154 lines
68 KiB
CSV
154 lines
68 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
|
|
20230927,160835,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44700,250,2,0.56,458845450,10363,102.50,43600,44750,43600,57700,31150,44450,44276.87,4.42,0,243,45550,45000,44350,43800,43150,45275,44075,516,13250,5000,32890,50,1,10313449,4610,6.92,0.36,12,0.10,6458.00,123934.00,53300,20230508,-16.14,34400,20221013,29.94,53300,-16.14,20230508,38100,17.32,20230103,53300,-16.14,20230508,34400,29.94,20221013,0.38,N,145990,5000,515 억,,455408,N,N,3,N,00,N
|
|
20230927,150844,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44700,250,2,0.56,430933150,9737,96.31,43600,44750,43600,57700,31150,44450,44257.28,4.42,0,-83,45550,45000,44350,43800,43150,45275,44075,516,13250,5000,32890,50,1,10313449,4610,6.92,0.36,12,0.09,6458.00,123934.00,53300,20230508,-16.14,34400,20221013,29.94,53300,-16.14,20230508,38100,17.32,20230103,53300,-16.14,20230508,34400,29.94,20221013,0.38,N,145990,5000,515 억,,455408,N,N,3,N,00,N
|
|
20230927,140845,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44300,-150,5,-0.34,337779050,7644,75.61,43600,44750,43600,57700,31150,44450,44188.78,4.42,0,-815,45550,45000,44350,43800,43150,45275,44075,516,13250,5000,32890,50,1,10313449,4569,6.86,0.36,12,0.07,6458.00,123934.00,53300,20230508,-16.89,34400,20221013,28.78,53300,-16.89,20230508,38100,16.27,20230103,53300,-16.89,20230508,34400,28.78,20221013,0.38,N,145990,5000,515 억,,455408,N,N,3,N,00,N
|
|
20230927,130832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44350,-100,5,-0.22,288467150,6533,64.62,43600,44750,43600,57700,31150,44450,44155.39,4.42,0,-1025,45550,45000,44350,43800,43150,45275,44075,516,13250,5000,32890,50,1,10313449,4574,6.87,0.36,12,0.06,6458.00,123934.00,53300,20230508,-16.79,34400,20221013,28.92,53300,-16.79,20230508,38100,16.40,20230103,53300,-16.79,20230508,34400,28.92,20221013,0.38,N,145990,5000,515 억,,455408,N,N,3,N,00,N
|
|
20230927,120832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44550,100,2,0.22,273364250,6193,61.26,43600,44750,43600,57700,31150,44450,44140.84,4.42,0,-901,45550,45000,44350,43800,43150,45275,44075,516,13250,5000,32890,50,1,10313449,4595,6.90,0.36,12,0.06,6458.00,123934.00,53300,20230508,-16.42,34400,20221013,29.51,53300,-16.42,20230508,38100,16.93,20230103,53300,-16.42,20230508,34400,29.51,20221013,0.38,N,145990,5000,515 억,,455408,N,N,3,N,00,N
|
|
20230927,110842,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44300,-150,5,-0.34,241264550,5471,54.11,43600,44750,43600,57700,31150,44450,44098.80,4.42,0,-723,45550,45000,44350,43800,43150,45275,44075,516,13250,5000,32890,50,1,10313449,4569,6.86,0.36,12,0.05,6458.00,123934.00,53300,20230508,-16.89,34400,20221013,28.78,53300,-16.89,20230508,38100,16.27,20230103,53300,-16.89,20230508,34400,28.78,20221013,0.38,N,145990,5000,515 억,,455408,N,N,3,N,00,N
|
|
20230927,100834,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44150,-300,5,-0.67,185316450,4205,41.59,43600,44750,43600,57700,31150,44450,44070.50,4.42,0,-785,45550,45000,44350,43800,43150,45275,44075,516,13250,5000,32890,50,1,10313449,4553,6.84,0.36,12,0.04,6458.00,123934.00,53300,20230508,-17.17,34400,20221013,28.34,53300,-17.17,20230508,38100,15.88,20230103,53300,-17.17,20230508,34400,28.34,20221013,0.38,N,145990,5000,515 억,,455408,N,N,3,N,00,N
|
|
20230927,090849,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44700,250,2,0.56,74802300,1694,16.76,43600,44750,43600,57700,31150,44450,44157.20,4.42,0,-496,45550,45000,44350,43800,43150,45275,44075,516,13250,5000,32890,50,1,10313449,4610,6.92,0.36,12,0.02,6458.00,123934.00,53300,20230508,-16.14,34400,20221013,29.94,53300,-16.14,20230508,38100,17.32,20230103,53300,-16.14,20230508,34400,29.94,20221013,0.38,N,145990,5000,515 억,,455408,N,N,3,N,00,N
|
|
20230926,160832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44450,0,3,0.00,445203000,10110,110.55,44400,44900,43700,57700,31150,44450,44032.73,4.43,0,-1557,45650,45050,44750,44150,43850,44900,44000,516,13250,5000,32890,50,1,10313449,4584,6.88,0.36,12,0.10,6458.00,123934.00,53300,20230508,-16.60,34400,20221013,29.22,53300,-16.60,20230508,38100,16.67,20230103,53300,-16.60,20230508,34400,29.22,20221013,0.41,N,145990,5000,515 억,,457113,N,N,3,N,00,N
|
|
20230926,150833,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43950,-500,5,-1.12,400867000,9110,99.62,44400,44900,43700,57700,31150,44450,44002.96,4.43,0,-1468,45650,45050,44750,44150,43850,44900,44000,516,13250,5000,32890,50,1,10313449,4533,6.81,0.35,12,0.09,6458.00,123934.00,53300,20230508,-17.54,34400,20221013,27.76,53300,-17.54,20230508,38100,15.35,20230103,53300,-17.54,20230508,34400,27.76,20221013,0.41,N,145990,5000,515 억,,457113,N,N,63,N,00,N
|
|
20230926,140827,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43800,-650,5,-1.46,283625800,6431,70.32,44400,44900,43800,57700,31150,44450,44102.91,4.43,0,-1787,45650,45050,44750,44150,43850,44900,44000,516,13250,5000,32890,50,1,10313449,4517,6.78,0.35,12,0.06,6458.00,123934.00,53300,20230508,-17.82,34400,20221013,27.33,53300,-17.82,20230508,38100,14.96,20230103,53300,-17.82,20230508,34400,27.33,20221013,0.41,N,145990,5000,515 억,,457113,N,N,63,N,00,N
|
|
20230926,130830,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43900,-550,5,-1.24,211785300,4794,52.42,44400,44900,43850,57700,31150,44450,44177.16,4.43,0,-1163,45650,45050,44750,44150,43850,44900,44000,516,13250,5000,32890,50,1,10313449,4528,6.80,0.35,12,0.05,6458.00,123934.00,53300,20230508,-17.64,34400,20221013,27.62,53300,-17.64,20230508,38100,15.22,20230103,53300,-17.64,20230508,34400,27.62,20221013,0.41,N,145990,5000,515 억,,457113,N,N,63,N,00,N
|
|
20230926,120836,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44000,-450,5,-1.01,188297700,4260,46.58,44400,44900,43850,57700,31150,44450,44201.34,4.43,0,-1098,45650,45050,44750,44150,43850,44900,44000,516,13250,5000,32890,50,1,10313449,4538,6.81,0.36,12,0.04,6458.00,123934.00,53300,20230508,-17.45,34400,20221013,27.91,53300,-17.45,20230508,38100,15.49,20230103,53300,-17.45,20230508,34400,27.91,20221013,0.41,N,145990,5000,515 억,,457113,N,N,63,N,00,N
|
|
20230926,110833,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44300,-150,5,-0.34,88062700,1985,21.71,44400,44900,44150,57700,31150,44450,44364.08,4.43,0,-639,45650,45050,44750,44150,43850,44900,44000,516,13250,5000,32890,50,1,10313449,4569,6.86,0.36,12,0.02,6458.00,123934.00,53300,20230508,-16.89,34400,20221013,28.78,53300,-16.89,20230508,38100,16.27,20230103,53300,-16.89,20230508,34400,28.78,20221013,0.41,N,145990,5000,515 억,,457113,N,N,63,N,00,N
|
|
20230926,100832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44400,-50,5,-0.11,66374150,1495,16.35,44400,44900,44150,57700,31150,44450,44397.42,4.43,0,-325,45650,45050,44750,44150,43850,44900,44000,516,13250,5000,32890,50,1,10313449,4579,6.88,0.36,12,0.01,6458.00,123934.00,53300,20230508,-16.70,34400,20221013,29.07,53300,-16.70,20230508,38100,16.54,20230103,53300,-16.70,20230508,34400,29.07,20221013,0.41,N,145990,5000,515 억,,457113,N,N,63,N,00,N
|
|
20230926,090834,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44450,0,3,0.00,14230100,321,3.51,44400,44450,44150,57700,31150,44450,44330.53,4.43,0,7,45650,45050,44750,44150,43850,44900,44000,516,13250,5000,32890,50,1,10313449,4584,6.88,0.36,12,0.00,6458.00,123934.00,53300,20230508,-16.60,34400,20221013,29.22,53300,-16.60,20230508,38100,16.67,20230103,53300,-16.60,20230508,34400,29.22,20221013,0.41,N,145990,5000,515 억,,457113,N,N,63,N,00,N
|
|
20230925,160832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44450,-500,5,-1.11,394330200,8818,49.11,44850,45350,44450,58400,31500,44950,44718.81,4.45,0,-2030,46150,45550,44900,44300,43650,45850,44600,516,13450,5000,33260,50,1,10313449,4584,6.88,0.36,12,0.09,6458.00,123934.00,53300,20230508,-16.60,34400,20221013,29.22,53300,-16.60,20230508,38100,16.67,20230103,53300,-16.60,20230508,34400,29.22,20221013,0.41,N,145990,5000,515 억,,459452,N,N,63,N,00,N
|
|
20230925,150835,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44600,-350,5,-0.78,366320200,8188,45.60,44850,45350,44500,58400,31500,44950,44738.67,4.45,0,-2026,46150,45550,44900,44300,43650,45850,44600,516,13450,5000,33260,50,1,10313449,4600,6.91,0.36,12,0.08,6458.00,123934.00,53300,20230508,-16.32,34400,20221013,29.65,53300,-16.32,20230508,38100,17.06,20230103,53300,-16.32,20230508,34400,29.65,20221013,0.41,N,145990,5000,515 억,,459452,N,N,45,N,00,N
|
|
20230925,140822,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44750,-200,5,-0.44,275822300,6159,34.30,44850,45350,44500,58400,31500,44950,44783.62,4.45,0,-1775,46150,45550,44900,44300,43650,45850,44600,516,13450,5000,33260,50,1,10313449,4615,6.93,0.36,12,0.06,6458.00,123934.00,53300,20230508,-16.04,34400,20221013,30.09,53300,-16.04,20230508,38100,17.45,20230103,53300,-16.04,20230508,34400,30.09,20221013,0.41,N,145990,5000,515 억,,459452,N,N,45,N,00,N
