104 lines
46 KiB
CSV
104 lines
46 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
|
|
20240229,160829,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48300,-100,5,-0.21,999535100,20780,235.07,48400,48500,47800,62900,33900,48400,48100.81,4.80,0,5149,49000,48700,48100,47800,47200,48850,47950,516,14500,5000,36780,50,1,10313449,4981,7.48,0.39,12,0.20,6458.00,123934.00,53300,20230508,-9.38,38600,20230727,25.13,52200,-7.47,20240220,43400,11.29,20240117,53300,-9.38,20230508,38600,25.13,20230727,0.25,N,145990,5000,515 억,,495436,N,N,19,N,00,N
|
|
20240229,150830,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48200,-200,5,-0.41,964547750,20055,226.87,48400,48500,47800,62900,33900,48400,48095.13,4.80,0,5190,49000,48700,48100,47800,47200,48850,47950,516,14500,5000,36780,50,1,10313449,4971,7.46,0.39,12,0.19,6458.00,123934.00,53300,20230508,-9.57,38600,20230727,24.87,52200,-7.66,20240220,43400,11.06,20240117,53300,-9.57,20230508,38600,24.87,20230727,0.25,N,145990,5000,515 억,,495436,N,N,63,N,00,N
|
|
20240229,140832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48200,-200,5,-0.41,812012050,16885,191.01,48400,48500,47800,62900,33900,48400,48090.73,4.80,0,4194,49000,48700,48100,47800,47200,48850,47950,516,14500,5000,36780,50,1,10313449,4971,7.46,0.39,12,0.16,6458.00,123934.00,53300,20230508,-9.57,38600,20230727,24.87,52200,-7.66,20240220,43400,11.06,20240117,53300,-9.57,20230508,38600,24.87,20230727,0.25,N,145990,5000,515 억,,495436,N,N,63,N,00,N
|
|
20240229,130829,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47900,-500,5,-1.03,648980750,13501,152.73,48400,48500,47800,62900,33900,48400,48069.09,4.80,0,3978,49000,48700,48100,47800,47200,48850,47950,516,14500,5000,36780,50,1,10313449,4940,7.42,0.39,12,0.13,6458.00,123934.00,53300,20230508,-10.13,38600,20230727,24.09,52200,-8.24,20240220,43400,10.37,20240117,53300,-10.13,20230508,38600,24.09,20230727,0.25,N,145990,5000,515 억,,495436,N,N,63,N,00,N
|
|
20240229,120830,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48150,-250,5,-0.52,563217950,11714,132.51,48400,48500,47800,62900,33900,48400,48080.75,4.80,0,3896,49000,48700,48100,47800,47200,48850,47950,516,14500,5000,36780,50,1,10313449,4966,7.46,0.39,12,0.11,6458.00,123934.00,53300,20230508,-9.66,38600,20230727,24.74,52200,-7.76,20240220,43400,10.94,20240117,53300,-9.66,20230508,38600,24.74,20230727,0.25,N,145990,5000,515 억,,495436,N,N,63,N,00,N
|
|
20240229,110832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47900,-500,5,-1.03,462614100,9621,108.83,48400,48500,47800,62900,33900,48400,48083.79,4.80,0,3215,49000,48700,48100,47800,47200,48850,47950,516,14500,5000,36780,50,1,10313449,4940,7.42,0.39,12,0.09,6458.00,123934.00,53300,20230508,-10.13,38600,20230727,24.09,52200,-8.24,20240220,43400,10.37,20240117,53300,-10.13,20230508,38600,24.09,20230727,0.25,N,145990,5000,515 억,,495436,N,N,63,N,00,N
|
|
20240229,100832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48400,0,3,0.00,75281800,1559,17.64,48400,48500,48000,62900,33900,48400,48288.52,4.80,0,-159,49000,48700,48100,47800,47200,48850,47950,516,14500,5000,36780,50,1,10313449,4992,7.49,0.39,12,0.02,6458.00,123934.00,53300,20230508,-9.19,38600,20230727,25.39,52200,-7.28,20240220,43400,11.52,20240117,53300,-9.19,20230508,38600,25.39,20230727,0.25,N,145990,5000,515 억,,495436,N,N,63,N,00,N
|
|
20240229,090830,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48000,-400,5,-0.83,13423450,279,3.16,48400,48450,48000,62900,33900,48400,48112.72,4.80,0,-75,49000,48700,48100,47800,47200,48850,47950,516,14500,5000,36780,50,1,10313449,4950,7.43,0.39,12,0.00,6458.00,123934.00,53300,20230508,-9.94,38600,20230727,24.35,52200,-8.05,20240220,43400,10.60,20240117,53300,-9.94,20230508,38600,24.35,20230727,0.25,N,145990,5000,515 억,,495436,N,N,63,N,00,N
|
|
20240228,160742,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48400,350,2,0.73,412756600,8616,91.35,48200,48400,47500,62400,33650,48050,47905.60,4.79,0,1122,49283,48666,48183,47566,47083,48425,47325,516,14350,5000,36510,50,1,10313449,4992,7.49,0.39,12,0.08,6458.00,123934.00,53300,20230508,-9.19,38600,20230727,25.39,52200,-7.28,20240220,43400,11.52,20240117,53300,-9.19,20230508,38600,25.39,20230727,0.25,N,145990,5000,515 억,,493880,N,N,63,N,00,N
|
|
