,516,12500,5000,30930,50,1,10313449,4394,6.60,0.34,12,0.10,6458.00,123934.00,53300,20230508,-20.08,34400,20221013,23.84,53300,-20.08,20230508,38100,11.81,20230103,53300,-20.08,20230508,34400,23.84,20221013,0.55,N,145990,5000,515 억,,442346,N,N,10,N,00,N
|
|
20230818,110808,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42200,400,2,0.96,334949750,8051,21.56,41500,42400,41050,54300,29300,41800,41603.50,4.29,0,170,44100,42950,41700,40550,39300,43000,40600,516,12500,5000,30930,50,1,10313449,4352,6.53,0.34,12,0.08,6458.00,123934.00,53300,20230508,-20.83,34400,20221013,22.67,53300,-20.83,20230508,38100,10.76,20230103,53300,-20.83,20230508,34400,22.67,20221013,0.55,N,145990,5000,515 억,,442346,N,N,10,N,00,N
|
|
20230818,100812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41150,-650,5,-1.56,166046300,4013,10.75,41500,41600,41150,54300,29300,41800,41377.10,4.29,0,468,44100,42950,41700,40550,39300,43000,40600,516,12500,5000,30930,50,1,10313449,4244,6.37,0.33,12,0.04,6458.00,123934.00,53300,20230508,-22.80,34400,20221013,19.62,53300,-22.80,20230508,38100,8.01,20230103,53300,-22.80,20230508,34400,19.62,20221013,0.55,N,145990,5000,515 억,,442346,N,N,10,N,00,N
|
|
20230818,090816,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41400,-400,5,-0.96,16428950,397,1.06,41500,41500,41250,54300,29300,41800,41382.75,4.29,0,66,44100,42950,41700,40550,39300,43000,40600,516,12500,5000,30930,50,1,10313449,4270,6.41,0.33,12,0.00,6458.00,123934.00,53300,20230508,-22.33,34400,20221013,20.35,53300,-22.33,20230508,38100,8.66,20230103,53300,-22.33,20230508,34400,20.35,20221013,0.55,N,145990,5000,515 억,,442346,N,N,10,N,00,N
|
|
20230817,160812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,0,3,0.00,1543947900,37075,124.07,41800,42850,40450,54300,29300,41800,41643.41,4.30,0,-2373,43466,42632,42216,41382,40966,42425,41175,516,12500,5000,30930,50,1,10313449,4311,6.47,0.34,12,0.36,6458.00,123934.00,53300,20230508,-21.58,34400,20221013,21.51,53300,-21.58,20230508,38100,9.71,20230103,53300,-21.58,20230508,34400,21.51,20221013,0.53,N,145990,5000,515 억,,443801,N,N,10,N,00,N
|
|
20230817,150817,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,250,2,0.60,1503223450,36103,120.82,41800,42850,40450,54300,29300,41800,41637.08,4.30,0,-2461,43466,42632,42216,41382,40966,42425,41175,516,12500,5000,30930,50,1,10313449,4337,6.51,0.34,12,0.35,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.53,N,145990,5000,515 억,,443801,N,N,0,N,00,N
|
|
20230817,140811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42200,400,2,0.96,1372508050,32993,110.41,41800,42850,40450,54300,29300,41800,41599.98,4.30,0,-2179,43466,42632,42216,41382,40966,42425,41175,516,12500,5000,30930,50,1,10313449,4352,6.53,0.34,12,0.32,6458.00,123934.00,53300,20230508,-20.83,34400,20221013,22.67,53300,-20.83,20230508,38100,10.76,20230103,53300,-20.83,20230508,34400,22.67,20221013,0.53,N,145990,5000,515 억,,443801,N,N,0,N,00,N
|
|
20230817,130809,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42100,300,2,0.72,1196705300,28819,96.44,41800,42850,40450,54300,29300,41800,41524.87,4.30,0,-1717,43466,42632,42216,41382,40966,42425,41175,516,12500,5000,30930,50,1,10313449,4342,6.52,0.34,12,0.28,6458.00,123934.00,53300,20230508,-21.01,34400,20221013,22.38,53300,-21.01,20230508,38100,10.50,20230103,53300,-21.01,20230508,34400,22.38,20221013,0.53,N,145990,5000,515 억,,443801,N,N,0,N,00,N
|
|
20230817,120811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42300,500,2,1.20,1029550800,24852,83.17,41800,42850,40450,54300,29300,41800,41427.28,4.30,0,-2119,43466,42632,42216,41382,40966,42425,41175,516,12500,5000,30930,50,1,10313449,4363,6.55,0.34,12,0.24,6458.00,123934.00,53300,20230508,-20.64,34400,20221013,22.97,53300,-20.64,20230508,38100,11.02,20230103,53300,-20.64,20230508,34400,22.97,20221013,0.53,N,145990,5000,515 억,,443801,N,N,0,N,00,N
|
|
20230817,110811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42450,650,2,1.56,882749150,21385,71.56,41800,42850,40450,54300,29300,41800,41278.89,4.30,0,-1264,43466,42632,42216,41382,40966,42425,41175,516,12500,5000,30930,50,1,10313449,4378,6.57,0.34,12,0.21,6458.00,123934.00,53300,20230508,-20.36,34400,20221013,23.40,53300,-20.36,20230508,38100,11.42,20230103,53300,-20.36,20230508,34400,23.40,20221013,0.53,N,145990,5000,515 억,,443801,N,N,0,N,00,N
|
|
20230817,100806,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40900,-900,5,-2.15,552072200,13485,45.13,41800,41800,40450,54300,29300,41800,40939.73,4.30,0,-1474,43466,42632,42216,41382,40966,42425,41175,516,12500,5000,30930,50,1,10313449,4218,6.33,0.33,12,0.13,6458.00,123934.00,53300,20230508,-23.26,34400,20221013,18.90,53300,-23.26,20230508,38100,7.35,20230103,53300,-23.26,20230508,34400,18.90,20221013,0.53,N,145990,5000,515 억,,443801,N,N,0,N,00,N
|
|
20230817,090805,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41400,-400,5,-0.96,52025350,1252,4.19,41800,41800,41350,54300,29300,41800,41553.79,4.30,0,-661,43466,42632,42216,41382,40966,42425,41175,516,12500,5000,30930,50,1,10313449,4270,6.41,0.33,12,0.01,6458.00,123934.00,53300,20230508,-22.33,34400,20221013,20.35,53300,-22.33,20230508,38100,8.66,20230103,53300,-22.33,20230508,34400,20.35,20221013,0.53,N,145990,5000,515 억,,443801,N,N,0,N,00,N
|
|
20230816,160811,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,-1350,5,-3.13,1262412850,29703,31.08,43000,43050,41800,56000,30250,43150,42501.72,4.31,0,-1704,45916,44532,42866,41482,39816,45225,42175,516,12875,5000,31930,50,1,10313449,4311,6.47,0.34,12,0.29,6458.00,123934.00,53300,20230508,-21.58,34400,20221013,21.51,53300,-21.58,20230508,38100,9.71,20230103,53300,-21.58,20230508,34400,21.51,20221013,0.55,N,145990,5000,515 억,,444659,N,N,3,N,00,N
|
|