|
|
20230925,130826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44550,-400,5,-0.89,225555550,5035,28.04,44850,45350,44500,58400,31500,44950,44797.53,4.45,0,-1603,46150,45550,44900,44300,43650,45850,44600,516,13450,5000,33260,50,1,10313449,4595,6.90,0.36,12,0.05,6458.00,123934.00,53300,20230508,-16.42,34400,20221013,29.51,53300,-16.42,20230508,38100,16.93,20230103,53300,-16.42,20230508,34400,29.51,20221013,0.41,N,145990,5000,515 억,,459452,N,N,45,N,00,N
|
|
20230925,120831,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44550,-400,5,-0.89,220253900,4916,27.38,44850,45350,44500,58400,31500,44950,44803.48,4.45,0,-1509,46150,45550,44900,44300,43650,45850,44600,516,13450,5000,33260,50,1,10313449,4595,6.90,0.36,12,0.05,6458.00,123934.00,53300,20230508,-16.42,34400,20221013,29.51,53300,-16.42,20230508,38100,16.93,20230103,53300,-16.42,20230508,34400,29.51,20221013,0.41,N,145990,5000,515 억,,459452,N,N,45,N,00,N
|
|
20230925,110826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44650,-300,5,-0.67,167481550,3731,20.78,44850,45350,44500,58400,31500,44950,44889.19,4.45,0,-1200,46150,45550,44900,44300,43650,45850,44600,516,13450,5000,33260,50,1,10313449,4605,6.91,0.36,12,0.04,6458.00,123934.00,53300,20230508,-16.23,34400,20221013,29.80,53300,-16.23,20230508,38100,17.19,20230103,53300,-16.23,20230508,34400,29.80,20221013,0.41,N,145990,5000,515 억,,459452,N,N,45,N,00,N
|
|
20230925,100830,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45100,150,2,0.33,68212300,1513,8.43,44850,45350,44850,58400,31500,44950,45084.14,4.45,0,-617,46150,45550,44900,44300,43650,45850,44600,516,13450,5000,33260,50,1,10313449,4651,6.98,0.36,12,0.01,6458.00,123934.00,53300,20230508,-15.38,34400,20221013,31.10,53300,-15.38,20230508,38100,18.37,20230103,53300,-15.38,20230508,34400,31.10,20221013,0.41,N,145990,5000,515 억,,459452,N,N,45,N,00,N
|
|
20230925,090826,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45000,50,2,0.11,12477950,278,1.55,44850,45000,44850,58400,31500,44950,44884.71,4.45,0,78,46150,45550,44900,44300,43650,45850,44600,516,13450,5000,33260,50,1,10313449,4641,6.97,0.36,12,0.00,6458.00,123934.00,53300,20230508,-15.57,34400,20221013,30.81,53300,-15.57,20230508,38100,18.11,20230103,53300,-15.57,20230508,34400,30.81,20221013,0.41,N,145990,5000,515 억,,459452,N,N,45,N,00,N
|
|
20230922,160857,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44950,-100,5,-0.22,804114100,17956,161.03,44850,45500,44250,58500,31550,45050,44780.75,4.44,0,1332,46116,45582,45266,44732,44416,45425,44575,516,13450,5000,33330,50,1,10313449,4636,6.96,0.36,12,0.17,6458.00,123934.00,53300,20230508,-15.67,34400,20221013,30.67,53300,-15.67,20230508,38100,17.98,20230103,53300,-15.67,20230508,34400,30.67,20221013,0.42,N,145990,5000,515 억,,458128,N,N,45,N,00,N
|
|
20230922,150851,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44950,-100,5,-0.22,761310050,17006,152.51,44850,45500,44250,58500,31550,45050,44767.14,4.44,0,1038,46116,45582,45266,44732,44416,45425,44575,516,13450,5000,33330,50,1,10313449,4636,6.96,0.36,12,0.16,6458.00,123934.00,53300,20230508,-15.67,34400,20221013,30.67,53300,-15.67,20230508,38100,17.98,20230103,53300,-15.67,20230508,34400,30.67,20221013,0.42,N,145990,5000,515 억,,458128,N,N,55,N,00,N
|
|
20230922,140851,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,150,2,0.33,715767350,15996,143.45,44850,45500,44250,58500,31550,45050,44746.65,4.44,0,1070,46116,45582,45266,44732,44416,45425,44575,516,13450,5000,33330,50,1,10313449,4662,7.00,0.36,12,0.16,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.42,N,145990,5000,515 억,,458128,N,N,55,N,00,N
|
|
20230922,130758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,150,2,0.33,694722150,15530,139.27,44850,45500,44250,58500,31550,45050,44734.20,4.44,0,1155,46116,45582,45266,44732,44416,45425,44575,516,13450,5000,33330,50,1,10313449,4662,7.00,0.36,12,0.15,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.42,N,145990,5000,515 억,,458128,N,N,55,N,00,N
|
|
20230922,120756,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45350,300,2,0.67,579366900,12962,116.24,44850,45500,44250,58500,31550,45050,44697.34,4.44,0,729,46116,45582,45266,44732,44416,45425,44575,516,13450,5000,33330,50,1,10313449,4677,7.02,0.37,12,0.13,6458.00,123934.00,53300,20230508,-14.92,34400,20221013,31.83,53300,-14.92,20230508,38100,19.03,20230103,53300,-14.92,20230508,34400,31.83,20221013,0.42,N,145990,5000,515 억,,458128,N,N,55,N,00,N
|
|
20230922,110753,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45300,250,2,0.55,524449950,11753,105.40,44850,45300,44250,58500,31550,45050,44622.65,4.44,0,961,46116,45582,45266,44732,44416,45425,44575,516,13450,5000,33330,50,1,10313449,4672,7.01,0.37,12,0.11,6458.00,123934.00,53300,20230508,-15.01,34400,20221013,31.69,53300,-15.01,20230508,38100,18.90,20230103,53300,-15.01,20230508,34400,31.69,20221013,0.42,N,145990,5000,515 억,,458128,N,N,55,N,00,N
|
|
20230922,100753,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44600,-450,5,-1.00,378739900,8519,76.40,44850,44900,44250,58500,31550,45050,44458.26,4.44,0,733,46116,45582,45266,44732,44416,45425,44575,516,13450,5000,33330,50,1,10313449,4600,6.91,0.36,12,0.08,6458.00,123934.00,53300,20230508,-16.32,34400,20221013,29.65,53300,-16.32,20230508,38100,17.06,20230103,53300,-16.32,20230508,34400,29.65,20221013,0.42,N,145990,5000,515 억,,458128,N,N,55,N,00,N
|
|
20230922,090749,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44350,-700,5,-1.55,126051900,2829,25.37,44850,44850,44350,58500,31550,45050,44557.05,4.44,0,-1090,46116,45582,45266,44732,44416,45425,44575,516,13450,5000,33330,50,1,10313449,4574,6.87,0.36,12,0.03,6458.00,123934.00,53300,20230508,-16.79,34400,20221013,28.92,53300,-16.79,20230508,38100,16.40,20230103,53300,-16.79,20230508,34400,28.92,20221013,0.42,N,145990,5000,515 억,,458128,N,N,55,N,00,N
|
|
20230921,160756,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45050,-850,5,-1.85,503335400,11149,124.42,45500,45800,44950,59600,32150,45900,45146.24,4.43,0,653,46433,46166,45783,45516,45133,46300,45650,516,13700,5000,33960,50,1,10313449,4646,6.98,0.36,12,0.11,6458.00,123934.00,53300,20230508,-15.48,34400,20221013,30.96,53300,-15.48,20230508,38100,18.24,20230103,53300,-15.48,20230508,34400,30.96,20221013,0.42,N,145990,5000,515 억,,457339,N,N,55,N,00,N
|
|
20230921,150744,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45100,-800,5,-1.74,484672950,10735,119.80,45500,45800,44950,59600,32150,45900,45148.85,4.43,0,546,46433,46166,45783,45516,45133,46300,45650,516,13700,5000,33960,50,1,10313449,4651,6.98,0.36,12,0.10,6458.00,123934.00,53300,20230508,-15.38,34400,20221013,31.10,53300,-15.38,20230508,38100,18.37,20230103,53300,-15.38,20230508,34400,31.10,20221013,0.42,N,145990,5000,515 억,,457339,N,N,15,N,00,N
|
|
20230921,140751,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45000,-900,5,-1.96,398516500,8823,98.46,45500,45800,44950,59600,32150,45900,45167.91,4.43,0,49,46433,46166,45783,45516,45133,46300,45650,516,13700,5000,33960,50,1,10313449,4641,6.97,0.36,12,0.09,6458.00,123934.00,53300,20230508,-15.57,34400,20221013,30.81,53300,-15.57,20230508,38100,18.11,20230103,53300,-15.57,20230508,34400,30.81,20221013,0.42,N,145990,5000,515 억,,457339,N,N,15,N,00,N
|
|
20230921,130744,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45050,-850,5,-1.85,368350350,8153,90.98,45500,45800,45000,59600,32150,45900,45179.73,4.43,0,-216,46433,46166,45783,45516,45133,46300,45650,516,13700,5000,33960,50,1,10313449,4646,6.98,0.36,12,0.08,6458.00,123934.00,53300,20230508,-15.48,34400,20221013,30.96,53300,-15.48,20230508,38100,18.24,20230103,53300,-15.48,20230508,34400,30.96,20221013,0.42,N,145990,5000,515 억,,457339,N,N,15,N,00,N
|
|
20230921,120737,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,-700,5,-1.53,178612350,3939,43.96,45500,45800,45100,59600,32150,45900,45344.59,4.43,0,-458,46433,46166,45783,45516,45133,46300,45650,516,13700,5000,33960,50,1,10313449,4662,7.00,0.36,12,0.04,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.42,N,145990,5000,515 억,,457339,N,N,15,N,00,N
|
|
20230921,110757,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45300,-600,5,-1.31,126128900,2778,31.00,45500,45800,45200,59600,32150,45900,45402.77,4.43,0,-216,46433,46166,45783,45516,45133,46300,45650,516,13700,5000,33960,50,1,10313449,4672,7.01,0.37,12,0.03,6458.00,123934.00,53300,20230508,-15.01,34400,20221013,31.69,53300,-15.01,20230508,38100,18.90,20230103,53300,-15.01,20230508,34400,31.69,20221013,0.42,N,145990,5000,515 억,,457339,N,N,15,N,00,N
|
|