20240228,150742,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48250,200,2,0.42,384845800,8039,85.23,48200,48400,47500,62400,33650,48050,47872.35,4.79,0,1288,49283,48666,48183,47566,47083,48425,47325,516,14350,5000,36510,50,1,10313449,4976,7.47,0.39,12,0.08,6458.00,123934.00,53300,20230508,-9.47,38600,20230727,25.00,52200,-7.57,20240220,43400,11.18,20240117,53300,-9.47,20230508,38600,25.00,20230727,0.25,N,145990,5000,515 억,,493880,N,N,7,N,00,N
|
|
20240228,140829,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48000,-50,5,-0.10,356143800,7442,78.90,48200,48400,47500,62400,33650,48050,47855.93,4.79,0,1122,49283,48666,48183,47566,47083,48425,47325,516,14350,5000,36510,50,1,10313449,4950,7.43,0.39,12,0.07,6458.00,123934.00,53300,20230508,-9.94,38600,20230727,24.35,52200,-8.05,20240220,43400,10.60,20240117,53300,-9.94,20230508,38600,24.35,20230727,0.25,N,145990,5000,515 억,,493880,N,N,7,N,00,N
|
|
20240228,130829,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48150,100,2,0.21,275649700,5767,61.14,48200,48400,47500,62400,33650,48050,47797.76,4.79,0,451,49283,48666,48183,47566,47083,48425,47325,516,14350,5000,36510,50,1,10313449,4966,7.46,0.39,12,0.06,6458.00,123934.00,53300,20230508,-9.66,38600,20230727,24.74,52200,-7.76,20240220,43400,10.94,20240117,53300,-9.66,20230508,38600,24.74,20230727,0.25,N,145990,5000,515 억,,493880,N,N,7,N,00,N
|
|
20240228,120832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47800,-250,5,-0.52,249785700,5229,55.44,48200,48400,47500,62400,33650,48050,47769.31,4.79,0,356,49283,48666,48183,47566,47083,48425,47325,516,14350,5000,36510,50,1,10313449,4930,7.40,0.39,12,0.05,6458.00,123934.00,53300,20230508,-10.32,38600,20230727,23.83,52200,-8.43,20240220,43400,10.14,20240117,53300,-10.32,20230508,38600,23.83,20230727,0.25,N,145990,5000,515 억,,493880,N,N,7,N,00,N
|
|
20240228,110801,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47800,-250,5,-0.52,207662300,4347,46.09,48200,48400,47500,62400,33650,48050,47771.41,4.79,0,-60,49283,48666,48183,47566,47083,48425,47325,516,14350,5000,36510,50,1,10313449,4930,7.40,0.39,12,0.04,6458.00,123934.00,53300,20230508,-10.32,38600,20230727,23.83,52200,-8.43,20240220,43400,10.14,20240117,53300,-10.32,20230508,38600,23.83,20230727,0.25,N,145990,5000,515 억,,493880,N,N,7,N,00,N
|
|
20240228,100828,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,47800,-250,5,-0.52,163554200,3424,36.30,48200,48400,47500,62400,33650,48050,47767.00,4.79,0,-174,49283,48666,48183,47566,47083,48425,47325,516,14350,5000,36510,50,1,10313449,4930,7.40,0.39,12,0.03,6458.00,123934.00,53300,20230508,-10.32,38600,20230727,23.83,52200,-8.43,20240220,43400,10.14,20240117,53300,-10.32,20230508,38600,23.83,20230727,0.25,N,145990,5000,515 억,,493880,N,N,7,N,00,N
|
|
20240228,090832,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48100,50,2,0.10,7651350,159,1.69,48200,48400,48050,62400,33650,48050,48121.70,4.79,0,-21,49283,48666,48183,47566,47083,48425,47325,516,14350,5000,36510,50,1,10313449,4961,7.45,0.39,12,0.00,6458.00,123934.00,53300,20230508,-9.76,38600,20230727,24.61,52200,-7.85,20240220,43400,10.83,20240117,53300,-9.76,20230508,38600,24.61,20230727,0.25,N,145990,5000,515 억,,493880,N,N,7,N,00,N
|
|
20240227,160830,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48050,-500,5,-1.03,454131550,9429,62.25,48700,48800,47700,63100,34000,48550,48163.52,4.77,0,2140,52016,50282,48216,46482,44416,49250,45450,516,14550,5000,36890,50,1,10313449,4956,7.44,0.39,12,0.09,6458.00,123934.00,53300,20230508,-9.85,38600,20230727,24.48,52200,-7.95,20240220,43400,10.71,20240117,53300,-9.85,20230508,38600,24.48,20230727,0.24,N,145990,5000,515 억,,491701,N,N,7,N,00,N
|
|
20240227,150831,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48150,-400,5,-0.82,435047750,9032,59.63,48700,48800,47700,63100,34000,48550,48167.38,4.77,0,2098,52016,50282,48216,46482,44416,49250,45450,516,14550,5000,36890,50,1,10313449,4966,7.46,0.39,12,0.09,6458.00,123934.00,53300,20230508,-9.66,38600,20230727,24.74,52200,-7.76,20240220,43400,10.94,20240117,53300,-9.66,20230508,38600,24.74,20230727,0.24,N,145990,5000,515 억,,491701,N,N,31,N,00,N
|
|
20240227,140827,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48450,-100,5,-0.21,332769550,6906,45.59,48700,48800,47700,63100,34000,48550,48185.57,4.77,0,1478,52016,50282,48216,46482,44416,49250,45450,516,14550,5000,36890,50,1,10313449,4997,7.50,0.39,12,0.07,6458.00,123934.00,53300,20230508,-9.10,38600,20230727,25.52,52200,-7.18,20240220,43400,11.64,20240117,53300,-9.10,20230508,38600,25.52,20230727,0.24,N,145990,5000,515 억,,491701,N,N,31,N,00,N