20230816,150812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,-1100,5,-2.55,1217338450,28626,29.95,43000,43050,42050,56000,30250,43150,42524.88,4.31,0,-1786,45916,44532,42866,41482,39816,45225,42175,516,12875,5000,31930,50,1,10313449,4337,6.51,0.34,12,0.28,6458.00,123934.00,53300,20230508,-21.11,34400,20221013,22.24,53300,-21.11,20230508,38100,10.37,20230103,53300,-21.11,20230508,34400,22.24,20221013,0.55,N,145990,5000,515 억,,444659,N,N,3,N,00,N
|
|
20230816,140810,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42400,-750,5,-1.74,1098502150,25815,27.01,43000,43050,42100,56000,30250,43150,42552.08,4.31,0,-1790,45916,44532,42866,41482,39816,45225,42175,516,12875,5000,31930,50,1,10313449,4373,6.57,0.34,12,0.25,6458.00,123934.00,53300,20230508,-20.45,34400,20221013,23.26,53300,-20.45,20230508,38100,11.29,20230103,53300,-20.45,20230508,34400,23.26,20221013,0.55,N,145990,5000,515 억,,444659,N,N,3,N,00,N
|
|
20230816,130807,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42650,-500,5,-1.16,914896850,21516,22.51,43000,43000,42100,56000,30250,43150,42520.70,4.31,0,-2105,45916,44532,42866,41482,39816,45225,42175,516,12875,5000,31930,50,1,10313449,4399,6.60,0.34,12,0.21,6458.00,123934.00,53300,20230508,-19.98,34400,20221013,23.98,53300,-19.98,20230508,38100,11.94,20230103,53300,-19.98,20230508,34400,23.98,20221013,0.55,N,145990,5000,515 억,,444659,N,N,3,N,00,N
|
|
20230816,120819,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42450,-700,5,-1.62,847295850,19928,20.85,43000,43000,42100,56000,30250,43150,42516.78,4.31,0,-1938,45916,44532,42866,41482,39816,45225,42175,516,12875,5000,31930,50,1,10313449,4378,6.57,0.34,12,0.19,6458.00,123934.00,53300,20230508,-20.36,34400,20221013,23.40,53300,-20.36,20230508,38100,11.42,20230103,53300,-20.36,20230508,34400,23.40,20221013,0.55,N,145990,5000,515 억,,444659,N,N,3,N,00,N
|
|
20230816,110815,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42450,-700,5,-1.62,625270700,14722,15.40,43000,43000,42100,56000,30250,43150,42470.29,4.31,0,-1156,45916,44532,42866,41482,39816,45225,42175,516,12875,5000,31930,50,1,10313449,4378,6.57,0.34,12,0.14,6458.00,123934.00,53300,20230508,-20.36,34400,20221013,23.40,53300,-20.36,20230508,38100,11.42,20230103,53300,-20.36,20230508,34400,23.40,20221013,0.55,N,145990,5000,515 억,,444659,N,N,3,N,00,N
|
|
20230816,100812,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42600,-550,5,-1.27,439163400,10349,10.83,43000,43000,42100,56000,30250,43150,42432.99,4.31,0,-296,45916,44532,42866,41482,39816,45225,42175,516,12875,5000,31930,50,1,10313449,4394,6.60,0.34,12,0.10,6458.00,123934.00,53300,20230508,-20.08,34400,20221013,23.84,53300,-20.08,20230508,38100,11.81,20230103,53300,-20.08,20230508,34400,23.84,20221013,0.55,N,145990,5000,515 억,,444659,N,N,3,N,00,N
|
|
20230816,090809,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42450,-700,5,-1.62,135076600,3162,3.31,43000,43000,42200,56000,30250,43150,42714.03,4.31,0,-74,45916,44532,42866,41482,39816,45225,42175,516,12875,5000,31930,50,1,10313449,4378,6.57,0.34,12,0.03,6458.00,123934.00,53300,20230508,-20.36,34400,20221013,23.40,53300,-20.36,20230508,38100,11.42,20230103,53300,-20.36,20230508,34400,23.40,20221013,0.55,N,145990,5000,515 억,,444659,N,N,3,N,00,N
|
|
20230814,160800,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43150,2400,2,5.89,4094862250,95185,898.40,41200,44250,41200,52900,28550,40750,43019.70,4.18,0,12216,41450,41100,40550,40200,39650,41275,40375,516,12175,5000,30150,50,1,10313449,4450,6.68,0.35,12,0.92,6458.00,123934.00,53300,20230508,-19.04,34400,20221013,25.44,53300,-19.04,20230508,38100,13.25,20230103,53300,-19.04,20230508,34400,25.44,20221013,0.55,N,145990,5000,515 억,,431334,N,N,3,N,00,N
|
|
20230814,150758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43500,2750,2,6.75,3970804650,92321,871.36,41200,44250,41200,52900,28550,40750,43010.85,4.18,0,11944,41450,41100,40550,40200,39650,41275,40375,516,12175,5000,30150,50,1,10313449,4486,6.74,0.35,12,0.90,6458.00,123934.00,53300,20230508,-18.39,34400,20221013,26.45,53300,-18.39,20230508,38100,14.17,20230103,53300,-18.39,20230508,34400,26.45,20221013,0.55,N,145990,5000,515 억,,431334,N,N,0,N,00,N
|
|
20230814,140800,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43650,2900,2,7.12,3559144950,82873,782.19,41200,44250,41200,52900,28550,40750,42946.98,4.18,0,10253,41450,41100,40550,40200,39650,41275,40375,516,12175,5000,30150,50,1,10313449,4502,6.76,0.35,12,0.80,6458.00,123934.00,53300,20230508,-18.11,34400,20221013,26.89,53300,-18.11,20230508,38100,14.57,20230103,53300,-18.11,20230508,34400,26.89,20221013,0.55,N,145990,5000,515 억,,431334,N,N,0,N,00,N
|
|
20230814,130753,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43450,2700,2,6.63,2439024500,57264,540.48,41200,43750,41200,52900,28550,40750,42592.63,4.18,0,6200,41450,41100,40550,40200,39650,41275,40375,516,12175,5000,30150,50,1,10313449,4481,6.73,0.35,12,0.56,6458.00,123934.00,53300,20230508,-18.48,34400,20221013,26.31,53300,-18.48,20230508,38100,14.04,20230103,53300,-18.48,20230508,34400,26.31,20221013,0.55,N,145990,5000,515 억,,431334,N,N,0,N,00,N
|
|
20230814,120758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43050,2300,2,5.64,1945183850,45868,432.92,41200,43750,41200,52900,28550,40750,42408.30,4.18,0,3431,41450,41100,40550,40200,39650,41275,40375,516,12175,5000,30150,50,1,10313449,4440,6.67,0.35,12,0.44,6458.00,123934.00,53300,20230508,-19.23,34400,20221013,25.15,53300,-19.23,20230508,38100,12.99,20230103,53300,-19.23,20230508,34400,25.15,20221013,0.55,N,145990,5000,515 억,,431334,N,N,0,N,00,N
|
|