20230921,100741,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45500,-400,5,-0.87,106081000,2336,26.07,45500,45800,45200,59600,32150,45900,45411.39,4.43,0,-240,46433,46166,45783,45516,45133,46300,45650,516,13700,5000,33960,50,1,10313449,4693,7.05,0.37,12,0.02,6458.00,123934.00,53300,20230508,-14.63,34400,20221013,32.27,53300,-14.63,20230508,38100,19.42,20230103,53300,-14.63,20230508,34400,32.27,20221013,0.42,N,145990,5000,515 억,,457339,N,N,15,N,00,N
|
|
20230921,090747,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45250,-650,5,-1.42,16330200,360,4.02,45500,45500,45250,59600,32150,45900,45361.67,4.43,0,-175,46433,46166,45783,45516,45133,46300,45650,516,13700,5000,33960,50,1,10313449,4667,7.01,0.37,12,0.00,6458.00,123934.00,53300,20230508,-15.10,34400,20221013,31.54,53300,-15.10,20230508,38100,18.77,20230103,53300,-15.10,20230508,34400,31.54,20221013,0.42,N,145990,5000,515 억,,457339,N,N,15,N,00,N
|
|
20230920,160750,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45900,-100,5,-0.22,408828400,8958,64.99,45750,46050,45400,59800,32200,46000,45638.36,4.44,0,-870,47200,46600,46100,45500,45000,46350,45250,516,13800,5000,34040,50,1,10313449,4734,7.11,0.37,12,0.09,6458.00,123934.00,53300,20230508,-13.88,34400,20221013,33.43,53300,-13.88,20230508,38100,20.47,20230103,53300,-13.88,20230508,34400,33.43,20221013,0.43,N,145990,5000,515 억,,458422,N,N,15,N,00,N
|
|
20230920,150730,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45950,-50,5,-0.11,373844800,8195,59.46,45750,46050,45400,59800,32200,46000,45618.65,4.44,0,-632,47200,46600,46100,45500,45000,46350,45250,516,13800,5000,34040,50,1,10313449,4739,7.12,0.37,12,0.08,6458.00,123934.00,53300,20230508,-13.79,34400,20221013,33.58,53300,-13.79,20230508,38100,20.60,20230103,53300,-13.79,20230508,34400,33.58,20221013,0.43,N,145990,5000,515 억,,458422,N,N,31,N,00,N
|
|
20230920,140741,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45700,-300,5,-0.65,355630650,7798,56.58,45750,46050,45400,59800,32200,46000,45605.37,4.44,0,-718,47200,46600,46100,45500,45000,46350,45250,516,13800,5000,34040,50,1,10313449,4713,7.08,0.37,12,0.08,6458.00,123934.00,53300,20230508,-14.26,34400,20221013,32.85,53300,-14.26,20230508,38100,19.95,20230103,53300,-14.26,20230508,34400,32.85,20221013,0.43,N,145990,5000,515 억,,458422,N,N,31,N,00,N
|
|
20230920,130736,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45650,-350,5,-0.76,337433850,7400,53.69,45750,46050,45400,59800,32200,46000,45599.17,4.44,0,-670,47200,46600,46100,45500,45000,46350,45250,516,13800,5000,34040,50,1,10313449,4708,7.07,0.37,12,0.07,6458.00,123934.00,53300,20230508,-14.35,34400,20221013,32.70,53300,-14.35,20230508,38100,19.82,20230103,53300,-14.35,20230508,34400,32.70,20221013,0.43,N,145990,5000,515 억,,458422,N,N,31,N,00,N
|
|
20230920,120734,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45750,-250,5,-0.54,322806800,7080,51.37,45750,46050,45400,59800,32200,46000,45594.18,4.44,0,-571,47200,46600,46100,45500,45000,46350,45250,516,13800,5000,34040,50,1,10313449,4718,7.08,0.37,12,0.07,6458.00,123934.00,53300,20230508,-14.17,34400,20221013,32.99,53300,-14.17,20230508,38100,20.08,20230103,53300,-14.17,20230508,34400,32.99,20221013,0.43,N,145990,5000,515 억,,458422,N,N,31,N,00,N
|
|
20230920,110743,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45450,-550,5,-1.20,218892300,4800,34.83,45750,46050,45400,59800,32200,46000,45602.56,4.44,0,-651,47200,46600,46100,45500,45000,46350,45250,516,13800,5000,34040,50,1,10313449,4687,7.04,0.37,12,0.05,6458.00,123934.00,53300,20230508,-14.73,34400,20221013,32.12,53300,-14.73,20230508,38100,19.29,20230103,53300,-14.73,20230508,34400,32.12,20221013,0.43,N,145990,5000,515 억,,458422,N,N,31,N,00,N
|
|
20230920,100727,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45700,-300,5,-0.65,84415950,1846,13.39,45750,46050,45550,59800,32200,46000,45729.12,4.44,0,-249,47200,46600,46100,45500,45000,46350,45250,516,13800,5000,34040,50,1,10313449,4713,7.08,0.37,12,0.02,6458.00,123934.00,53300,20230508,-14.26,34400,20221013,32.85,53300,-14.26,20230508,38100,19.95,20230103,53300,-14.26,20230508,34400,32.85,20221013,0.43,N,145990,5000,515 억,,458422,N,N,31,N,00,N
|
|
20230920,090736,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45950,-50,5,-0.11,13829350,301,2.18,45750,46050,45750,59800,32200,46000,45944.68,4.44,0,-183,47200,46600,46100,45500,45000,46350,45250,516,13800,5000,34040,50,1,10313449,4739,7.12,0.37,12,0.00,6458.00,123934.00,53300,20230508,-13.79,34400,20221013,33.58,53300,-13.79,20230508,38100,20.60,20230103,53300,-13.79,20230508,34400,33.58,20221013,0.43,N,145990,5000,515 억,,458422,N,N,31,N,00,N
|
|
20230919,160733,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46000,0,3,0.00,634433650,13776,73.22,46300,46700,45600,59800,32200,46000,46053.55,4.45,0,-1159,47700,46850,46400,45550,45100,46625,45325,516,13800,5000,34040,50,1,10313449,4744,7.12,0.37,12,0.13,6458.00,123934.00,53300,20230508,-13.70,34400,20221013,33.72,53300,-13.70,20230508,38100,20.73,20230103,53300,-13.70,20230508,34400,33.72,20221013,0.44,N,145990,5000,515 억,,459148,N,N,31,N,00,N
|
|
20230919,150736,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46000,0,3,0.00,513149800,11131,59.16,46300,46700,45750,59800,32200,46000,46100.96,4.45,0,-1229,47700,46850,46400,45550,45100,46625,45325,516,13800,5000,34040,50,1,10313449,4744,7.12,0.37,12,0.11,6458.00,123934.00,53300,20230508,-13.70,34400,20221013,33.72,53300,-13.70,20230508,38100,20.73,20230103,53300,-13.70,20230508,34400,33.72,20221013,0.44,N,145990,5000,515 억,,459148,N,N,34,N,00,N
|
|
20230919,140734,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46150,150,2,0.33,407560700,8834,46.95,46300,46700,45750,59800,32200,46000,46135.47,4.45,0,-1549,47700,46850,46400,45550,45100,46625,45325,516,13800,5000,34040,50,1,10313449,4760,7.15,0.37,12,0.09,6458.00,123934.00,53300,20230508,-13.41,34400,20221013,34.16,53300,-13.41,20230508,38100,21.13,20230103,53300,-13.41,20230508,34400,34.16,20221013,0.44,N,145990,5000,515 억,,459148,N,N,34,N,00,N
|
|
20230919,130721,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46100,100,2,0.22,333111600,7215,38.35,46300,46700,45750,59800,32200,46000,46169.31,4.45,0,-1903,47700,46850,46400,45550,45100,46625,45325,516,13800,5000,34040,50,1,10313449,4754,7.14,0.37,12,0.07,6458.00,123934.00,53300,20230508,-13.51,34400,20221013,34.01,53300,-13.51,20230508,38100,21.00,20230103,53300,-13.51,20230508,34400,34.01,20221013,0.44,N,145990,5000,515 억,,459148,N,N,34,N,00,N
|
|
20230919,120738,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46450,450,2,0.98,269967450,5847,31.08,46300,46700,45750,59800,32200,46000,46171.96,4.45,0,-1615,47700,46850,46400,45550,45100,46625,45325,516,13800,5000,34040,50,1,10313449,4791,7.19,0.37,12,0.06,6458.00,123934.00,53300,20230508,-12.85,34400,20221013,35.03,53300,-12.85,20230508,38100,21.92,20230103,53300,-12.85,20230508,34400,35.03,20221013,0.44,N,145990,5000,515 억,,459148,N,N,34,N,00,N
|
|
20230919,110740,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46400,400,2,0.87,215862800,4682,24.89,46300,46500,45750,59800,32200,46000,46104.83,4.45,0,-1319,47700,46850,46400,45550,45100,46625,45325,516,13800,5000,34040,50,1,10313449,4785,7.18,0.37,12,0.05,6458.00,123934.00,53300,20230508,-12.95,34400,20221013,34.88,53300,-12.95,20230508,38100,21.78,20230103,53300,-12.95,20230508,34400,34.88,20221013,0.44,N,145990,5000,515 억,,459148,N,N,34,N,00,N
|
|
20230919,100733,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46100,100,2,0.22,136854500,2977,15.82,46300,46300,45750,59800,32200,46000,45970.61,4.45,0,-933,47700,46850,46400,45550,45100,46625,45325,516,13800,5000,34040,50,1,10313449,4754,7.14,0.37,12,0.03,6458.00,123934.00,53300,20230508,-13.51,34400,20221013,34.01,53300,-13.51,20230508,38100,21.00,20230103,53300,-13.51,20230508,34400,34.01,20221013,0.44,N,145990,5000,515 억,,459148,N,N,34,N,00,N
|
|
20230919,090730,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45800,-200,5,-0.43,43302500,942,5.01,46300,46300,45750,59800,32200,46000,45968.68,4.45,0,-294,47700,46850,46400,45550,45100,46625,45325,516,13800,5000,34040,50,1,10313449,4724,7.09,0.37,12,0.01,6458.00,123934.00,53300,20230508,-14.07,34400,20221013,33.14,53300,-14.07,20230508,38100,20.21,20230103,53300,-14.07,20230508,34400,33.14,20221013,0.44,N,145990,5000,515 억,,459148,N,N,34,N,00,N
|
|
20230918,160733,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46000,-1250,5,-2.65,866292500,18689,35.03,47200,47250,45950,61400,33100,47250,46343.78,4.49,0,-2972,49183,48216,47333,46366,45483,48700,46850,516,14150,5000,34960,50,1,10313449,4744,7.12,0.37,12,0.18,6458.00,123934.00,53300,20230508,-13.70,34400,20221013,33.72,53300,-13.70,20230508,38100,20.73,20230103,53300,-13.70,20230508,34400,33.72,20221013,0.46,N,145990,5000,515 억,,462767,N,N,34,N,00,N