|
|
20240227,130749,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48250,-300,5,-0.62,247286600,5131,33.87,48700,48800,47700,63100,34000,48550,48194.62,4.77,0,785,52016,50282,48216,46482,44416,49250,45450,516,14550,5000,36890,50,1,10313449,4976,7.47,0.39,12,0.05,6458.00,123934.00,53300,20230508,-9.47,38600,20230727,25.00,52200,-7.57,20240220,43400,11.18,20240117,53300,-9.47,20230508,38600,25.00,20230727,0.24,N,145990,5000,515 억,,491701,N,N,31,N,00,N
|
|
20240227,120831,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48100,-450,5,-0.93,215370600,4470,29.51,48700,48800,47700,63100,34000,48550,48181.34,4.77,0,886,52016,50282,48216,46482,44416,49250,45450,516,14550,5000,36890,50,1,10313449,4961,7.45,0.39,12,0.04,6458.00,123934.00,53300,20230508,-9.76,38600,20230727,24.61,52200,-7.85,20240220,43400,10.83,20240117,53300,-9.76,20230508,38600,24.61,20230727,0.24,N,145990,5000,515 억,,491701,N,N,31,N,00,N
|
|
20240227,110830,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48200,-350,5,-0.72,202852300,4210,27.79,48700,48800,47700,63100,34000,48550,48183.44,4.77,0,815,52016,50282,48216,46482,44416,49250,45450,516,14550,5000,36890,50,1,10313449,4971,7.46,0.39,12,0.04,6458.00,123934.00,53300,20230508,-9.57,38600,20230727,24.87,52200,-7.66,20240220,43400,11.06,20240117,53300,-9.57,20230508,38600,24.87,20230727,0.24,N,145990,5000,515 억,,491701,N,N,31,N,00,N
|
|
20240227,100825,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48150,-400,5,-0.82,129438500,2692,17.77,48700,48700,47700,63100,34000,48550,48082.65,4.77,0,429,52016,50282,48216,46482,44416,49250,45450,516,14550,5000,36890,50,1,10313449,4966,7.46,0.39,12,0.03,6458.00,123934.00,53300,20230508,-9.66,38600,20230727,24.74,52200,-7.76,20240220,43400,10.94,20240117,53300,-9.66,20230508,38600,24.74,20230727,0.24,N,145990,5000,515 억,,491701,N,N,31,N,00,N
|
|
20240227,090829,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48100,-450,5,-0.93,13744700,285,1.88,48700,48700,48000,63100,34000,48550,48227.02,4.77,0,-37,52016,50282,48216,46482,44416,49250,45450,516,14550,5000,36890,50,1,10313449,4961,7.45,0.39,12,0.00,6458.00,123934.00,53300,20230508,-9.76,38600,20230727,24.61,52200,-7.85,20240220,43400,10.83,20240117,53300,-9.76,20230508,38600,24.61,20230727,0.24,N,145990,5000,515 억,,491701,N,N,31,N,00,N
|
|
20240226,160827,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48550,-1450,5,-2.90,738856900,15128,116.58,49900,49950,46150,65000,35000,50000,48839.63,4.74,0,3090,52400,51200,50400,49200,48400,50800,48800,516,15000,5000,38000,50,1,10313449,5007,7.52,0.39,12,0.15,6458.00,123934.00,53300,20230508,-8.91,38600,20230727,25.78,52200,-6.99,20240220,43400,11.87,20240117,53300,-8.91,20230508,38600,25.78,20230727,0.24,N,145990,5000,515 억,,488741,N,N,31,N,00,N
|
|
20240226,150821,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48550,-1450,5,-2.90,718423800,14707,113.34,49900,49950,46150,65000,35000,50000,48848.09,4.74,0,3067,52400,51200,50400,49200,48400,50800,48800,516,15000,5000,38000,50,1,10313449,5007,7.52,0.39,12,0.14,6458.00,123934.00,53300,20230508,-8.91,38600,20230727,25.78,52200,-6.99,20240220,43400,11.87,20240117,53300,-8.91,20230508,38600,25.78,20230727,0.24,N,145990,5000,515 억,,488741,N,N,0,N,00,N
|
|
20240226,140824,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48550,-1450,5,-2.90,675578750,13827,106.56,49900,49950,46150,65000,35000,50000,48858.31,4.74,0,3405,52400,51200,50400,49200,48400,50800,48800,516,15000,5000,38000,50,1,10313449,5007,7.52,0.39,12,0.13,6458.00,123934.00,53300,20230508,-8.91,38600,20230727,25.78,52200,-6.99,20240220,43400,11.87,20240117,53300,-8.91,20230508,38600,25.78,20230727,0.24,N,145990,5000,515 억,,488741,N,N,0,N,00,N
|
|
20240226,130818,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48700,-1300,5,-2.60,655017700,13404,103.30,49900,49950,46150,65000,35000,50000,48866.23,4.74,0,3381,52400,51200,50400,49200,48400,50800,48800,516,15000,5000,38000,50,1,10313449,5023,7.54,0.39,12,0.13,6458.00,123934.00,53300,20230508,-8.63,38600,20230727,26.17,52200,-6.70,20240220,43400,12.21,20240117,53300,-8.63,20230508,38600,26.17,20230727,0.24,N,145990,5000,515 억,,488741,N,N,0,N,00,N