20230814,110753,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42300,1550,2,3.80,1045176900,24946,235.45,41200,42500,41200,52900,28550,40750,41897.57,4.18,0,2293,41450,41100,40550,40200,39650,41275,40375,516,12175,5000,30150,50,1,10313449,4363,6.55,0.34,12,0.24,6458.00,123934.00,53300,20230508,-20.64,34400,20221013,22.97,53300,-20.64,20230508,38100,11.02,20230103,53300,-20.64,20230508,34400,22.97,20221013,0.55,N,145990,5000,515 억,,431334,N,N,0,N,00,N
|
|
20230814,100755,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42150,1400,2,3.44,761005350,18207,171.85,41200,42450,41200,52900,28550,40750,41797.40,4.18,0,1782,41450,41100,40550,40200,39650,41275,40375,516,12175,5000,30150,50,1,10313449,4347,6.53,0.34,12,0.18,6458.00,123934.00,53300,20230508,-20.92,34400,20221013,22.53,53300,-20.92,20230508,38100,10.63,20230103,53300,-20.92,20230508,34400,22.53,20221013,0.55,N,145990,5000,515 억,,431334,N,N,0,N,00,N
|
|
20230814,090753,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41250,500,2,1.23,127096000,3077,29.04,41200,41500,41200,52900,28550,40750,41305.17,4.18,0,178,41450,41100,40550,40200,39650,41275,40375,516,12175,5000,30150,50,1,10313449,4254,6.39,0.33,12,0.03,6458.00,123934.00,53300,20230508,-22.61,34400,20221013,19.91,53300,-22.61,20230508,38100,8.27,20230103,53300,-22.61,20230508,34400,19.91,20221013,0.55,N,145990,5000,515 억,,431334,N,N,0,N,00,N
|
|
20230811,160754,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40750,650,2,1.62,396630300,9767,84.62,40000,40900,40000,52100,28100,40100,40608.99,4.15,0,2465,40766,40432,40216,39882,39666,40375,39825,516,12000,5000,29670,50,1,10313449,4203,6.31,0.33,12,0.09,6458.00,123934.00,53300,20230508,-23.55,34400,20221013,18.46,53300,-23.55,20230508,38100,6.96,20230103,53300,-23.55,20230508,34400,18.46,20221013,0.52,N,145990,5000,515 억,,428203,N,N,0,N,00,N
|
|
20230811,150750,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40800,700,2,1.75,285055900,7032,60.93,40000,40800,40000,52100,28100,40100,40536.96,4.15,0,2158,40766,40432,40216,39882,39666,40375,39825,516,12000,5000,29670,50,1,10313449,4208,6.32,0.33,12,0.07,6458.00,123934.00,53300,20230508,-23.45,34400,20221013,18.60,53300,-23.45,20230508,38100,7.09,20230103,53300,-23.45,20230508,34400,18.60,20221013,0.52,N,145990,5000,515 억,,428203,N,N,0,N,00,N
|
|
20230811,140748,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40500,400,2,1.00,218823850,5405,46.83,40000,40650,40000,52100,28100,40100,40485.45,4.15,0,2198,40766,40432,40216,39882,39666,40375,39825,516,12000,5000,29670,50,1,10313449,4177,6.27,0.33,12,0.05,6458.00,123934.00,53300,20230508,-24.02,34400,20221013,17.73,53300,-24.02,20230508,38100,6.30,20230103,53300,-24.02,20230508,34400,17.73,20221013,0.52,N,145990,5000,515 억,,428203,N,N,0,N,00,N
|
|
20230811,130747,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40450,350,2,0.87,199608250,4931,42.72,40000,40650,40000,52100,28100,40100,40480.28,4.15,0,2151,40766,40432,40216,39882,39666,40375,39825,516,12000,5000,29670,50,1,10313449,4172,6.26,0.33,12,0.05,6458.00,123934.00,53300,20230508,-24.11,34400,20221013,17.59,53300,-24.11,20230508,38100,6.17,20230103,53300,-24.11,20230508,34400,17.59,20221013,0.52,N,145990,5000,515 억,,428203,N,N,0,N,00,N
|
|
20230811,120740,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40450,350,2,0.87,173483500,4286,37.13,40000,40650,40000,52100,28100,40100,40476.78,4.15,0,2088,40766,40432,40216,39882,39666,40375,39825,516,12000,5000,29670,50,1,10313449,4172,6.26,0.33,12,0.04,6458.00,123934.00,53300,20230508,-24.11,34400,20221013,17.59,53300,-24.11,20230508,38100,6.17,20230103,53300,-24.11,20230508,34400,17.59,20221013,0.52,N,145990,5000,515 억,,428203,N,N,0,N,00,N
|
|
20230811,110741,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40550,450,2,1.12,135766950,3355,29.07,40000,40650,40000,52100,28100,40100,40467.05,4.15,0,1833,40766,40432,40216,39882,39666,40375,39825,516,12000,5000,29670,50,1,10313449,4182,6.28,0.33,12,0.03,6458.00,123934.00,53300,20230508,-23.92,34400,20221013,17.88,53300,-23.92,20230508,38100,6.43,20230103,53300,-23.92,20230508,34400,17.88,20221013,0.52,N,145990,5000,515 억,,428203,N,N,0,N,00,N
|
|
20230811,100739,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40600,500,2,1.25,104145250,2574,22.30,40000,40650,40000,52100,28100,40100,40460.47,4.15,0,1595,40766,40432,40216,39882,39666,40375,39825,516,12000,5000,29670,50,1,10313449,4187,6.29,0.33,12,0.02,6458.00,123934.00,53300,20230508,-23.83,34400,20221013,18.02,53300,-23.83,20230508,38100,6.56,20230103,53300,-23.83,20230508,34400,18.02,20221013,0.52,N,145990,5000,515 억,,428203,N,N,0,N,00,N
|
|
20230811,090748,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40350,250,2,0.62,11832200,294,2.55,40000,40400,40000,52100,28100,40100,40245.58,4.15,0,215,40766,40432,40216,39882,39666,40375,39825,516,12000,5000,29670,50,1,10313449,4161,6.25,0.33,12,0.00,6458.00,123934.00,53300,20230508,-24.30,34400,20221013,17.30,53300,-24.30,20230508,38100,5.91,20230103,53300,-24.30,20230508,34400,17.30,20221013,0.52,N,145990,5000,515 억,,428203,N,N,0,N,00,N
|
|
20230810,160739,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,0,3,0.00,459211550,11446,82.87,40100,40550,40000,52100,28100,40100,40119.83,4.14,0,-1756,41000,40550,40100,39650,39200,40775,39875,516,12000,5000,29670,50,1,10313449,4136,6.21,0.32,12,0.11,6458.00,123934.00,53300,20230508,-24.77,34400,20221013,16.57,53300,-24.77,20230508,38100,5.25,20230103,53300,-24.77,20230508,34400,16.57,20221013,0.49,N,145990,5000,515 억,,426833,N,N,23,N,00,N
|
|
20230810,150737,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40050,-50,5,-0.12,408268750,10175,73.67,40100,40550,40000,52100,28100,40100,40124.69,4.14,0,-1501,41000,40550,40100,39650,39200,40775,39875,516,12000,5000,29670,50,1,10313449,4131,6.20,0.32,12,0.10,6458.00,123934.00,53300,20230508,-24.86,34400,20221013,16.42,53300,-24.86,20230508,38100,5.12,20230103,53300,-24.86,20230508,34400,16.42,20221013,0.49,N,145990,5000,515 억,,426833,N,N,23,N,00,N