|
|
20230918,150731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45950,-1300,5,-2.75,829402200,17887,33.53,47200,47250,45950,61400,33100,47250,46359.03,4.49,0,-2494,49183,48216,47333,46366,45483,48700,46850,516,14150,5000,34960,50,1,10313449,4739,7.12,0.37,12,0.17,6458.00,123934.00,53300,20230508,-13.79,34400,20221013,33.58,53300,-13.79,20230508,38100,20.60,20230103,53300,-13.79,20230508,34400,33.58,20221013,0.46,N,145990,5000,515 억,,462767,N,N,44,N,00,N
|
|
20230918,140750,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46200,-1050,5,-2.22,610732200,13135,24.62,47200,47250,46100,61400,33100,47250,46484.90,4.49,0,-2268,49183,48216,47333,46366,45483,48700,46850,516,14150,5000,34960,50,1,10313449,4765,7.15,0.37,12,0.13,6458.00,123934.00,53300,20230508,-13.32,34400,20221013,34.30,53300,-13.32,20230508,38100,21.26,20230103,53300,-13.32,20230508,34400,34.30,20221013,0.46,N,145990,5000,515 억,,462767,N,N,44,N,00,N
|
|
20230918,130732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46100,-1150,5,-2.43,561246950,12062,22.61,47200,47250,46100,61400,33100,47250,46518.04,4.49,0,-2163,49183,48216,47333,46366,45483,48700,46850,516,14150,5000,34960,50,1,10313449,4754,7.14,0.37,12,0.12,6458.00,123934.00,53300,20230508,-13.51,34400,20221013,34.01,53300,-13.51,20230508,38100,21.00,20230103,53300,-13.51,20230508,34400,34.01,20221013,0.46,N,145990,5000,515 억,,462767,N,N,44,N,00,N
|
|
20230918,120735,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46400,-850,5,-1.80,431545400,9258,17.35,47200,47250,46300,61400,33100,47250,46599.18,4.49,0,-395,49183,48216,47333,46366,45483,48700,46850,516,14150,5000,34960,50,1,10313449,4785,7.18,0.37,12,0.09,6458.00,123934.00,53300,20230508,-12.95,34400,20221013,34.88,53300,-12.95,20230508,38100,21.78,20230103,53300,-12.95,20230508,34400,34.88,20221013,0.46,N,145990,5000,515 억,,462767,N,N,44,N,00,N
|
|
20230918,110724,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46350,-900,5,-1.90,370818700,7949,14.90,47200,47250,46300,61400,33100,47250,46634.24,4.49,0,-523,49183,48216,47333,46366,45483,48700,46850,516,14150,5000,34960,50,1,10313449,4780,7.18,0.37,12,0.08,6458.00,123934.00,53300,20230508,-13.04,34400,20221013,34.74,53300,-13.04,20230508,38100,21.65,20230103,53300,-13.04,20230508,34400,34.74,20221013,0.46,N,145990,5000,515 억,,462767,N,N,44,N,00,N
|
|
20230918,100720,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46500,-750,5,-1.59,257453250,5507,10.32,47200,47250,46450,61400,33100,47250,46731.35,4.49,0,-591,49183,48216,47333,46366,45483,48700,46850,516,14150,5000,34960,50,1,10313449,4796,7.20,0.38,12,0.05,6458.00,123934.00,53300,20230508,-12.76,34400,20221013,35.17,53300,-12.76,20230508,38100,22.05,20230103,53300,-12.76,20230508,34400,35.17,20221013,0.46,N,145990,5000,515 억,,462767,N,N,44,N,00,N
|
|
20230918,090723,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46750,-500,5,-1.06,67292450,1432,2.68,47200,47250,46650,61400,33100,47250,46950.04,4.49,0,-40,49183,48216,47333,46366,45483,48700,46850,516,14150,5000,34960,50,1,10313449,4822,7.24,0.38,12,0.01,6458.00,123934.00,53300,20230508,-12.29,34400,20221013,35.90,53300,-12.29,20230508,38100,22.70,20230103,53300,-12.29,20230508,34400,35.90,20221013,0.46,N,145990,5000,515 억,,462767,N,N,44,N,00,N
|
|
20230915,160728,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47250,750,2,1.61,2522810500,53053,165.03,46500,48300,46450,60400,32550,46500,47553.22,4.40,0,8192,47400,46950,46500,46050,45600,46725,45825,516,13900,5000,34410,50,1,10313449,4873,7.32,0.38,12,0.51,6458.00,123934.00,53300,20230508,-11.35,34400,20221013,37.35,53300,-11.35,20230508,38100,24.02,20230103,53300,-11.35,20230508,34400,37.35,20221013,0.44,N,145990,5000,515 억,,453319,N,N,44,N,00,N
|
|
20230915,150729,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47350,850,2,1.83,2474742400,52036,161.86,46500,48300,46450,60400,32550,46500,47558.28,4.40,0,8236,47400,46950,46500,46050,45600,46725,45825,516,13900,5000,34410,50,1,10313449,4883,7.33,0.38,12,0.50,6458.00,123934.00,53300,20230508,-11.16,34400,20221013,37.65,53300,-11.16,20230508,38100,24.28,20230103,53300,-11.16,20230508,34400,37.65,20221013,0.44,N,145990,5000,515 억,,453319,N,N,23,N,00,N
|
|
20230915,140727,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47500,1000,2,2.15,2300442200,48359,150.43,46500,48300,46450,60400,32550,46500,47570.09,4.40,0,9620,47400,46950,46500,46050,45600,46725,45825,516,13900,5000,34410,50,1,10313449,4899,7.36,0.38,12,0.47,6458.00,123934.00,53300,20230508,-10.88,34400,20221013,38.08,53300,-10.88,20230508,38100,24.67,20230103,53300,-10.88,20230508,34400,38.08,20221013,0.44,N,145990,5000,515 억,,453319,N,N,23,N,00,N
|
|
20230915,130722,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47450,950,2,2.04,2175940700,45734,142.26,46500,48300,46450,60400,32550,46500,47578.18,4.40,0,9798,47400,46950,46500,46050,45600,46725,45825,516,13900,5000,34410,50,1,10313449,4894,7.35,0.38,12,0.44,6458.00,123934.00,53300,20230508,-10.98,34400,20221013,37.94,53300,-10.98,20230508,38100,24.54,20230103,53300,-10.98,20230508,34400,37.94,20221013,0.44,N,145990,5000,515 억,,453319,N,N,23,N,00,N
|
|
20230915,120730,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47650,1150,2,2.47,2018649200,42426,131.97,46500,48300,46450,60400,32550,46500,47580.47,4.40,0,9655,47400,46950,46500,46050,45600,46725,45825,516,13900,5000,34410,50,1,10313449,4914,7.38,0.38,12,0.41,6458.00,123934.00,53300,20230508,-10.60,34400,20221013,38.52,53300,-10.60,20230508,38100,25.07,20230103,53300,-10.60,20230508,34400,38.52,20221013,0.44,N,145990,5000,515 억,,453319,N,N,23,N,00,N
|
|
20230915,110736,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48050,1550,2,3.33,1720965550,36200,112.60,46500,48300,46450,60400,32550,46500,47540.48,4.40,0,10312,47400,46950,46500,46050,45600,46725,45825,516,13900,5000,34410,50,1,10313449,4956,7.44,0.39,12,0.35,6458.00,123934.00,53300,20230508,-9.85,34400,20221013,39.68,53300,-9.85,20230508,38100,26.12,20230103,53300,-9.85,20230508,34400,39.68,20221013,0.44,N,145990,5000,515 억,,453319,N,N,23,N,00,N
|
|
20230915,100732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47150,650,2,1.40,435936100,9297,28.92,46500,47150,46450,60400,32550,46500,46889.98,4.40,0,1974,47400,46950,46500,46050,45600,46725,45825,516,13900,5000,34410,50,1,10313449,4863,7.30,0.38,12,0.09,6458.00,123934.00,53300,20230508,-11.54,34400,20221013,37.06,53300,-11.54,20230508,38100,23.75,20230103,53300,-11.54,20230508,34400,37.06,20221013,0.44,N,145990,5000,515 억,,453319,N,N,23,N,00,N
|
|
20230915,090722,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46600,100,2,0.22,55197200,1185,3.69,46500,46850,46450,60400,32550,46500,46579.92,4.40,0,331,47400,46950,46500,46050,45600,46725,45825,516,13900,5000,34410,50,1,10313449,4806,7.22,0.38,12,0.01,6458.00,123934.00,53300,20230508,-12.57,34400,20221013,35.47,53300,-12.57,20230508,38100,22.31,20230103,53300,-12.57,20230508,34400,35.47,20221013,0.44,N,145990,5000,515 억,,453319,N,N,23,N,00,N
|
|
20230914,160731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46500,400,2,0.87,1488468800,32059,44.55,46950,46950,46050,59900,32300,46100,46428.95,4.40,0,-328,47800,46950,46150,45300,44500,47375,45725,516,13800,5000,34110,50,1,10313449,4796,7.20,0.38,12,0.31,6458.00,123934.00,53300,20230508,-12.76,34400,20221013,35.17,53300,-12.76,20230508,38100,22.05,20230103,53300,-12.76,20230508,34400,35.17,20221013,0.44,N,145990,5000,515 억,,453866,N,N,23,N,00,N
|
|
20230914,150711,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46550,450,2,0.98,1394853700,30046,41.75,46950,46950,46050,59900,32300,46100,46423.94,4.40,0,-26,47800,46950,46150,45300,44500,47375,45725,516,13800,5000,34110,50,1,10313449,4801,7.21,0.38,12,0.29,6458.00,123934.00,53300,20230508,-12.66,34400,20221013,35.32,53300,-12.66,20230508,38100,22.18,20230103,53300,-12.66,20230508,34400,35.32,20221013,0.44,N,145990,5000,515 억,,453866,N,N,78,N,00,N
|
|
20230914,140723,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46300,200,2,0.43,1173976800,25293,35.15,46950,46950,46050,59900,32300,46100,46415.09,4.40,0,-619,47800,46950,46150,45300,44500,47375,45725,516,13800,5000,34110,50,1,10313449,4775,7.17,0.37,12,0.25,6458.00,123934.00,53300,20230508,-13.13,34400,20221013,34.59,53300,-13.13,20230508,38100,21.52,20230103,53300,-13.13,20230508,34400,34.59,20221013,0.44,N,145990,5000,515 억,,453866,N,N,78,N,00,N
|
|
20230914,130708,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46300,200,2,0.43,1014737350,21850,30.36,46950,46950,46050,59900,32300,46100,46441.07,4.40,0,-477,47800,46950,46150,45300,44500,47375,45725,516,13800,5000,34110,50,1,10313449,4775,7.17,0.37,12,0.21,6458.00,123934.00,53300,20230508,-13.13,34400,20221013,34.59,53300,-13.13,20230508,38100,21.52,20230103,53300,-13.13,20230508,34400,34.59,20221013,0.44,N,145990,5000,515 억,,453866,N,N,78,N,00,N