|
|
20240226,120818,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48800,-1200,5,-2.40,561060250,11478,88.46,49900,49950,46150,65000,35000,50000,48880.09,4.74,0,3528,52400,51200,50400,49200,48400,50800,48800,516,15000,5000,38000,50,1,10313449,5033,7.56,0.39,12,0.11,6458.00,123934.00,53300,20230508,-8.44,38600,20230727,26.42,52200,-6.51,20240220,43400,12.44,20240117,53300,-8.44,20230508,38600,26.42,20230727,0.24,N,145990,5000,515 억,,488741,N,N,0,N,00,N
|
|
20240226,110818,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48600,-1400,5,-2.80,530184100,10844,83.57,49900,49950,46150,65000,35000,50000,48890.60,4.74,0,3512,52400,51200,50400,49200,48400,50800,48800,516,15000,5000,38000,50,1,10313449,5012,7.53,0.39,12,0.11,6458.00,123934.00,53300,20230508,-8.82,38600,20230727,25.91,52200,-6.90,20240220,43400,11.98,20240117,53300,-8.82,20230508,38600,25.91,20230727,0.24,N,145990,5000,515 억,,488741,N,N,0,N,00,N
|
|
20240226,100814,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,48700,-1300,5,-2.60,461056200,9417,72.57,49900,49950,46150,65000,35000,50000,48958.55,4.74,0,2588,52400,51200,50400,49200,48400,50800,48800,516,15000,5000,38000,50,1,10313449,5023,7.54,0.39,12,0.09,6458.00,123934.00,53300,20230508,-8.63,38600,20230727,26.17,52200,-6.70,20240220,43400,12.21,20240117,53300,-8.63,20230508,38600,26.17,20230727,0.24,N,145990,5000,515 억,,488741,N,N,0,N,00,N
|
|
20240226,090814,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49400,-600,5,-1.20,34154000,689,5.31,49900,49950,49400,65000,35000,50000,49562.13,4.74,0,274,52400,51200,50400,49200,48400,50800,48800,516,15000,5000,38000,50,1,10313449,5095,7.65,0.40,12,0.01,6458.00,123934.00,53300,20230508,-7.32,38600,20230727,27.98,52200,-5.36,20240220,43400,13.82,20240117,53300,-7.32,20230508,38600,27.98,20230727,0.24,N,145990,5000,515 억,,488741,N,N,0,N,00,N
|
|
20240223,160815,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50000,-1500,5,-2.91,650667900,12878,101.30,51600,51600,49600,66900,36100,51500,50528.04,4.76,0,-1954,52633,52066,51433,50866,50233,51750,50550,516,15400,5000,39140,100,1,10313449,5157,7.74,0.40,12,0.12,6458.00,123934.00,53300,20230508,-6.19,38600,20230727,29.53,52200,-4.21,20240220,43400,15.21,20240117,53300,-6.19,20230508,38600,29.53,20230727,0.23,N,145990,5000,515 억,,490743,N,N,3,N,00,N
|
|
20240223,150810,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50200,-1300,5,-2.52,459301000,9045,71.15,51600,51600,50200,66900,36100,51500,50779.55,4.76,0,-1838,52633,52066,51433,50866,50233,51750,50550,516,15400,5000,39140,100,1,10313449,5177,7.77,0.41,12,0.09,6458.00,123934.00,53300,20230508,-5.82,38600,20230727,30.05,52200,-3.83,20240220,43400,15.67,20240117,53300,-5.82,20230508,38600,30.05,20230727,0.23,N,145990,5000,515 억,,490743,N,N,3,N,00,N
|
|
20240223,140810,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50600,-900,5,-1.75,413638800,8138,64.01,51600,51600,50300,66900,36100,51500,50828.07,4.76,0,-1774,52633,52066,51433,50866,50233,51750,50550,516,15400,5000,39140,100,1,10313449,5219,7.84,0.41,12,0.08,6458.00,123934.00,53300,20230508,-5.07,38600,20230727,31.09,52200,-3.07,20240220,43400,16.59,20240117,53300,-5.07,20230508,38600,31.09,20230727,0.23,N,145990,5000,515 억,,490743,N,N,3,N,00,N
|
|
20240223,130807,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50900,-600,5,-1.17,332760000,6535,51.40,51600,51600,50400,66900,36100,51500,50919.66,4.76,0,-1804,52633,52066,51433,50866,50233,51750,50550,516,15400,5000,39140,100,1,10313449,5250,7.88,0.41,12,0.06,6458.00,123934.00,53300,20230508,-4.50,38600,20230727,31.87,52200,-2.49,20240220,43400,17.28,20240117,53300,-4.50,20230508,38600,31.87,20230727,0.23,N,145990,5000,515 억,,490743,N,N,3,N,00,N
|
|
20240223,120810,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50600,-900,5,-1.75,267131300,5242,41.23,51600,51600,50400,66900,36100,51500,50959.81,4.76,0,-830,52633,52066,51433,50866,50233,51750,50550,516,15400,5000,39140,100,1,10313449,5219,7.84,0.41,12,0.05,6458.00,123934.00,53300,20230508,-5.07,38600,20230727,31.09,52200,-3.07,20240220,43400,16.59,20240117,53300,-5.07,20230508,38600,31.09,20230727,0.23,N,145990,5000,515 억,,490743,N,N,3,N,00,N
|
|