|
|
20230810,140738,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40050,-50,5,-0.12,312897300,7794,56.43,40100,40550,40000,52100,28100,40100,40145.92,4.14,0,-1016,41000,40550,40100,39650,39200,40775,39875,516,12000,5000,29670,50,1,10313449,4131,6.20,0.32,12,0.08,6458.00,123934.00,53300,20230508,-24.86,34400,20221013,16.42,53300,-24.86,20230508,38100,5.12,20230103,53300,-24.86,20230508,34400,16.42,20221013,0.49,N,145990,5000,515 억,,426833,N,N,23,N,00,N
|
|
20230810,130731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,0,3,0.00,257476350,6411,46.42,40100,40550,40000,52100,28100,40100,40161.65,4.14,0,-239,41000,40550,40100,39650,39200,40775,39875,516,12000,5000,29670,50,1,10313449,4136,6.21,0.32,12,0.06,6458.00,123934.00,53300,20230508,-24.77,34400,20221013,16.57,53300,-24.77,20230508,38100,5.25,20230103,53300,-24.77,20230508,34400,16.57,20221013,0.49,N,145990,5000,515 억,,426833,N,N,23,N,00,N
|
|
20230810,120744,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40200,100,2,0.25,140029700,3484,25.22,40100,40550,40000,52100,28100,40100,40192.22,4.14,0,-212,41000,40550,40100,39650,39200,40775,39875,516,12000,5000,29670,50,1,10313449,4146,6.22,0.32,12,0.03,6458.00,123934.00,53300,20230508,-24.58,34400,20221013,16.86,53300,-24.58,20230508,38100,5.51,20230103,53300,-24.58,20230508,34400,16.86,20221013,0.49,N,145990,5000,515 억,,426833,N,N,23,N,00,N
|
|
20230810,110744,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40350,250,2,0.62,94084000,2343,16.96,40100,40350,40000,52100,28100,40100,40155.36,4.14,0,-76,41000,40550,40100,39650,39200,40775,39875,516,12000,5000,29670,50,1,10313449,4161,6.25,0.33,12,0.02,6458.00,123934.00,53300,20230508,-24.30,34400,20221013,17.30,53300,-24.30,20230508,38100,5.91,20230103,53300,-24.30,20230508,34400,17.30,20221013,0.49,N,145990,5000,515 억,,426833,N,N,23,N,00,N
|
|
20230810,100740,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,0,3,0.00,46593150,1160,8.40,40100,40350,40000,52100,28100,40100,40166.51,4.14,0,-145,41000,40550,40100,39650,39200,40775,39875,516,12000,5000,29670,50,1,10313449,4136,6.21,0.32,12,0.01,6458.00,123934.00,53300,20230508,-24.77,34400,20221013,16.57,53300,-24.77,20230508,38100,5.25,20230103,53300,-24.77,20230508,34400,16.57,20221013,0.49,N,145990,5000,515 억,,426833,N,N,23,N,00,N
|
|
20230810,090749,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40000,-100,5,-0.25,4169900,104,0.75,40100,40100,40000,52100,28100,40100,40095.19,4.14,0,1,41000,40550,40100,39650,39200,40775,39875,516,12000,5000,29670,50,1,10313449,4125,6.19,0.32,12,0.00,6458.00,123934.00,53300,20230508,-24.95,34400,20221013,16.28,53300,-24.95,20230508,38100,4.99,20230103,53300,-24.95,20230508,34400,16.28,20221013,0.49,N,145990,5000,515 억,,426833,N,N,23,N,00,N
|
|
20230809,160739,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,200,2,0.50,546811900,13660,9.82,39800,40550,39650,51800,27950,39900,40030.24,4.13,0,252,47666,43782,41816,37932,35966,42800,36950,516,11925,5000,29520,50,1,10313449,4136,6.21,0.32,12,0.13,6458.00,123934.00,53300,20230508,-24.77,34400,20221013,16.57,53300,-24.77,20230508,38100,5.25,20230103,53300,-24.77,20230508,34400,16.57,20221013,0.49,N,145990,5000,515 억,,426209,N,N,23,N,00,N
|
|
20230809,150729,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40150,250,2,0.63,529557250,13230,9.51,39800,40550,39650,51800,27950,39900,40027.10,4.13,0,243,47666,43782,41816,37932,35966,42800,36950,516,11925,5000,29520,50,1,10313449,4141,6.22,0.32,12,0.13,6458.00,123934.00,53300,20230508,-24.67,34400,20221013,16.72,53300,-24.67,20230508,38100,5.38,20230103,53300,-24.67,20230508,34400,16.72,20221013,0.49,N,145990,5000,515 억,,426209,N,N,44,N,00,N
|
|
20230809,140728,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,200,2,0.50,483152550,12074,8.68,39800,40550,39650,51800,27950,39900,40016.04,4.13,0,25,47666,43782,41816,37932,35966,42800,36950,516,11925,5000,29520,50,1,10313449,4136,6.21,0.32,12,0.12,6458.00,123934.00,53300,20230508,-24.77,34400,20221013,16.57,53300,-24.77,20230508,38100,5.25,20230103,53300,-24.77,20230508,34400,16.57,20221013,0.49,N,145990,5000,515 억,,426209,N,N,44,N,00,N
|
|
20230809,130745,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40300,400,2,1.00,232914650,5827,4.19,39800,40550,39650,51800,27950,39900,39971.75,4.13,0,60,47666,43782,41816,37932,35966,42800,36950,516,11925,5000,29520,50,1,10313449,4156,6.24,0.33,12,0.06,6458.00,123934.00,53300,20230508,-24.39,34400,20221013,17.15,53300,-24.39,20230508,38100,5.77,20230103,53300,-24.39,20230508,34400,17.15,20221013,0.49,N,145990,5000,515 억,,426209,N,N,44,N,00,N
|
|
20230809,120742,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40500,600,2,1.50,210740450,5278,3.79,39800,40500,39650,51800,27950,39900,39928.14,4.13,0,174,47666,43782,41816,37932,35966,42800,36950,516,11925,5000,29520,50,1,10313449,4177,6.27,0.33,12,0.05,6458.00,123934.00,53300,20230508,-24.02,34400,20221013,17.73,53300,-24.02,20230508,38100,6.30,20230103,53300,-24.02,20230508,34400,17.73,20221013,0.49,N,145990,5000,515 억,,426209,N,N,44,N,00,N
|
|
20230809,110738,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40250,350,2,0.88,190240550,4770,3.43,39800,40350,39650,51800,27950,39900,39882.68,4.13,0,153,47666,43782,41816,37932,35966,42800,36950,516,11925,5000,29520,50,1,10313449,4151,6.23,0.32,12,0.05,6458.00,123934.00,53300,20230508,-24.48,34400,20221013,17.01,53300,-24.48,20230508,38100,5.64,20230103,53300,-24.48,20230508,34400,17.01,20221013,0.49,N,145990,5000,515 억,,426209,N,N,44,N,00,N
|
|