|
|
20230914,120718,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46500,400,2,0.87,957715150,20620,28.65,46950,46950,46050,59900,32300,46100,46445.93,4.40,0,-455,47800,46950,46150,45300,44500,47375,45725,516,13800,5000,34110,50,1,10313449,4796,7.20,0.38,12,0.20,6458.00,123934.00,53300,20230508,-12.76,34400,20221013,35.17,53300,-12.76,20230508,38100,22.05,20230103,53300,-12.76,20230508,34400,35.17,20221013,0.44,N,145990,5000,515 억,,453866,N,N,78,N,00,N
|
|
20230914,110712,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46550,450,2,0.98,851599850,18336,25.48,46950,46950,46050,59900,32300,46100,46444.15,4.40,0,-351,47800,46950,46150,45300,44500,47375,45725,516,13800,5000,34110,50,1,10313449,4801,7.21,0.38,12,0.18,6458.00,123934.00,53300,20230508,-12.66,34400,20221013,35.32,53300,-12.66,20230508,38100,22.18,20230103,53300,-12.66,20230508,34400,35.32,20221013,0.44,N,145990,5000,515 억,,453866,N,N,78,N,00,N
|
|
20230914,100706,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46300,200,2,0.43,721923350,15542,21.60,46950,46950,46050,59900,32300,46100,46449.84,4.40,0,-1019,47800,46950,46150,45300,44500,47375,45725,516,13800,5000,34110,50,1,10313449,4775,7.17,0.37,12,0.15,6458.00,123934.00,53300,20230508,-13.13,34400,20221013,34.59,53300,-13.13,20230508,38100,21.52,20230103,53300,-13.13,20230508,34400,34.59,20221013,0.44,N,145990,5000,515 억,,453866,N,N,78,N,00,N
|
|
20230914,090719,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46550,450,2,0.98,303009450,6501,9.03,46950,46950,46400,59900,32300,46100,46609.67,4.40,0,-506,47800,46950,46150,45300,44500,47375,45725,516,13800,5000,34110,50,1,10313449,4801,7.21,0.38,12,0.06,6458.00,123934.00,53300,20230508,-12.66,34400,20221013,35.32,53300,-12.66,20230508,38100,22.18,20230103,53300,-12.66,20230508,34400,35.32,20221013,0.44,N,145990,5000,515 억,,453866,N,N,78,N,00,N
|
|
20230913,160723,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46100,250,2,0.55,3293376350,71410,320.93,45550,47000,45350,59600,32100,45850,46119.31,4.52,0,699,47416,46632,46066,45282,44716,47025,45675,516,13750,5000,33920,50,1,10313449,4754,7.14,0.37,12,0.69,6458.00,123934.00,53300,20230508,-13.51,34400,20221013,34.01,53300,-13.51,20230508,38100,21.00,20230103,53300,-13.51,20230508,34400,34.01,20221013,0.50,N,145990,5000,515 억,,466142,N,N,78,N,00,N
|
|
20230913,150717,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46400,550,2,1.20,3160460350,68532,308.00,45550,47000,45350,59600,32100,45850,46116.57,4.52,0,859,47416,46632,46066,45282,44716,47025,45675,516,13750,5000,33920,50,1,10313449,4785,7.18,0.37,12,0.66,6458.00,123934.00,53300,20230508,-12.95,34400,20221013,34.88,53300,-12.95,20230508,38100,21.78,20230103,53300,-12.95,20230508,34400,34.88,20221013,0.50,N,145990,5000,515 억,,466142,N,N,1,N,00,N
|
|
20230913,140723,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45900,50,2,0.11,2694767700,58442,262.65,45550,47000,45350,59600,32100,45850,46110.13,4.52,0,1023,47416,46632,46066,45282,44716,47025,45675,516,13750,5000,33920,50,1,10313449,4734,7.11,0.37,12,0.57,6458.00,123934.00,53300,20230508,-13.88,34400,20221013,33.43,53300,-13.88,20230508,38100,20.47,20230103,53300,-13.88,20230508,34400,33.43,20221013,0.50,N,145990,5000,515 억,,466142,N,N,1,N,00,N
|
|
20230913,130701,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45850,0,3,0.00,2422265800,52491,235.90,45550,47000,45350,59600,32100,45850,46146.31,4.52,0,898,47416,46632,46066,45282,44716,47025,45675,516,13750,5000,33920,50,1,10313449,4729,7.10,0.37,12,0.51,6458.00,123934.00,53300,20230508,-13.98,34400,20221013,33.28,53300,-13.98,20230508,38100,20.34,20230103,53300,-13.98,20230508,34400,33.28,20221013,0.50,N,145990,5000,515 억,,466142,N,N,1,N,00,N
|
|
20230913,120720,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46650,800,2,1.74,1645179100,35740,160.62,45550,47000,45350,59600,32100,45850,46031.88,4.52,0,286,47416,46632,46066,45282,44716,47025,45675,516,13750,5000,33920,50,1,10313449,4811,7.22,0.38,12,0.35,6458.00,123934.00,53300,20230508,-12.48,34400,20221013,35.61,53300,-12.48,20230508,38100,22.44,20230103,53300,-12.48,20230508,34400,35.61,20221013,0.50,N,145990,5000,515 억,,466142,N,N,1,N,00,N
|
|
20230913,110719,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45600,-250,5,-0.55,888724200,19407,87.22,45550,46300,45350,59600,32100,45850,45794.00,4.52,0,-1379,47416,46632,46066,45282,44716,47025,45675,516,13750,5000,33920,50,1,10313449,4703,7.06,0.37,12,0.19,6458.00,123934.00,53300,20230508,-14.45,34400,20221013,32.56,53300,-14.45,20230508,38100,19.69,20230103,53300,-14.45,20230508,34400,32.56,20221013,0.50,N,145990,5000,515 억,,466142,N,N,1,N,00,N
|
|
20230913,100712,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46000,150,2,0.33,473792750,10316,46.36,45550,46300,45550,59600,32100,45850,45927.96,4.52,0,-1402,47416,46632,46066,45282,44716,47025,45675,516,13750,5000,33920,50,1,10313449,4744,7.12,0.37,12,0.10,6458.00,123934.00,53300,20230508,-13.70,34400,20221013,33.72,53300,-13.70,20230508,38100,20.73,20230103,53300,-13.70,20230508,34400,33.72,20221013,0.50,N,145990,5000,515 억,,466142,N,N,1,N,00,N
|
|
20230913,090705,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46050,200,2,0.44,72206700,1571,7.06,45550,46100,45550,59600,32100,45850,45962.32,4.52,0,-424,47416,46632,46066,45282,44716,47025,45675,516,13750,5000,33920,50,1,10313449,4749,7.13,0.37,12,0.02,6458.00,123934.00,53300,20230508,-13.60,34400,20221013,33.87,53300,-13.60,20230508,38100,20.87,20230103,53300,-13.60,20230508,34400,33.87,20221013,0.50,N,145990,5000,515 억,,466142,N,N,1,N,00,N
|
|
20230912,160701,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45850,550,2,1.21,1018167850,22149,70.42,45800,46850,45500,58800,31750,45300,45969.26,4.54,0,-1396,47033,46166,45733,44866,44433,45950,44650,516,13500,5000,33520,50,1,10313449,4729,7.10,0.37,12,0.21,6458.00,123934.00,53300,20230508,-13.98,34400,20221013,33.28,53300,-13.98,20230508,38100,20.34,20230103,53300,-13.98,20230508,34400,33.28,20221013,0.47,N,145990,5000,515 억,,468640,N,N,1,N,00,N
|
|
20230912,150710,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45800,500,2,1.10,972832250,21158,67.27,45800,46850,45500,58800,31750,45300,45979.40,4.54,0,-1351,47033,46166,45733,44866,44433,45950,44650,516,13500,5000,33520,50,1,10313449,4724,7.09,0.37,12,0.21,6458.00,123934.00,53300,20230508,-14.07,34400,20221013,33.14,53300,-14.07,20230508,38100,20.21,20230103,53300,-14.07,20230508,34400,33.14,20221013,0.47,N,145990,5000,515 억,,468640,N,N,9,N,00,N
|
|
20230912,140707,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45750,450,2,0.99,868264900,18875,60.01,45800,46850,45500,58800,31750,45300,46000.79,4.54,0,-988,47033,46166,45733,44866,44433,45950,44650,516,13500,5000,33520,50,1,10313449,4718,7.08,0.37,12,0.18,6458.00,123934.00,53300,20230508,-14.17,34400,20221013,32.99,53300,-14.17,20230508,38100,20.08,20230103,53300,-14.17,20230508,34400,32.99,20221013,0.47,N,145990,5000,515 억,,468640,N,N,9,N,00,N
|
|
20230912,130700,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45800,500,2,1.10,750058600,16285,51.78,45800,46850,45550,58800,31750,45300,46058.25,4.54,0,-302,47033,46166,45733,44866,44433,45950,44650,516,13500,5000,33520,50,1,10313449,4724,7.09,0.37,12,0.16,6458.00,123934.00,53300,20230508,-14.07,34400,20221013,33.14,53300,-14.07,20230508,38100,20.21,20230103,53300,-14.07,20230508,34400,33.14,20221013,0.47,N,145990,5000,515 억,,468640,N,N,9,N,00,N
|
|
20230912,120657,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46050,750,2,1.66,677370350,14703,46.75,45800,46850,45550,58800,31750,45300,46070.21,4.54,0,571,47033,46166,45733,44866,44433,45950,44650,516,13500,5000,33520,50,1,10313449,4749,7.13,0.37,12,0.14,6458.00,123934.00,53300,20230508,-13.60,34400,20221013,33.87,53300,-13.60,20230508,38100,20.87,20230103,53300,-13.60,20230508,34400,33.87,20221013,0.47,N,145990,5000,515 억,,468640,N,N,9,N,00,N
|
|
20230912,110704,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45750,450,2,0.99,597600750,12968,41.23,45800,46850,45550,58800,31750,45300,46082.72,4.54,0,968,47033,46166,45733,44866,44433,45950,44650,516,13500,5000,33520,50,1,10313449,4718,7.08,0.37,12,0.13,6458.00,123934.00,53300,20230508,-14.17,34400,20221013,32.99,53300,-14.17,20230508,38100,20.08,20230103,53300,-14.17,20230508,34400,32.99,20221013,0.47,N,145990,5000,515 억,,468640,N,N,9,N,00,N
|
|