20240223,110803,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50600,-900,5,-1.75,238668100,4679,36.80,51600,51600,50600,66900,36100,51500,51008.36,4.76,0,-605,52633,52066,51433,50866,50233,51750,50550,516,15400,5000,39140,100,1,10313449,5219,7.84,0.41,12,0.05,6458.00,123934.00,53300,20230508,-5.07,38600,20230727,31.09,52200,-3.07,20240220,43400,16.59,20240117,53300,-5.07,20230508,38600,31.09,20230727,0.23,N,145990,5000,515 억,,490743,N,N,3,N,00,N
|
|
20240223,100805,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51100,-400,5,-0.78,171260300,3355,26.39,51600,51600,50800,66900,36100,51500,51046.29,4.76,0,-48,52633,52066,51433,50866,50233,51750,50550,516,15400,5000,39140,100,1,10313449,5270,7.91,0.41,12,0.03,6458.00,123934.00,53300,20230508,-4.13,38600,20230727,32.38,52200,-2.11,20240220,43400,17.74,20240117,53300,-4.13,20230508,38600,32.38,20230727,0.23,N,145990,5000,515 억,,490743,N,N,3,N,00,N
|
|
20240223,090808,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51400,-100,5,-0.19,12129200,236,1.86,51600,51600,51300,66900,36100,51500,51394.92,4.76,0,-60,52633,52066,51433,50866,50233,51750,50550,516,15400,5000,39140,100,1,10313449,5301,7.96,0.41,12,0.00,6458.00,123934.00,53300,20230508,-3.56,38600,20230727,33.16,52200,-1.53,20240220,43400,18.43,20240117,53300,-3.56,20230508,38600,33.16,20230727,0.23,N,145990,5000,515 억,,490743,N,N,3,N,00,N
|
|
20240222,160758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51500,100,2,0.19,654332300,12710,115.46,51800,52000,50800,66800,36000,51400,51481.67,4.78,0,-2607,52333,51866,51333,50866,50333,52100,51100,516,15400,5000,39060,100,1,10313449,5311,7.97,0.42,12,0.12,6458.00,123934.00,53300,20230508,-3.38,38600,20230727,33.42,52200,-1.34,20240220,43400,18.66,20240117,53300,-3.38,20230508,38600,33.42,20230727,0.26,N,145990,5000,515 억,,493258,N,N,3,N,00,N
|
|
20240222,150806,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51000,-400,5,-0.78,592189100,11497,104.44,51800,52000,50800,66800,36000,51400,51508.14,4.78,0,-2258,52333,51866,51333,50866,50333,52100,51100,516,15400,5000,39060,100,1,10313449,5260,7.90,0.41,12,0.11,6458.00,123934.00,53300,20230508,-4.32,38600,20230727,32.12,52200,-2.30,20240220,43400,17.51,20240117,53300,-4.32,20230508,38600,32.12,20230727,0.26,N,145990,5000,515 억,,493258,N,N,0,N,00,N
|
|
20240222,140803,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51600,200,2,0.39,493714200,9579,87.02,51800,52000,50800,66800,36000,51400,51541.31,4.78,0,-1954,52333,51866,51333,50866,50333,52100,51100,516,15400,5000,39060,100,1,10313449,5322,7.99,0.42,12,0.09,6458.00,123934.00,53300,20230508,-3.19,38600,20230727,33.68,52200,-1.15,20240220,43400,18.89,20240117,53300,-3.19,20230508,38600,33.68,20230727,0.26,N,145990,5000,515 억,,493258,N,N,0,N,00,N
|
|
20240222,130751,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51600,200,2,0.39,413758400,8026,72.91,51800,52000,50800,66800,36000,51400,51552.26,4.78,0,-2011,52333,51866,51333,50866,50333,52100,51100,516,15400,5000,39060,100,1,10313449,5322,7.99,0.42,12,0.08,6458.00,123934.00,53300,20230508,-3.19,38600,20230727,33.68,52200,-1.15,20240220,43400,18.89,20240117,53300,-3.19,20230508,38600,33.68,20230727,0.26,N,145990,5000,515 억,,493258,N,N,0,N,00,N
|
|
20240222,120802,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51600,200,2,0.39,293205900,5688,51.67,51800,52000,50800,66800,36000,51400,51548.15,4.78,0,-1312,52333,51866,51333,50866,50333,52100,51100,516,15400,5000,39060,100,1,10313449,5322,7.99,0.42,12,0.06,6458.00,123934.00,53300,20230508,-3.19,38600,20230727,33.68,52200,-1.15,20240220,43400,18.89,20240117,53300,-3.19,20230508,38600,33.68,20230727,0.26,N,145990,5000,515 억,,493258,N,N,0,N,00,N
|
|
20240222,110758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51800,400,2,0.78,242030100,4698,42.68,51800,52000,50800,66800,36000,51400,51517.69,4.78,0,-1066,52333,51866,51333,50866,50333,52100,51100,516,15400,5000,39060,100,1,10313449,5342,8.02,0.42,12,0.05,6458.00,123934.00,53300,20230508,-2.81,38600,20230727,34.20,52200,-0.77,20240220,43400,19.35,20240117,53300,-2.81,20230508,38600,34.20,20230727,0.26,N,145990,5000,515 억,,493258,N,N,0,N,00,N
|
|
20240222,100751,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51700,300,2,0.58,163300800,3176,28.85,51800,52000,50800,66800,36000,51400,51417.13,4.78,0,-211,52333,51866,51333,50866,50333,52100,51100,516,15400,5000,39060,100,1,10313449,5332,8.01,0.42,12,0.03,6458.00,123934.00,53300,20230508,-3.00,38600,20230727,33.94,52200,-0.96,20240220,43400,19.12,20240117,53300,-3.00,20230508,38600,33.94,20230727,0.26,N,145990,5000,515 억,,493258,N,N,0,N,00,N