20230809,100726,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40200,300,2,0.75,159780800,4012,2.88,39800,40350,39650,51800,27950,39900,39825.54,4.13,0,146,47666,43782,41816,37932,35966,42800,36950,516,11925,5000,29520,50,1,10313449,4146,6.22,0.32,12,0.04,6458.00,123934.00,53300,20230508,-24.58,34400,20221013,16.86,53300,-24.58,20230508,38100,5.51,20230103,53300,-24.58,20230508,34400,16.86,20221013,0.49,N,145990,5000,515 억,,426209,N,N,44,N,00,N
|
|
20230809,090731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39650,-250,5,-0.63,64440900,1621,1.17,39800,39850,39650,51800,27950,39900,39752.89,4.13,0,-86,47666,43782,41816,37932,35966,42800,36950,516,11925,5000,29520,50,1,10313449,4089,6.14,0.32,12,0.02,6458.00,123934.00,53300,20230508,-25.61,34400,20221013,15.26,53300,-25.61,20230508,38100,4.07,20230103,53300,-25.61,20230508,34400,15.26,20221013,0.49,N,145990,5000,515 억,,426209,N,N,44,N,00,N
|
|
20230808,160745,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39900,-700,5,-1.72,5924307950,138543,891.35,41800,45700,39850,52700,28450,40600,42763.14,4.29,0,-16489,41333,40966,40483,40116,39633,41150,40300,516,12125,5000,30040,50,1,10313449,4115,6.18,0.32,12,1.34,6458.00,123934.00,53300,20230508,-25.14,34400,20221013,15.99,53300,-25.14,20230508,38100,4.72,20230103,53300,-25.14,20230508,34400,15.99,20221013,0.51,N,145990,5000,515 억,,442006,N,N,44,N,00,N
|
|
20230808,150736,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,-500,5,-1.23,5760623950,134446,864.99,41800,45700,39900,52700,28450,40600,42847.12,4.29,0,-16303,41333,40966,40483,40116,39633,41150,40300,516,12125,5000,30040,50,1,10313449,4136,6.21,0.32,12,1.30,6458.00,123934.00,53300,20230508,-24.77,34400,20221013,16.57,53300,-24.77,20230508,38100,5.25,20230103,53300,-24.77,20230508,34400,16.57,20221013,0.51,N,145990,5000,515 억,,442006,N,N,189,N,00,N
|
|
20230808,140733,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40700,100,2,0.25,5511210250,128247,825.11,41800,45700,40600,52700,28450,40600,42973.40,4.29,0,-15839,41333,40966,40483,40116,39633,41150,40300,516,12125,5000,30040,50,1,10313449,4198,6.30,0.33,12,1.24,6458.00,123934.00,53300,20230508,-23.64,34400,20221013,18.31,53300,-23.64,20230508,38100,6.82,20230103,53300,-23.64,20230508,34400,18.31,20221013,0.51,N,145990,5000,515 억,,442006,N,N,189,N,00,N
|
|
20230808,130725,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41300,700,2,1.72,5298656950,123041,791.62,41800,45700,40800,52700,28450,40600,43064.16,4.29,0,-15549,41333,40966,40483,40116,39633,41150,40300,516,12125,5000,30040,50,1,10313449,4259,6.40,0.33,12,1.19,6458.00,123934.00,53300,20230508,-22.51,34400,20221013,20.06,53300,-22.51,20230508,38100,8.40,20230103,53300,-22.51,20230508,34400,20.06,20221013,0.51,N,145990,5000,515 억,,442006,N,N,189,N,00,N
|
|
20230808,120731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40850,250,2,0.62,5161654800,119703,770.14,41800,45700,40800,52700,28450,40600,43120.51,4.29,0,-15129,41333,40966,40483,40116,39633,41150,40300,516,12125,5000,30040,50,1,10313449,4213,6.33,0.33,12,1.16,6458.00,123934.00,53300,20230508,-23.36,34400,20221013,18.75,53300,-23.36,20230508,38100,7.22,20230103,53300,-23.36,20230508,34400,18.75,20221013,0.51,N,145990,5000,515 억,,442006,N,N,189,N,00,N
|
|
20230808,110721,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41000,400,2,0.99,5056449900,117129,753.58,41800,45700,40850,52700,28450,40600,43169.92,4.29,0,-14761,41333,40966,40483,40116,39633,41150,40300,516,12125,5000,30040,50,1,10313449,4229,6.35,0.33,12,1.14,6458.00,123934.00,53300,20230508,-23.08,34400,20221013,19.19,53300,-23.08,20230508,38100,7.61,20230103,53300,-23.08,20230508,34400,19.19,20221013,0.51,N,145990,5000,515 억,,442006,N,N,189,N,00,N
|
|
20230808,100733,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41000,400,2,0.99,4758454300,109862,706.83,41800,45700,41000,52700,28450,40600,43313.01,4.29,0,-13174,41333,40966,40483,40116,39633,41150,40300,516,12125,5000,30040,50,1,10313449,4229,6.35,0.33,12,1.07,6458.00,123934.00,53300,20230508,-23.08,34400,20221013,19.19,53300,-23.08,20230508,38100,7.61,20230103,53300,-23.08,20230508,34400,19.19,20221013,0.51,N,145990,5000,515 억,,442006,N,N,189,N,00,N
|
|
20230808,090736,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42800,2200,2,5.42,2917642100,66123,425.42,41800,45700,41800,52700,28450,40600,44124.47,4.29,0,-9017,41333,40966,40483,40116,39633,41150,40300,516,12125,5000,30040,50,1,10313449,4414,6.63,0.35,12,0.64,6458.00,123934.00,53300,20230508,-19.70,34400,20221013,24.42,53300,-19.70,20230508,38100,12.34,20230103,53300,-19.70,20230508,34400,24.42,20221013,0.51,N,145990,5000,515 억,,442006,N,N,189,N,00,N
|
|
20230807,160729,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40600,100,2,0.25,450070400,11181,114.51,40500,40850,40000,52600,28350,40500,40253.11,4.27,0,1825,41433,40966,40483,40016,39533,41200,40250,516,12125,5000,29970,50,1,10313449,4187,6.29,0.33,12,0.11,6458.00,123934.00,53300,20230508,-23.83,34400,20221013,18.02,53300,-23.83,20230508,38100,6.56,20230103,53300,-23.83,20230508,34400,18.02,20221013,0.50,N,145990,5000,515 억,,439999,N,N,189,N,00,N
|
|
20230807,150729,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40650,150,2,0.37,423733500,10533,107.88,40500,40850,40000,52600,28350,40500,40229.14,4.27,0,1756,41433,40966,40483,40016,39533,41200,40250,516,12125,5000,29970,50,1,10313449,4192,6.29,0.33,12,0.10,6458.00,123934.00,53300,20230508,-23.73,34400,20221013,18.17,53300,-23.73,20230508,38100,6.69,20230103,53300,-23.73,20230508,34400,18.17,20221013,0.50,N,145990,5000,515 억,,439999,N,N,11,N,00,N
|
|
20230807,140732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40450,-50,5,-0.12,355266550,8847,90.61,40500,40500,40000,52600,28350,40500,40156.73,4.27,0,1279,41433,40966,40483,40016,39533,41200,40250,516,12125,5000,29970,50,1,10313449,4172,6.26,0.33,12,0.09,6458.00,123934.00,53300,20230508,-24.11,34400,20221013,17.59,53300,-24.11,20230508,38100,6.17,20230103,53300,-24.11,20230508,34400,17.59,20221013,0.50,N,145990,5000,515 억,,439999,N,N,11,N,00,N