20230912,100658,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45900,600,2,1.32,462698300,10027,31.88,45800,46850,45550,58800,31750,45300,46145.24,4.54,0,1554,47033,46166,45733,44866,44433,45950,44650,516,13500,5000,33520,50,1,10313449,4734,7.11,0.37,12,0.10,6458.00,123934.00,53300,20230508,-13.88,34400,20221013,33.43,53300,-13.88,20230508,38100,20.47,20230103,53300,-13.88,20230508,34400,33.43,20221013,0.47,N,145990,5000,515 억,,468640,N,N,9,N,00,N
|
|
20230912,090714,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45600,300,2,0.66,47914050,1046,3.33,45800,45950,45600,58800,31750,45300,45806.93,4.54,0,2,47033,46166,45733,44866,44433,45950,44650,516,13500,5000,33520,50,1,10313449,4703,7.06,0.37,12,0.01,6458.00,123934.00,53300,20230508,-14.45,34400,20221013,32.56,53300,-14.45,20230508,38100,19.69,20230103,53300,-14.45,20230508,34400,32.56,20221013,0.47,N,145990,5000,515 억,,468640,N,N,9,N,00,N
|
|
20230911,160657,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45300,-700,5,-1.52,1430030450,31293,55.42,46050,46600,45300,59800,32200,46000,45699.50,4.50,0,4030,48400,47200,45600,44400,42800,47800,45000,516,13800,5000,34040,50,1,10313449,4672,7.01,0.37,12,0.30,6458.00,123934.00,53300,20230508,-15.01,34400,20221013,31.69,53300,-15.01,20230508,38100,18.90,20230103,53300,-15.01,20230508,34400,31.69,20221013,0.47,N,145990,5000,515 억,,464569,N,N,9,N,00,N
|
|
20230911,150703,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45600,-400,5,-0.87,1336607950,29234,51.78,46050,46600,45300,59800,32200,46000,45721.01,4.50,0,4175,48400,47200,45600,44400,42800,47800,45000,516,13800,5000,34040,50,1,10313449,4703,7.06,0.37,12,0.28,6458.00,123934.00,53300,20230508,-14.45,34400,20221013,32.56,53300,-14.45,20230508,38100,19.69,20230103,53300,-14.45,20230508,34400,32.56,20221013,0.47,N,145990,5000,515 억,,464569,N,N,14,N,00,N
|
|
20230911,140713,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45600,-400,5,-0.87,1214116400,26542,47.01,46050,46600,45300,59800,32200,46000,45743.21,4.50,0,4376,48400,47200,45600,44400,42800,47800,45000,516,13800,5000,34040,50,1,10313449,4703,7.06,0.37,12,0.26,6458.00,123934.00,53300,20230508,-14.45,34400,20221013,32.56,53300,-14.45,20230508,38100,19.69,20230103,53300,-14.45,20230508,34400,32.56,20221013,0.47,N,145990,5000,515 억,,464569,N,N,14,N,00,N
|
|
20230911,130647,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45300,-700,5,-1.52,1146755300,25061,44.39,46050,46600,45300,59800,32200,46000,45758.56,4.50,0,4362,48400,47200,45600,44400,42800,47800,45000,516,13800,5000,34040,50,1,10313449,4672,7.01,0.37,12,0.24,6458.00,123934.00,53300,20230508,-15.01,34400,20221013,31.69,53300,-15.01,20230508,38100,18.90,20230103,53300,-15.01,20230508,34400,31.69,20221013,0.47,N,145990,5000,515 억,,464569,N,N,14,N,00,N
|
|
20230911,120658,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45650,-350,5,-0.76,990638700,21632,38.31,46050,46600,45300,59800,32200,46000,45795.06,4.50,0,3516,48400,47200,45600,44400,42800,47800,45000,516,13800,5000,34040,50,1,10313449,4708,7.07,0.37,12,0.21,6458.00,123934.00,53300,20230508,-14.35,34400,20221013,32.70,53300,-14.35,20230508,38100,19.82,20230103,53300,-14.35,20230508,34400,32.70,20221013,0.47,N,145990,5000,515 억,,464569,N,N,14,N,00,N
|
|
20230911,110647,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45700,-300,5,-0.65,874351200,19083,33.80,46050,46600,45300,59800,32200,46000,45818.33,4.50,0,2490,48400,47200,45600,44400,42800,47800,45000,516,13800,5000,34040,50,1,10313449,4713,7.08,0.37,12,0.19,6458.00,123934.00,53300,20230508,-14.26,34400,20221013,32.85,53300,-14.26,20230508,38100,19.95,20230103,53300,-14.26,20230508,34400,32.85,20221013,0.47,N,145990,5000,515 억,,464569,N,N,14,N,00,N
|
|
20230911,100648,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45700,-300,5,-0.65,659364050,14406,25.51,46050,46600,45300,59800,32200,46000,45770.10,4.50,0,2778,48400,47200,45600,44400,42800,47800,45000,516,13800,5000,34040,50,1,10313449,4713,7.08,0.37,12,0.14,6458.00,123934.00,53300,20230508,-14.26,34400,20221013,32.85,53300,-14.26,20230508,38100,19.95,20230103,53300,-14.26,20230508,34400,32.85,20221013,0.47,N,145990,5000,515 억,,464569,N,N,14,N,00,N
|
|
20230911,090645,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45800,-200,5,-0.43,136436600,2954,5.23,46050,46600,45750,59800,32200,46000,46187.07,4.50,0,-195,48400,47200,45600,44400,42800,47800,45000,516,13800,5000,34040,50,1,10313449,4724,7.09,0.37,12,0.03,6458.00,123934.00,53300,20230508,-14.07,34400,20221013,33.14,53300,-14.07,20230508,38100,20.21,20230103,53300,-14.07,20230508,34400,33.14,20221013,0.47,N,145990,5000,515 억,,464569,N,N,14,N,00,N
|
|
20230908,160702,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46000,1900,2,4.31,2581687850,56340,372.52,44400,46800,44000,57300,30900,44100,45823.15,4.43,0,8432,44933,44516,44183,43766,43433,44350,43600,516,13200,5000,32630,50,1,10313449,4744,7.12,0.37,12,0.55,6458.00,123934.00,53300,20230508,-13.70,34400,20221013,33.72,53300,-13.70,20230508,38100,20.73,20230103,53300,-13.70,20230508,34400,33.72,20221013,0.47,N,145990,5000,515 억,,457125,N,N,14,N,00,N
|
|
20230908,150701,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46150,2050,2,4.65,2487916350,54304,359.06,44400,46800,44000,57300,30900,44100,45814.61,4.43,0,7858,44933,44516,44183,43766,43433,44350,43600,516,13200,5000,32630,50,1,10313449,4760,7.15,0.37,12,0.53,6458.00,123934.00,53300,20230508,-13.41,34400,20221013,34.16,53300,-13.41,20230508,38100,21.13,20230103,53300,-13.41,20230508,34400,34.16,20221013,0.47,N,145990,5000,515 억,,457125,N,N,4,N,00,N
|
|
20230908,140655,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46100,2000,2,4.54,2348600200,51287,339.11,44400,46800,44000,57300,30900,44100,45793.28,4.43,0,7180,44933,44516,44183,43766,43433,44350,43600,516,13200,5000,32630,50,1,10313449,4754,7.14,0.37,12,0.50,6458.00,123934.00,53300,20230508,-13.51,34400,20221013,34.01,53300,-13.51,20230508,38100,21.00,20230103,53300,-13.51,20230508,34400,34.01,20221013,0.47,N,145990,5000,515 억,,457125,N,N,4,N,00,N
|
|
20230908,130702,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,46400,2300,2,5.22,2071700300,45301,299.53,44400,46800,44000,57300,30900,44100,45731.89,4.43,0,6032,44933,44516,44183,43766,43433,44350,43600,516,13200,5000,32630,50,1,10313449,4785,7.18,0.37,12,0.44,6458.00,123934.00,53300,20230508,-12.95,34400,20221013,34.88,53300,-12.95,20230508,38100,21.78,20230103,53300,-12.95,20230508,34400,34.88,20221013,0.47,N,145990,5000,515 억,,457125,N,N,4,N,00,N
|
|
20230908,120710,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45300,1200,2,2.72,860428150,19114,126.38,44400,45600,44000,57300,30900,44100,45015.60,4.43,0,1695,44933,44516,44183,43766,43433,44350,43600,516,13200,5000,32630,50,1,10313449,4672,7.01,0.37,12,0.19,6458.00,123934.00,53300,20230508,-15.01,34400,20221013,31.69,53300,-15.01,20230508,38100,18.90,20230103,53300,-15.01,20230508,34400,31.69,20221013,0.47,N,145990,5000,515 억,,457125,N,N,4,N,00,N
|
|
20230908,110707,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,1100,2,2.49,728619200,16199,107.11,44400,45600,44000,57300,30900,44100,44979.27,4.43,0,1191,44933,44516,44183,43766,43433,44350,43600,516,13200,5000,32630,50,1,10313449,4662,7.00,0.36,12,0.16,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.47,N,145990,5000,515 억,,457125,N,N,4,N,00,N
|
|
20230908,100659,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44600,500,2,1.13,283346500,6350,41.99,44400,45000,44000,57300,30900,44100,44621.50,4.43,0,-676,44933,44516,44183,43766,43433,44350,43600,516,13200,5000,32630,50,1,10313449,4600,6.91,0.36,12,0.06,6458.00,123934.00,53300,20230508,-16.32,34400,20221013,29.65,53300,-16.32,20230508,38100,17.06,20230103,53300,-16.32,20230508,34400,29.65,20221013,0.47,N,145990,5000,515 억,,457125,N,N,4,N,00,N
|
|
20230908,090703,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44800,700,2,1.59,171503300,3840,25.39,44400,45000,44000,57300,30900,44100,44662.32,4.43,0,-591,44933,44516,44183,43766,43433,44350,43600,516,13200,5000,32630,50,1,10313449,4620,6.94,0.36,12,0.04,6458.00,123934.00,53300,20230508,-15.95,34400,20221013,30.23,53300,-15.95,20230508,38100,17.59,20230103,53300,-15.95,20230508,34400,30.23,20221013,0.47,N,145990,5000,515 억,,457125,N,N,4,N,00,N
|
|
20230907,160652,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44100,-900,5,-2.00,666556850,15111,80.08,44600,44600,43850,58500,31500,45000,44100.16,4.45,0,-4120,45800,45400,44600,44200,43400,45600,44400,516,13500,5000,33300,50,1,10313449,4548,6.83,0.36,12,0.15,6458.00,123934.00,53300,20230508,-17.26,34400,20221013,28.20,53300,-17.26,20230508,38100,15.75,20230103,53300,-17.26,20230508,34400,28.20,20221013,0.47,N,145990,5000,515 억,,459401,N,N,4,N,00,N
|
|