|
|
20240222,090805,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51100,-300,5,-0.58,18708000,364,3.31,51800,51800,51100,66800,36000,51400,51395.60,4.78,0,-112,52333,51866,51333,50866,50333,52100,51100,516,15400,5000,39060,100,1,10313449,5270,7.91,0.41,12,0.00,6458.00,123934.00,53300,20230508,-4.13,38600,20230727,32.38,52200,-2.11,20240220,43400,17.74,20240117,53300,-4.13,20230508,38600,32.38,20230727,0.26,N,145990,5000,515 억,,493258,N,N,0,N,00,N
|
|
20240221,160758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51400,0,3,0.00,563345700,10997,62.50,51100,51800,50800,66800,36000,51400,51227.19,4.79,0,-856,52733,52066,51533,50866,50333,52000,50800,516,15400,5000,39060,100,1,10313449,5301,7.96,0.41,12,0.11,6458.00,123934.00,53300,20230508,-3.56,38600,20230727,33.16,52200,-1.53,20240220,43400,18.43,20240117,53300,-3.56,20230508,38600,33.16,20230727,0.27,N,145990,5000,515 억,,494080,N,N,1,N,00,N
|
|
20240221,150751,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50900,-500,5,-0.97,525649600,10261,58.32,51100,51800,50800,66800,36000,51400,51227.91,4.79,0,-1204,52733,52066,51533,50866,50333,52000,50800,516,15400,5000,39060,100,1,10313449,5250,7.88,0.41,12,0.10,6458.00,123934.00,53300,20230508,-4.50,38600,20230727,31.87,52200,-2.49,20240220,43400,17.28,20240117,53300,-4.50,20230508,38600,31.87,20230727,0.27,N,145990,5000,515 억,,494080,N,N,1,N,00,N
|
|
20240221,140751,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51200,-200,5,-0.39,356904400,6950,39.50,51100,51800,51100,66800,36000,51400,51353.15,4.79,0,-1766,52733,52066,51533,50866,50333,52000,50800,516,15400,5000,39060,100,1,10313449,5280,7.93,0.41,12,0.07,6458.00,123934.00,53300,20230508,-3.94,38600,20230727,32.64,52200,-1.92,20240220,43400,17.97,20240117,53300,-3.94,20230508,38600,32.64,20230727,0.27,N,145990,5000,515 억,,494080,N,N,1,N,00,N
|
|
20240221,130750,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51300,-100,5,-0.19,289574000,5636,32.03,51100,51800,51100,66800,36000,51400,51379.35,4.79,0,-1223,52733,52066,51533,50866,50333,52000,50800,516,15400,5000,39060,100,1,10313449,5291,7.94,0.41,12,0.05,6458.00,123934.00,53300,20230508,-3.75,38600,20230727,32.90,52200,-1.72,20240220,43400,18.20,20240117,53300,-3.75,20230508,38600,32.90,20230727,0.27,N,145990,5000,515 억,,494080,N,N,1,N,00,N
|
|
20240221,120751,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51400,0,3,0.00,234999900,4574,26.00,51100,51800,51100,66800,36000,51400,51377.33,4.79,0,-834,52733,52066,51533,50866,50333,52000,50800,516,15400,5000,39060,100,1,10313449,5301,7.96,0.41,12,0.04,6458.00,123934.00,53300,20230508,-3.56,38600,20230727,33.16,52200,-1.53,20240220,43400,18.43,20240117,53300,-3.56,20230508,38600,33.16,20230727,0.27,N,145990,5000,515 억,,494080,N,N,1,N,00,N
|
|
20240221,110758,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51300,-100,5,-0.19,179812100,3500,19.89,51100,51800,51100,66800,36000,51400,51374.89,4.79,0,-408,52733,52066,51533,50866,50333,52000,50800,516,15400,5000,39060,100,1,10313449,5291,7.94,0.41,12,0.03,6458.00,123934.00,53300,20230508,-3.75,38600,20230727,32.90,52200,-1.72,20240220,43400,18.20,20240117,53300,-3.75,20230508,38600,32.90,20230727,0.27,N,145990,5000,515 억,,494080,N,N,1,N,00,N
|
|
20240221,100751,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51100,-300,5,-0.58,126799500,2468,14.03,51100,51800,51100,66800,36000,51400,51377.43,4.79,0,-60,52733,52066,51533,50866,50333,52000,50800,516,15400,5000,39060,100,1,10313449,5270,7.91,0.41,12,0.02,6458.00,123934.00,53300,20230508,-4.13,38600,20230727,32.38,52200,-2.11,20240220,43400,17.74,20240117,53300,-4.13,20230508,38600,32.38,20230727,0.27,N,145990,5000,515 억,,494080,N,N,1,N,00,N
|
|
20240221,090749,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51400,0,3,0.00,31350700,612,3.48,51100,51400,51100,66800,36000,51400,51226.63,4.79,0,-126,52733,52066,51533,50866,50333,52000,50800,516,15400,5000,39060,100,1,10313449,5301,7.96,0.41,12,0.01,6458.00,123934.00,53300,20230508,-3.56,38600,20230727,33.16,52200,-1.53,20240220,43400,18.43,20240117,53300,-3.56,20230508,38600,33.16,20230727,0.27,N,145990,5000,515 억,,494080,N,N,1,N,00,N
|
|