|
|
20230807,130725,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40400,-100,5,-0.25,332652000,8287,84.87,40500,40500,40000,52600,28350,40500,40141.43,4.27,0,1351,41433,40966,40483,40016,39533,41200,40250,516,12125,5000,29970,50,1,10313449,4167,6.26,0.33,12,0.08,6458.00,123934.00,53300,20230508,-24.20,34400,20221013,17.44,53300,-24.20,20230508,38100,6.04,20230103,53300,-24.20,20230508,34400,17.44,20221013,0.50,N,145990,5000,515 억,,439999,N,N,11,N,00,N
|
|
20230807,120724,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40300,-200,5,-0.49,297840150,7424,76.03,40500,40500,40000,52600,28350,40500,40118.55,4.27,0,946,41433,40966,40483,40016,39533,41200,40250,516,12125,5000,29970,50,1,10313449,4156,6.24,0.33,12,0.07,6458.00,123934.00,53300,20230508,-24.39,34400,20221013,17.15,53300,-24.39,20230508,38100,5.77,20230103,53300,-24.39,20230508,34400,17.15,20221013,0.50,N,145990,5000,515 억,,439999,N,N,11,N,00,N
|
|
20230807,110719,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40200,-300,5,-0.74,269654550,6724,68.87,40500,40500,40000,52600,28350,40500,40103.29,4.27,0,1006,41433,40966,40483,40016,39533,41200,40250,516,12125,5000,29970,50,1,10313449,4146,6.22,0.32,12,0.07,6458.00,123934.00,53300,20230508,-24.58,34400,20221013,16.86,53300,-24.58,20230508,38100,5.51,20230103,53300,-24.58,20230508,34400,16.86,20221013,0.50,N,145990,5000,515 억,,439999,N,N,11,N,00,N
|
|
20230807,100727,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40250,-250,5,-0.62,157815250,3932,40.27,40500,40500,40000,52600,28350,40500,40136.13,4.27,0,524,41433,40966,40483,40016,39533,41200,40250,516,12125,5000,29970,50,1,10313449,4151,6.23,0.32,12,0.04,6458.00,123934.00,53300,20230508,-24.48,34400,20221013,17.01,53300,-24.48,20230508,38100,5.64,20230103,53300,-24.48,20230508,34400,17.01,20221013,0.50,N,145990,5000,515 억,,439999,N,N,11,N,00,N
|
|
20230807,090725,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40450,-50,5,-0.12,13358700,330,3.38,40500,40500,40400,52600,28350,40500,40480.91,4.27,0,28,41433,40966,40483,40016,39533,41200,40250,516,12125,5000,29970,50,1,10313449,4172,6.26,0.33,12,0.00,6458.00,123934.00,53300,20230508,-24.11,34400,20221013,17.59,53300,-24.11,20230508,38100,6.17,20230103,53300,-24.11,20230508,34400,17.59,20221013,0.50,N,145990,5000,515 억,,439999,N,N,11,N,00,N
|
|
20230804,160720,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40500,50,2,0.12,396899950,9764,107.79,40000,40950,40000,52500,28350,40450,40649.32,4.24,0,2473,41083,40766,40333,40016,39583,40550,39800,516,12075,5000,29930,50,1,10313449,4177,6.27,0.33,12,0.09,6458.00,123934.00,53300,20230508,-24.02,34400,20221013,17.73,53300,-24.02,20230508,38100,6.30,20230103,53300,-24.02,20230508,34400,17.73,20221013,0.52,N,145990,5000,515 억,,437239,N,N,11,N,00,N
|
|
20230804,150718,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40550,100,2,0.25,365172500,8981,99.15,40000,40950,40000,52500,28350,40450,40660.56,4.24,0,2352,41083,40766,40333,40016,39583,40550,39800,516,12075,5000,29930,50,1,10313449,4182,6.28,0.33,12,0.09,6458.00,123934.00,53300,20230508,-23.92,34400,20221013,17.88,53300,-23.92,20230508,38100,6.43,20230103,53300,-23.92,20230508,34400,17.88,20221013,0.52,N,145990,5000,515 억,,437239,N,N,16,N,00,N
|
|
20230804,140731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40650,200,2,0.49,341398200,8395,92.68,40000,40950,40000,52500,28350,40450,40666.85,4.24,0,2125,41083,40766,40333,40016,39583,40550,39800,516,12075,5000,29930,50,1,10313449,4192,6.29,0.33,12,0.08,6458.00,123934.00,53300,20230508,-23.73,34400,20221013,18.17,53300,-23.73,20230508,38100,6.69,20230103,53300,-23.73,20230508,34400,18.17,20221013,0.52,N,145990,5000,515 억,,437239,N,N,16,N,00,N
|
|
20230804,130717,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40750,300,2,0.74,250308200,6157,67.97,40000,40950,40000,52500,28350,40450,40654.25,4.24,0,1320,41083,40766,40333,40016,39583,40550,39800,516,12075,5000,29930,50,1,10313449,4203,6.31,0.33,12,0.06,6458.00,123934.00,53300,20230508,-23.55,34400,20221013,18.46,53300,-23.55,20230508,38100,6.96,20230103,53300,-23.55,20230508,34400,18.46,20221013,0.52,N,145990,5000,515 억,,437239,N,N,16,N,00,N
|
|
20230804,120715,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40600,150,2,0.37,200709000,4933,54.46,40000,40950,40000,52500,28350,40450,40687.01,4.24,0,582,41083,40766,40333,40016,39583,40550,39800,516,12075,5000,29930,50,1,10313449,4187,6.29,0.33,12,0.05,6458.00,123934.00,53300,20230508,-23.83,34400,20221013,18.02,53300,-23.83,20230508,38100,6.56,20230103,53300,-23.83,20230508,34400,18.02,20221013,0.52,N,145990,5000,515 억,,437239,N,N,16,N,00,N
|
|
20230804,110723,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40800,350,2,0.87,146787050,3605,39.80,40000,40950,40000,52500,28350,40450,40717.63,4.24,0,407,41083,40766,40333,40016,39583,40550,39800,516,12075,5000,29930,50,1,10313449,4208,6.32,0.33,12,0.03,6458.00,123934.00,53300,20230508,-23.45,34400,20221013,18.60,53300,-23.45,20230508,38100,7.09,20230103,53300,-23.45,20230508,34400,18.60,20221013,0.52,N,145990,5000,515 억,,437239,N,N,16,N,00,N
|
|
20230804,100712,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40650,200,2,0.49,43065850,1065,11.76,40000,40650,40000,52500,28350,40450,40437.42,4.24,0,681,41083,40766,40333,40016,39583,40550,39800,516,12075,5000,29930,50,1,10313449,4192,6.29,0.33,12,0.01,6458.00,123934.00,53300,20230508,-23.73,34400,20221013,18.17,53300,-23.73,20230508,38100,6.69,20230103,53300,-23.73,20230508,34400,18.17,20221013,0.52,N,145990,5000,515 억,,437239,N,N,16,N,00,N
|
|