20230907,150658,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44350,-650,5,-1.44,644472750,14611,77.43,44600,44600,43850,58500,31500,45000,44097.81,4.45,0,-4077,45800,45400,44600,44200,43400,45600,44400,516,13500,5000,33300,50,1,10313449,4574,6.87,0.36,12,0.14,6458.00,123934.00,53300,20230508,-16.79,34400,20221013,28.92,53300,-16.79,20230508,38100,16.40,20230103,53300,-16.79,20230508,34400,28.92,20221013,0.47,N,145990,5000,515 억,,459401,N,N,47,N,00,N
|
|
20230907,140654,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44250,-750,5,-1.67,593093200,13451,71.28,44600,44600,43850,58500,31500,45000,44080.77,4.45,0,-3486,45800,45400,44600,44200,43400,45600,44400,516,13500,5000,33300,50,1,10313449,4564,6.85,0.36,12,0.13,6458.00,123934.00,53300,20230508,-16.98,34400,20221013,28.63,53300,-16.98,20230508,38100,16.14,20230103,53300,-16.98,20230508,34400,28.63,20221013,0.47,N,145990,5000,515 억,,459401,N,N,47,N,00,N
|
|
20230907,130653,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44250,-750,5,-1.67,522499150,11855,62.82,44600,44600,43850,58500,31500,45000,44060.13,4.45,0,-2601,45800,45400,44600,44200,43400,45600,44400,516,13500,5000,33300,50,1,10313449,4564,6.85,0.36,12,0.11,6458.00,123934.00,53300,20230508,-16.98,34400,20221013,28.63,53300,-16.98,20230508,38100,16.14,20230103,53300,-16.98,20230508,34400,28.63,20221013,0.47,N,145990,5000,515 억,,459401,N,N,47,N,00,N
|
|
20230907,120701,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43950,-1050,5,-2.33,487414600,11061,58.61,44600,44600,43850,58500,31500,45000,44050.86,4.45,0,-2378,45800,45400,44600,44200,43400,45600,44400,516,13500,5000,33300,50,1,10313449,4533,6.81,0.35,12,0.11,6458.00,123934.00,53300,20230508,-17.54,34400,20221013,27.76,53300,-17.54,20230508,38100,15.35,20230103,53300,-17.54,20230508,34400,27.76,20221013,0.47,N,145990,5000,515 억,,459401,N,N,47,N,00,N
|
|
20230907,110659,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44000,-1000,5,-2.22,430440350,9764,51.74,44600,44600,43850,58500,31500,45000,44067.52,4.45,0,-2474,45800,45400,44600,44200,43400,45600,44400,516,13500,5000,33300,50,1,10313449,4538,6.81,0.36,12,0.09,6458.00,123934.00,53300,20230508,-17.45,34400,20221013,27.91,53300,-17.45,20230508,38100,15.49,20230103,53300,-17.45,20230508,34400,27.91,20221013,0.47,N,145990,5000,515 억,,459401,N,N,47,N,00,N
|
|
20230907,100657,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43850,-1150,5,-2.56,371610650,8423,44.63,44600,44600,43850,58500,31500,45000,44099.64,4.45,0,-2483,45800,45400,44600,44200,43400,45600,44400,516,13500,5000,33300,50,1,10313449,4522,6.79,0.35,12,0.08,6458.00,123934.00,53300,20230508,-17.73,34400,20221013,27.47,53300,-17.73,20230508,38100,15.09,20230103,53300,-17.73,20230508,34400,27.47,20221013,0.47,N,145990,5000,515 억,,459401,N,N,47,N,00,N
|
|
20230907,090707,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44150,-850,5,-1.89,94885500,2140,11.34,44600,44600,44150,58500,31500,45000,44279.42,4.45,0,-794,45800,45400,44600,44200,43400,45600,44400,516,13500,5000,33300,50,1,10313449,4553,6.84,0.36,12,0.02,6458.00,123934.00,53300,20230508,-17.17,34400,20221013,28.34,53300,-17.17,20230508,38100,15.88,20230103,53300,-17.17,20230508,34400,28.34,20221013,0.47,N,145990,5000,515 억,,459401,N,N,47,N,00,N
|
|
20230906,160654,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45000,850,2,1.93,775285600,17481,142.60,44450,45000,43800,57300,30950,44150,44339.45,4.47,0,-742,45216,44682,44266,43732,43316,44475,43525,516,13150,5000,32670,50,1,10313449,4641,6.97,0.36,12,0.17,6458.00,123934.00,53300,20230508,-15.57,34400,20221013,30.81,53300,-15.57,20230508,38100,18.11,20230103,53300,-15.57,20230508,34400,30.81,20221013,0.49,N,145990,5000,515 억,,460683,N,N,47,N,00,N
|
|
20230906,150655,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44550,400,2,0.91,562368550,12734,103.87,44450,44600,43800,57300,30950,44150,44162.76,4.47,0,-290,45216,44682,44266,43732,43316,44475,43525,516,13150,5000,32670,50,1,10313449,4595,6.90,0.36,12,0.12,6458.00,123934.00,53300,20230508,-16.42,34400,20221013,29.51,53300,-16.42,20230508,38100,16.93,20230103,53300,-16.42,20230508,34400,29.51,20221013,0.49,N,145990,5000,515 억,,460683,N,N,6,N,00,N
|
|
20230906,140656,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44150,0,3,0.00,444233650,10075,82.18,44450,44600,43800,57300,30950,44150,44092.67,4.47,0,-410,45216,44682,44266,43732,43316,44475,43525,516,13150,5000,32670,50,1,10313449,4553,6.84,0.36,12,0.10,6458.00,123934.00,53300,20230508,-17.17,34400,20221013,28.34,53300,-17.17,20230508,38100,15.88,20230103,53300,-17.17,20230508,34400,28.34,20221013,0.49,N,145990,5000,515 억,,460683,N,N,6,N,00,N
|
|
20230906,130649,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44100,-50,5,-0.11,421064350,9550,77.90,44450,44600,43800,57300,30950,44150,44090.51,4.47,0,-396,45216,44682,44266,43732,43316,44475,43525,516,13150,5000,32670,50,1,10313449,4548,6.83,0.36,12,0.09,6458.00,123934.00,53300,20230508,-17.26,34400,20221013,28.20,53300,-17.26,20230508,38100,15.75,20230103,53300,-17.26,20230508,34400,28.20,20221013,0.49,N,145990,5000,515 억,,460683,N,N,6,N,00,N
|
|
20230906,120701,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44200,50,2,0.11,346100600,7847,64.01,44450,44600,43800,57300,30950,44150,44106.10,4.47,0,-858,45216,44682,44266,43732,43316,44475,43525,516,13150,5000,32670,50,1,10313449,4559,6.84,0.36,12,0.08,6458.00,123934.00,53300,20230508,-17.07,34400,20221013,28.49,53300,-17.07,20230508,38100,16.01,20230103,53300,-17.07,20230508,34400,28.49,20221013,0.49,N,145990,5000,515 억,,460683,N,N,6,N,00,N
|
|
20230906,110703,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43850,-300,5,-0.68,268161550,6080,49.60,44450,44600,43850,57300,30950,44150,44105.52,4.47,0,-629,45216,44682,44266,43732,43316,44475,43525,516,13150,5000,32670,50,1,10313449,4522,6.79,0.35,12,0.06,6458.00,123934.00,53300,20230508,-17.73,34400,20221013,27.47,53300,-17.73,20230508,38100,15.09,20230103,53300,-17.73,20230508,34400,27.47,20221013,0.49,N,145990,5000,515 억,,460683,N,N,6,N,00,N
|
|
20230906,100641,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44200,50,2,0.11,102229850,2308,18.83,44450,44600,44050,57300,30950,44150,44293.70,4.47,0,-474,45216,44682,44266,43732,43316,44475,43525,516,13150,5000,32670,50,1,10313449,4559,6.84,0.36,12,0.02,6458.00,123934.00,53300,20230508,-17.07,34400,20221013,28.49,53300,-17.07,20230508,38100,16.01,20230103,53300,-17.07,20230508,34400,28.49,20221013,0.49,N,145990,5000,515 억,,460683,N,N,6,N,00,N
|
|
20230906,090648,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44050,-100,5,-0.23,13695150,310,2.53,44450,44500,44050,57300,30950,44150,44177.90,4.47,0,-83,45216,44682,44266,43732,43316,44475,43525,516,13150,5000,32670,50,1,10313449,4543,6.82,0.36,12,0.00,6458.00,123934.00,53300,20230508,-17.35,34400,20221013,28.05,53300,-17.35,20230508,38100,15.62,20230103,53300,-17.35,20230508,34400,28.05,20221013,0.49,N,145990,5000,515 억,,460683,N,N,6,N,00,N
|
|
20230905,160648,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44150,-450,5,-1.01,531016200,12033,111.00,44600,44800,43850,57900,31250,44600,44129.97,4.47,0,-1849,45633,45116,44583,44066,43533,44850,43800,516,13300,5000,33000,50,1,10313449,4553,6.84,0.36,12,0.12,6458.00,123934.00,53300,20230508,-17.17,34400,20221013,28.34,53300,-17.17,20230508,38100,15.88,20230103,53300,-17.17,20230508,34400,28.34,20221013,0.50,N,145990,5000,515 억,,461436,N,N,6,N,00,N
|
|
20230905,150659,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44050,-550,5,-1.23,498324400,11291,104.15,44600,44800,43850,57900,31250,44600,44134.66,4.47,0,-1723,45633,45116,44583,44066,43533,44850,43800,516,13300,5000,33000,50,1,10313449,4543,6.82,0.36,12,0.11,6458.00,123934.00,53300,20230508,-17.35,34400,20221013,28.05,53300,-17.35,20230508,38100,15.62,20230103,53300,-17.35,20230508,34400,28.05,20221013,0.50,N,145990,5000,515 억,,461436,N,N,15,N,00,N
|
|
20230905,140658,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44050,-550,5,-1.23,454515500,10295,94.96,44600,44800,43850,57900,31250,44600,44149.15,4.47,0,-1414,45633,45116,44583,44066,43533,44850,43800,516,13300,5000,33000,50,1,10313449,4543,6.82,0.36,12,0.10,6458.00,123934.00,53300,20230508,-17.35,34400,20221013,28.05,53300,-17.35,20230508,38100,15.62,20230103,53300,-17.35,20230508,34400,28.05,20221013,0.50,N,145990,5000,515 억,,461436,N,N,15,N,00,N
|
|
20230905,130639,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44000,-600,5,-1.35,425968900,9647,88.99,44600,44800,43850,57900,31250,44600,44155.58,4.47,0,-1177,45633,45116,44583,44066,43533,44850,43800,516,13300,5000,33000,50,1,10313449,4538,6.81,0.36,12,0.09,6458.00,123934.00,53300,20230508,-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,,461436,N,N,15,N,00,N
|
|