20240220,160744,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51400,0,3,0.00,902249500,17468,70.39,51400,52200,51000,66800,36000,51400,51651.75,4.83,0,-3846,52633,52016,50883,50266,49133,52325,50575,516,15400,5000,39060,100,1,10313449,5301,7.96,0.41,12,0.17,6458.00,123934.00,53300,20230508,-3.56,38600,20230727,33.16,52200,-1.53,20240220,43400,18.43,20240117,53300,-3.56,20230508,38600,33.16,20230727,0.27,N,145990,5000,515 억,,497956,N,N,1,N,00,N
|
|
20240220,150746,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51300,-100,5,-0.19,872317100,16883,68.03,51400,52200,51000,66800,36000,51400,51668.37,4.83,0,-3856,52633,52016,50883,50266,49133,52325,50575,516,15400,5000,39060,100,1,10313449,5291,7.94,0.41,12,0.16,6458.00,123934.00,53300,20230508,-3.75,38600,20230727,32.90,52200,-1.72,20240220,43400,18.20,20240117,53300,-3.75,20230508,38600,32.90,20230727,0.27,N,145990,5000,515 억,,497956,N,N,21,N,00,N
|
|
20240220,140742,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51600,200,2,0.39,712032200,13764,55.46,51400,52200,51200,66800,36000,51400,51731.49,4.83,0,-2695,52633,52016,50883,50266,49133,52325,50575,516,15400,5000,39060,100,1,10313449,5322,7.99,0.42,12,0.13,6458.00,123934.00,53300,20230508,-3.19,38600,20230727,33.68,52200,-1.15,20240220,43400,18.89,20240117,53300,-3.19,20230508,38600,33.68,20230727,0.27,N,145990,5000,515 억,,497956,N,N,21,N,00,N
|
|
20240220,130746,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51500,100,2,0.19,570572800,11017,44.39,51400,52200,51200,66800,36000,51400,51790.22,4.83,0,-1302,52633,52016,50883,50266,49133,52325,50575,516,15400,5000,39060,100,1,10313449,5311,7.97,0.42,12,0.11,6458.00,123934.00,53300,20230508,-3.38,38600,20230727,33.42,52200,-1.34,20240220,43400,18.66,20240117,53300,-3.38,20230508,38600,33.42,20230727,0.27,N,145990,5000,515 억,,497956,N,N,21,N,00,N
|
|
20240220,120741,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51600,200,2,0.39,472859600,9121,36.75,51400,52200,51200,66800,36000,51400,51842.96,4.83,0,-125,52633,52016,50883,50266,49133,52325,50575,516,15400,5000,39060,100,1,10313449,5322,7.99,0.42,12,0.09,6458.00,123934.00,53300,20230508,-3.19,38600,20230727,33.68,52200,-1.15,20240220,43400,18.89,20240117,53300,-3.19,20230508,38600,33.68,20230727,0.27,N,145990,5000,515 억,,497956,N,N,21,N,00,N
|
|
20240220,110743,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51800,400,2,0.78,403065500,7772,31.32,51400,52200,51200,66800,36000,51400,51861.23,4.83,0,126,52633,52016,50883,50266,49133,52325,50575,516,15400,5000,39060,100,1,10313449,5342,8.02,0.42,12,0.08,6458.00,123934.00,53300,20230508,-2.81,38600,20230727,34.20,52200,-0.77,20240220,43400,19.35,20240117,53300,-2.81,20230508,38600,34.20,20230727,0.27,N,145990,5000,515 억,,497956,N,N,21,N,00,N
|
|
20240220,100734,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,52100,700,2,1.36,279104400,5383,21.69,51400,52200,51200,66800,36000,51400,51849.23,4.83,0,450,52633,52016,50883,50266,49133,52325,50575,516,15400,5000,39060,100,1,10313449,5373,8.07,0.42,12,0.05,6458.00,123934.00,53300,20230508,-2.25,38600,20230727,34.97,52200,-0.19,20240220,43400,20.05,20240117,53300,-2.25,20230508,38600,34.97,20230727,0.27,N,145990,5000,515 억,,497956,N,N,21,N,00,N
|
|
20240220,090750,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,52000,600,2,1.17,71247700,1382,5.57,51400,52000,51200,66800,36000,51400,51554.05,4.83,0,274,52633,52016,50883,50266,49133,52325,50575,516,15400,5000,39060,100,1,10313449,5363,8.05,0.42,12,0.01,6458.00,123934.00,53300,20230508,-2.44,38600,20230727,34.72,52000,0.00,20240220,43400,19.82,20240117,53300,-2.44,20230508,38600,34.72,20230727,0.27,N,145990,5000,515 억,,497956,N,N,21,N,00,N
|
|
20240219,160744,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51400,1650,2,3.32,1261310950,24787,250.55,50000,51500,49750,64600,34850,49750,50885.05,4.75,0,8242,50783,50266,49483,48966,48183,50525,49225,516,14850,5000,37810,100,1,10313449,5301,7.96,0.41,12,0.24,6458.00,123934.00,53300,20230508,-3.56,38600,20230727,33.16,51500,-0.19,20240219,43400,18.43,20240117,53300,-3.56,20230508,38600,33.16,20230727,0.29,N,145990,5000,515 억,,489555,N,N,21,N,00,N
|
|
20240219,150749,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51400,1650,2,3.32,1223954250,24060,243.20,50000,51500,49750,64600,34850,49750,50870.92,4.75,0,8225,50783,50266,49483,48966,48183,50525,49225,516,14850,5000,37810,100,1,10313449,5301,7.96,0.41,12,0.23,6458.00,123934.00,53300,20230508,-3.56,38600,20230727,33.16,51500,-0.19,20240219,43400,18.43,20240117,53300,-3.56,20230508,38600,33.16,20230727,0.29,N,145990,5000,515 억,,489555,N,N,9,N,00,N