20230804,090712,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40150,-300,5,-0.74,4131500,103,1.14,40000,40400,40000,52500,28350,40450,40111.65,4.24,0,3,41083,40766,40333,40016,39583,40550,39800,516,12075,5000,29930,50,1,10313449,4141,6.22,0.32,12,0.00,6458.00,123934.00,53300,20230508,-24.67,34400,20221013,16.72,53300,-24.67,20230508,38100,5.38,20230103,53300,-24.67,20230508,34400,16.72,20221013,0.52,N,145990,5000,515 억,,437239,N,N,16,N,00,N
|
|
20230803,160712,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40450,-150,5,-0.37,363219100,9050,190.21,40650,40650,39900,52700,28450,40600,40134.71,4.22,0,1548,41133,40866,40633,40366,40133,41000,40500,516,12125,5000,30040,50,1,10313449,4172,6.26,0.33,12,0.09,6458.00,123934.00,53300,20230508,-24.11,34400,20221013,17.59,53300,-24.11,20230508,38100,6.17,20230103,53300,-24.11,20230508,34400,17.59,20221013,0.53,N,145990,5000,515 억,,435490,N,N,16,N,00,N
|
|
20230803,150719,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40200,-400,5,-0.99,352233450,8778,184.49,40650,40650,39900,52700,28450,40600,40126.85,4.22,0,1642,41133,40866,40633,40366,40133,41000,40500,516,12125,5000,30040,50,1,10313449,4146,6.22,0.32,12,0.09,6458.00,123934.00,53300,20230508,-24.58,34400,20221013,16.86,53300,-24.58,20230508,38100,5.51,20230103,53300,-24.58,20230508,34400,16.86,20221013,0.53,N,145990,5000,515 억,,435490,N,N,1,N,00,N
|
|
20230803,140712,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40100,-500,5,-1.23,302742450,7548,158.64,40650,40650,39900,52700,28450,40600,40108.96,4.22,0,1207,41133,40866,40633,40366,40133,41000,40500,516,12125,5000,30040,50,1,10313449,4136,6.21,0.32,12,0.07,6458.00,123934.00,53300,20230508,-24.77,34400,20221013,16.57,53300,-24.77,20230508,38100,5.25,20230103,53300,-24.77,20230508,34400,16.57,20221013,0.53,N,145990,5000,515 억,,435490,N,N,1,N,00,N
|
|
20230803,130716,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40050,-550,5,-1.35,235229550,5864,123.25,40650,40650,39900,52700,28450,40600,40114.18,4.22,0,288,41133,40866,40633,40366,40133,41000,40500,516,12125,5000,30040,50,1,10313449,4131,6.20,0.32,12,0.06,6458.00,123934.00,53300,20230508,-24.86,34400,20221013,16.42,53300,-24.86,20230508,38100,5.12,20230103,53300,-24.86,20230508,34400,16.42,20221013,0.53,N,145990,5000,515 억,,435490,N,N,1,N,00,N
|
|
20230803,120718,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39950,-650,5,-1.60,220144700,5487,115.32,40650,40650,39900,52700,28450,40600,40121.14,4.22,0,134,41133,40866,40633,40366,40133,41000,40500,516,12125,5000,30040,50,1,10313449,4120,6.19,0.32,12,0.05,6458.00,123934.00,53300,20230508,-25.05,34400,20221013,16.13,53300,-25.05,20230508,38100,4.86,20230103,53300,-25.05,20230508,34400,16.13,20221013,0.53,N,145990,5000,515 억,,435490,N,N,1,N,00,N
|
|
20230803,110709,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40000,-600,5,-1.48,183697750,4575,96.15,40650,40650,39900,52700,28450,40600,40152.51,4.22,0,206,41133,40866,40633,40366,40133,41000,40500,516,12125,5000,30040,50,1,10313449,4125,6.19,0.32,12,0.04,6458.00,123934.00,53300,20230508,-24.95,34400,20221013,16.28,53300,-24.95,20230508,38100,4.99,20230103,53300,-24.95,20230508,34400,16.28,20221013,0.53,N,145990,5000,515 억,,435490,N,N,1,N,00,N
|
|
20230803,100708,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40150,-450,5,-1.11,82783850,2055,43.19,40650,40650,40050,52700,28450,40600,40284.11,4.22,0,142,41133,40866,40633,40366,40133,41000,40500,516,12125,5000,30040,50,1,10313449,4141,6.22,0.32,12,0.02,6458.00,123934.00,53300,20230508,-24.67,34400,20221013,16.72,53300,-24.67,20230508,38100,5.38,20230103,53300,-24.67,20230508,34400,16.72,20221013,0.53,N,145990,5000,515 억,,435490,N,N,1,N,00,N
|
|
20230803,090709,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40200,-400,5,-0.99,13632900,337,7.08,40650,40650,40200,52700,28450,40600,40453.71,4.22,0,-112,41133,40866,40633,40366,40133,41000,40500,516,12125,5000,30040,50,1,10313449,4146,6.22,0.32,12,0.00,6458.00,123934.00,53300,20230508,-24.58,34400,20221013,16.86,53300,-24.58,20230508,38100,5.51,20230103,53300,-24.58,20230508,34400,16.86,20221013,0.53,N,145990,5000,515 억,,435490,N,N,1,N,00,N
|
|
20230802,160713,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40600,-300,5,-0.73,190545850,4692,69.79,40500,40900,40400,53100,28650,40900,40610.79,4.23,0,-346,41433,41166,40933,40666,40433,41300,40800,516,12225,5000,30260,50,1,10313449,4187,6.29,0.33,12,0.05,6458.00,123934.00,53300,20230508,-23.83,34400,20221013,18.02,53300,-23.83,20230508,38100,6.56,20230103,53300,-23.83,20230508,34400,18.02,20221013,0.54,N,145990,5000,515 억,,436014,N,N,1,N,00,N
|
|
20230802,150721,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40450,-450,5,-1.10,180183500,4436,65.98,40500,40900,40450,53100,28650,40900,40618.46,4.23,0,-226,41433,41166,40933,40666,40433,41300,40800,516,12225,5000,30260,50,1,10313449,4172,6.26,0.33,12,0.04,6458.00,123934.00,53300,20230508,-24.11,34400,20221013,17.59,53300,-24.11,20230508,38100,6.17,20230103,53300,-24.11,20230508,34400,17.59,20221013,0.54,N,145990,5000,515 억,,436014,N,N,8,N,00,N
|
|
20230802,140715,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40600,-300,5,-0.73,117073850,2879,42.82,40500,40900,40500,53100,28650,40900,40664.76,4.23,0,-159,41433,41166,40933,40666,40433,41300,40800,516,12225,5000,30260,50,1,10313449,4187,6.29,0.33,12,0.03,6458.00,123934.00,53300,20230508,-23.83,34400,20221013,18.02,53300,-23.83,20230508,38100,6.56,20230103,53300,-23.83,20230508,34400,18.02,20221013,0.54,N,145990,5000,515 억,,436014,N,N,8,N,00,N
|
|
20230802,130710,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40650,-250,5,-0.61,105065250,2583,38.42,40500,40900,40500,53100,28650,40900,40675.67,4.23,0,-111,41433,41166,40933,40666,40433,41300,40800,516,12225,5000,30260,50,1,10313449,4192,6.29,0.33,12,0.03,6458.00,123934.00,53300,20230508,-23.73,34400,20221013,18.17,53300,-23.73,20230508,38100,6.69,20230103,53300,-23.73,20230508,34400,18.17,20221013,0.54,N,145990,5000,515 억,,436014,N,N,8,N,00,N