20230905,120645,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,43900,-700,5,-1.57,391328850,8859,81.72,44600,44800,43850,57900,31250,44600,44173.03,4.47,0,-858,45633,45116,44583,44066,43533,44850,43800,516,13300,5000,33000,50,1,10313449,4528,6.80,0.35,12,0.09,6458.00,123934.00,53300,20230508,-17.64,34400,20221013,27.62,53300,-17.64,20230508,38100,15.22,20230103,53300,-17.64,20230508,34400,27.62,20221013,0.50,N,145990,5000,515 억,,461436,N,N,15,N,00,N
|
|
20230905,110650,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44550,-50,5,-0.11,148998150,3356,30.96,44600,44800,44250,57900,31250,44600,44397.54,4.47,0,-461,45633,45116,44583,44066,43533,44850,43800,516,13300,5000,33000,50,1,10313449,4595,6.90,0.36,12,0.03,6458.00,123934.00,53300,20230508,-16.42,34400,20221013,29.51,53300,-16.42,20230508,38100,16.93,20230103,53300,-16.42,20230508,34400,29.51,20221013,0.50,N,145990,5000,515 억,,461436,N,N,15,N,00,N
|
|
20230905,100640,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44500,-100,5,-0.22,46474650,1045,9.64,44600,44800,44300,57900,31250,44600,44473.35,4.47,0,-360,45633,45116,44583,44066,43533,44850,43800,516,13300,5000,33000,50,1,10313449,4589,6.89,0.36,12,0.01,6458.00,123934.00,53300,20230508,-16.51,34400,20221013,29.36,53300,-16.51,20230508,38100,16.80,20230103,53300,-16.51,20230508,34400,29.36,20221013,0.50,N,145990,5000,515 억,,461436,N,N,15,N,00,N
|
|
20230905,090639,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44650,50,2,0.11,8176800,183,1.69,44600,44800,44450,57900,31250,44600,44681.97,4.47,0,-25,45633,45116,44583,44066,43533,44850,43800,516,13300,5000,33000,50,1,10313449,4605,6.91,0.36,12,0.00,6458.00,123934.00,53300,20230508,-16.23,34400,20221013,29.80,53300,-16.23,20230508,38100,17.19,20230103,53300,-16.23,20230508,34400,29.80,20221013,0.50,N,145990,5000,515 억,,461436,N,N,15,N,00,N
|
|
20230904,160638,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44600,-550,5,-1.22,479361300,10766,40.64,45100,45100,44050,58600,31650,45150,44521.93,4.49,0,-1570,46916,46032,45116,44232,43316,45575,43775,516,13450,5000,33410,50,1,10313449,4600,6.91,0.36,12,0.10,6458.00,123934.00,53300,20230508,-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,,462770,N,N,15,N,00,N
|
|
20230904,150630,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44550,-600,5,-1.33,463097550,10401,39.26,45100,45100,44050,58600,31650,45150,44520.70,4.49,0,-1466,46916,46032,45116,44232,43316,45575,43775,516,13450,5000,33410,50,1,10313449,4595,6.90,0.36,12,0.10,6458.00,123934.00,53300,20230508,-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,,462770,N,N,0,N,00,N
|
|
20230904,140624,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44700,-450,5,-1.00,364080550,8181,30.88,45100,45100,44050,58600,31650,45150,44498.41,4.49,0,-1072,46916,46032,45116,44232,43316,45575,43775,516,13450,5000,33410,50,1,10313449,4610,6.92,0.36,12,0.08,6458.00,123934.00,53300,20230508,-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,,462770,N,N,0,N,00,N
|
|
20230904,130636,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44650,-500,5,-1.11,322633250,7254,27.38,45100,45100,44050,58600,31650,45150,44470.98,4.49,0,-856,46916,46032,45116,44232,43316,45575,43775,516,13450,5000,33410,50,1,10313449,4605,6.91,0.36,12,0.07,6458.00,123934.00,53300,20230508,-16.23,34400,20221013,29.80,53300,-16.23,20230508,38100,17.19,20230103,53300,-16.23,20230508,34400,29.80,20221013,0.51,N,145990,5000,515 억,,462770,N,N,0,N,00,N
|
|
20230904,120622,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44850,-300,5,-0.66,257551950,5796,21.88,45100,45100,44050,58600,31650,45150,44428.69,4.49,0,-892,46916,46032,45116,44232,43316,45575,43775,516,13450,5000,33410,50,1,10313449,4626,6.94,0.36,12,0.06,6458.00,123934.00,53300,20230508,-15.85,34400,20221013,30.38,53300,-15.85,20230508,38100,17.72,20230103,53300,-15.85,20230508,34400,30.38,20221013,0.51,N,145990,5000,515 억,,462770,N,N,0,N,00,N
|
|
20230904,110614,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44650,-500,5,-1.11,205912800,4640,17.51,45100,45100,44050,58600,31650,45150,44367.64,4.49,0,-493,46916,46032,45116,44232,43316,45575,43775,516,13450,5000,33410,50,1,10313449,4605,6.91,0.36,12,0.04,6458.00,123934.00,53300,20230508,-16.23,34400,20221013,29.80,53300,-16.23,20230508,38100,17.19,20230103,53300,-16.23,20230508,34400,29.80,20221013,0.51,N,145990,5000,515 억,,462770,N,N,0,N,00,N
|
|
20230904,100619,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44250,-900,5,-1.99,170373250,3841,14.50,45100,45100,44050,58600,31650,45150,44343.89,4.49,0,-107,46916,46032,45116,44232,43316,45575,43775,516,13450,5000,33410,50,1,10313449,4564,6.85,0.36,12,0.04,6458.00,123934.00,53300,20230508,-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,,462770,N,N,0,N,00,N
|
|
20230904,090629,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44300,-850,5,-1.88,32299050,722,2.73,45100,45100,44300,58600,31650,45150,44697.96,4.49,0,-362,46916,46032,45116,44232,43316,45575,43775,516,13450,5000,33410,50,1,10313449,4569,6.86,0.36,12,0.01,6458.00,123934.00,53300,20230508,-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,,462770,N,N,0,N,00,N
|
|
20230901,160619,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45150,-650,5,-1.42,1184121850,26435,84.71,45550,46000,44200,59500,32100,45800,44793.71,4.52,0,-2732,47033,46416,45633,45016,44233,46725,45325,516,13700,5000,33890,50,1,10313449,4657,6.99,0.36,12,0.26,6458.00,123934.00,53300,20230508,-15.29,34400,20221013,31.25,53300,-15.29,20230508,38100,18.50,20230103,53300,-15.29,20230508,34400,31.25,20221013,0.58,N,145990,5000,515 억,,465729,N,N,4,N,00,N
|
|
20230901,150626,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44300,-1500,5,-3.28,1063793250,23748,76.10,45550,46000,44200,59500,32100,45800,44795.07,4.52,0,-3931,47033,46416,45633,45016,44233,46725,45325,516,13700,5000,33890,50,1,10313449,4569,6.86,0.36,12,0.23,6458.00,123934.00,53300,20230508,-16.89,34400,20221013,28.78,53300,-16.89,20230508,38100,16.27,20230103,53300,-16.89,20230508,34400,28.78,20221013,0.58,N,145990,5000,515 억,,465729,N,N,4,N,00,N
|
|
20230901,140631,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44550,-1250,5,-2.73,880447150,19620,62.87,45550,46000,44450,59500,32100,45800,44874.98,4.52,0,-2177,47033,46416,45633,45016,44233,46725,45325,516,13700,5000,33890,50,1,10313449,4595,6.90,0.36,12,0.19,6458.00,123934.00,53300,20230508,-16.42,34400,20221013,29.51,53300,-16.42,20230508,38100,16.93,20230103,53300,-16.42,20230508,34400,29.51,20221013,0.58,N,145990,5000,515 억,,465729,N,N,4,N,00,N
|
|
20230901,130614,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44850,-950,5,-2.07,622043650,13823,44.30,45550,46000,44500,59500,32100,45800,45000.63,4.52,0,-935,47033,46416,45633,45016,44233,46725,45325,516,13700,5000,33890,50,1,10313449,4626,6.94,0.36,12,0.13,6458.00,123934.00,53300,20230508,-15.85,34400,20221013,30.38,53300,-15.85,20230508,38100,17.72,20230103,53300,-15.85,20230508,34400,30.38,20221013,0.58,N,145990,5000,515 억,,465729,N,N,4,N,00,N
|
|
20230901,120618,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44900,-900,5,-1.97,563277850,12515,40.11,45550,46000,44500,59500,32100,45800,45008.22,4.52,0,-465,47033,46416,45633,45016,44233,46725,45325,516,13700,5000,33890,50,1,10313449,4631,6.95,0.36,12,0.12,6458.00,123934.00,53300,20230508,-15.76,34400,20221013,30.52,53300,-15.76,20230508,38100,17.85,20230103,53300,-15.76,20230508,34400,30.52,20221013,0.58,N,145990,5000,515 억,,465729,N,N,4,N,00,N
|
|
20230901,110621,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,44800,-1000,5,-2.18,436315800,9674,31.00,45550,46000,44750,59500,32100,45800,45101.90,4.52,0,-887,47033,46416,45633,45016,44233,46725,45325,516,13700,5000,33890,50,1,10313449,4620,6.94,0.36,12,0.09,6458.00,123934.00,53300,20230508,-15.95,34400,20221013,30.23,53300,-15.95,20230508,38100,17.59,20230103,53300,-15.95,20230508,34400,30.23,20221013,0.58,N,145990,5000,515 억,,465729,N,N,4,N,00,N
|
|
20230901,100615,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45200,-600,5,-1.31,181115800,3995,12.80,45550,46000,45100,59500,32100,45800,45335.62,4.52,0,271,47033,46416,45633,45016,44233,46725,45325,516,13700,5000,33890,50,1,10313449,4662,7.00,0.36,12,0.04,6458.00,123934.00,53300,20230508,-15.20,34400,20221013,31.40,53300,-15.20,20230508,38100,18.64,20230103,53300,-15.20,20230508,34400,31.40,20221013,0.58,N,145990,5000,515 억,,465729,N,N,4,N,00,N
|
|
20230901,090606,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,45550,-250,5,-0.55,2643450,58,0.19,45550,45800,45550,59500,32100,45800,45576.72,4.52,0,-8,47033,46416,45633,45016,44233,46725,45325,516,13700,5000,33890,50,1,10313449,4698,7.05,0.37,12,0.00,6458.00,123934.00,53300,20230508,-14.54,34400,20221013,32.41,53300,-14.54,20230508,38100,19.55,20230103,53300,-14.54,20230508,34400,32.41,20221013,0.58,N,145990,5000,515 억,,465729,N,N,4,N,00,N
|