|
|
20230802,120705,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40650,-250,5,-0.61,80202800,1971,29.32,40500,40900,40500,53100,28650,40900,40691.43,4.23,0,-28,41433,41166,40933,40666,40433,41300,40800,516,12225,5000,30260,50,1,10313449,4192,6.29,0.33,12,0.02,6458.00,123934.00,53300,20230508,-23.73,34400,20221013,18.17,53300,-23.73,20230508,38100,6.69,20230103,53300,-23.73,20230508,34400,18.17,20221013,0.54,N,145990,5000,515 억,,436014,N,N,8,N,00,N
|
|
20230802,110706,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40800,-100,5,-0.24,53783950,1322,19.66,40500,40900,40500,53100,28650,40900,40683.77,4.23,0,281,41433,41166,40933,40666,40433,41300,40800,516,12225,5000,30260,50,1,10313449,4208,6.32,0.33,12,0.01,6458.00,123934.00,53300,20230508,-23.45,34400,20221013,18.60,53300,-23.45,20230508,38100,7.09,20230103,53300,-23.45,20230508,34400,18.60,20221013,0.54,N,145990,5000,515 억,,436014,N,N,8,N,00,N
|
|
20230802,100707,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40750,-150,5,-0.37,25676000,632,9.40,40500,40900,40500,53100,28650,40900,40626.58,4.23,0,-39,41433,41166,40933,40666,40433,41300,40800,516,12225,5000,30260,50,1,10313449,4203,6.31,0.33,12,0.01,6458.00,123934.00,53300,20230508,-23.55,34400,20221013,18.46,53300,-23.55,20230508,38100,6.96,20230103,53300,-23.55,20230508,34400,18.46,20221013,0.54,N,145990,5000,515 억,,436014,N,N,8,N,00,N
|
|
20230802,090707,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40550,-350,5,-0.86,10252300,253,3.76,40500,40900,40500,53100,28650,40900,40522.92,4.23,0,-20,41433,41166,40933,40666,40433,41300,40800,516,12225,5000,30260,50,1,10313449,4182,6.28,0.33,12,0.00,6458.00,123934.00,53300,20230508,-23.92,34400,20221013,17.88,53300,-23.92,20230508,38100,6.43,20230103,53300,-23.92,20230508,34400,17.88,20221013,0.54,N,145990,5000,515 억,,436014,N,N,8,N,00,N
|
|
20230801,160708,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40900,50,2,0.12,274682000,6723,109.64,40800,41200,40700,53100,28600,40850,40857.01,4.23,0,-371,41283,41066,40783,40566,40283,41175,40675,516,12250,5000,30220,50,1,10313449,4218,6.33,0.33,12,0.07,6458.00,123934.00,53300,20230508,-23.26,34400,20221013,18.90,53300,-23.26,20230508,38100,7.35,20230103,53300,-23.26,20230508,34400,18.90,20221013,0.53,N,145990,5000,515 억,,436408,N,N,8,N,00,N
|
|
20230801,150704,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40850,0,3,0.00,246692100,6039,98.48,40800,41200,40700,53100,28600,40850,40849.83,4.23,0,-187,41283,41066,40783,40566,40283,41175,40675,516,12250,5000,30220,50,1,10313449,4213,6.33,0.33,12,0.06,6458.00,123934.00,53300,20230508,-23.36,34400,20221013,18.75,53300,-23.36,20230508,38100,7.22,20230103,53300,-23.36,20230508,34400,18.75,20221013,0.53,N,145990,5000,515 억,,436408,N,N,37,N,00,N
|
|
20230801,140717,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40750,-100,5,-0.24,179916900,4403,71.80,40800,41200,40700,53100,28600,40850,40862.34,4.23,0,-346,41283,41066,40783,40566,40283,41175,40675,516,12250,5000,30220,50,1,10313449,4203,6.31,0.33,12,0.04,6458.00,123934.00,53300,20230508,-23.55,34400,20221013,18.46,53300,-23.55,20230508,38100,6.96,20230103,53300,-23.55,20230508,34400,18.46,20221013,0.53,N,145990,5000,515 억,,436408,N,N,37,N,00,N
|
|
20230801,130702,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40800,-50,5,-0.12,117785800,2879,46.95,40800,41200,40800,53100,28600,40850,40912.05,4.23,0,387,41283,41066,40783,40566,40283,41175,40675,516,12250,5000,30220,50,1,10313449,4208,6.32,0.33,12,0.03,6458.00,123934.00,53300,20230508,-23.45,34400,20221013,18.60,53300,-23.45,20230508,38100,7.09,20230103,53300,-23.45,20230508,34400,18.60,20221013,0.53,N,145990,5000,515 억,,436408,N,N,37,N,00,N
|
|
20230801,120702,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40950,100,2,0.24,77772750,1900,30.98,40800,41200,40800,53100,28600,40850,40933.03,4.23,0,456,41283,41066,40783,40566,40283,41175,40675,516,12250,5000,30220,50,1,10313449,4223,6.34,0.33,12,0.02,6458.00,123934.00,53300,20230508,-23.17,34400,20221013,19.04,53300,-23.17,20230508,38100,7.48,20230103,53300,-23.17,20230508,34400,19.04,20221013,0.53,N,145990,5000,515 억,,436408,N,N,37,N,00,N
|
|
20230801,110659,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41000,150,2,0.37,63475400,1551,25.29,40800,41200,40800,53100,28600,40850,40925.47,4.23,0,412,41283,41066,40783,40566,40283,41175,40675,516,12250,5000,30220,50,1,10313449,4229,6.35,0.33,12,0.02,6458.00,123934.00,53300,20230508,-23.08,34400,20221013,19.19,53300,-23.08,20230508,38100,7.61,20230103,53300,-23.08,20230508,34400,19.19,20221013,0.53,N,145990,5000,515 억,,436408,N,N,37,N,00,N
|
|
20230801,100704,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40950,100,2,0.24,41562850,1016,16.57,40800,41200,40800,53100,28600,40850,40908.32,4.23,0,389,41283,41066,40783,40566,40283,41175,40675,516,12250,5000,30220,50,1,10313449,4223,6.34,0.33,12,0.01,6458.00,123934.00,53300,20230508,-23.17,34400,20221013,19.04,53300,-23.17,20230508,38100,7.48,20230103,53300,-23.17,20230508,34400,19.04,20221013,0.53,N,145990,5000,515 억,,436408,N,N,37,N,00,N
|
|
20230801,090658,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41200,350,2,0.86,10590150,259,4.22,40800,41200,40800,53100,28600,40850,40888.61,4.23,0,185,41283,41066,40783,40566,40283,41175,40675,516,12250,5000,30220,50,1,10313449,4249,6.38,0.33,12,0.00,6458.00,123934.00,53300,20230508,-22.70,34400,20221013,19.77,53300,-22.70,20230508,38100,8.14,20230103,53300,-22.70,20230508,34400,19.77,20221013,0.53,N,145990,5000,515 억,,436408,N,N,37,N,00,N
|