|
|
20240219,140748,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,51100,1350,2,2.71,861393350,16963,171.46,50000,51200,49750,64600,34850,49750,50780.72,4.75,0,4879,50783,50266,49483,48966,48183,50525,49225,516,14850,5000,37810,100,1,10313449,5270,7.91,0.41,12,0.16,6458.00,123934.00,53300,20230508,-4.13,38600,20230727,32.38,51200,-0.20,20240219,43400,17.74,20240117,53300,-4.13,20230508,38600,32.38,20230727,0.29,N,145990,5000,515 억,,489555,N,N,9,N,00,N
|
|
20240219,130748,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50800,1050,2,2.11,705745850,13908,140.58,50000,51200,49750,64600,34850,49750,50743.88,4.75,0,3466,50783,50266,49483,48966,48183,50525,49225,516,14850,5000,37810,100,1,10313449,5239,7.87,0.41,12,0.13,6458.00,123934.00,53300,20230508,-4.69,38600,20230727,31.61,51200,-0.78,20240219,43400,17.05,20240117,53300,-4.69,20230508,38600,31.61,20230727,0.29,N,145990,5000,515 억,,489555,N,N,9,N,00,N
|
|
20240219,120747,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50600,850,2,1.71,677709150,13354,134.98,50000,51200,49750,64600,34850,49750,50749.52,4.75,0,3464,50783,50266,49483,48966,48183,50525,49225,516,14850,5000,37810,100,1,10313449,5219,7.84,0.41,12,0.13,6458.00,123934.00,53300,20230508,-5.07,38600,20230727,31.09,51200,-1.17,20240219,43400,16.59,20240117,53300,-5.07,20230508,38600,31.09,20230727,0.29,N,145990,5000,515 억,,489555,N,N,9,N,00,N
|
|
20240219,110745,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50700,950,2,1.91,626833150,12349,124.83,50000,51200,49750,64600,34850,49750,50759.83,4.75,0,3424,50783,50266,49483,48966,48183,50525,49225,516,14850,5000,37810,100,1,10313449,5229,7.85,0.41,12,0.12,6458.00,123934.00,53300,20230508,-4.88,38600,20230727,31.35,51200,-0.98,20240219,43400,16.82,20240117,53300,-4.88,20230508,38600,31.35,20230727,0.29,N,145990,5000,515 억,,489555,N,N,9,N,00,N
|
|
20240219,100740,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50900,1150,2,2.31,559942150,11030,111.49,50000,51200,49750,64600,34850,49750,50765.38,4.75,0,3268,50783,50266,49483,48966,48183,50525,49225,516,14850,5000,37810,100,1,10313449,5250,7.88,0.41,12,0.11,6458.00,123934.00,53300,20230508,-4.50,38600,20230727,31.87,51200,-0.59,20240219,43400,17.28,20240117,53300,-4.50,20230508,38600,31.87,20230727,0.29,N,145990,5000,515 억,,489555,N,N,9,N,00,N
|
|
20240219,090740,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50100,350,2,0.70,30198450,605,6.12,50000,50100,49750,64600,34850,49750,49914.79,4.75,0,-141,50783,50266,49483,48966,48183,50525,49225,516,14850,5000,37810,100,1,10313449,5167,7.76,0.40,12,0.01,6458.00,123934.00,53300,20230508,-6.00,38600,20230727,29.79,50400,-0.60,20240215,43400,15.44,20240117,53300,-6.00,20230508,38600,29.79,20230727,0.29,N,145990,5000,515 억,,489555,N,N,9,N,00,N
|
|
20240216,160737,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49750,600,2,1.22,489156050,9882,51.94,49150,50000,48700,63800,34450,49150,49499.68,4.73,0,1144,50883,50016,49533,48666,48183,49775,48425,516,14650,5000,37350,50,1,10313449,5131,7.70,0.40,12,0.10,6458.00,123934.00,53300,20230508,-6.66,38600,20230727,28.89,50400,-1.29,20240215,43400,14.63,20240117,53300,-6.66,20230508,38600,28.89,20230727,0.29,N,145990,5000,515 억,,488305,N,N,9,N,00,N
|
|
20240216,150744,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49950,800,2,1.63,416114900,8416,44.24,49150,50000,48700,63800,34450,49150,49443.31,4.73,0,739,50883,50016,49533,48666,48183,49775,48425,516,14650,5000,37350,50,1,10313449,5152,7.73,0.40,12,0.08,6458.00,123934.00,53300,20230508,-6.29,38600,20230727,29.40,50400,-0.89,20240215,43400,15.09,20240117,53300,-6.29,20230508,38600,29.40,20230727,0.29,N,145990,5000,515 억,,488305,N,N,15,N,00,N
|
|
20240216,140746,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49900,750,2,1.53,368261700,7456,39.19,49150,50000,48700,63800,34450,49150,49391.32,4.73,0,563,50883,50016,49533,48666,48183,49775,48425,516,14650,5000,37350,50,1,10313449,5146,7.73,0.40,12,0.07,6458.00,123934.00,53300,20230508,-6.38,38600,20230727,29.27,50400,-0.99,20240215,43400,14.98,20240117,53300,-6.38,20230508,38600,29.27,20230727,0.29,N,145990,5000,515 억,,488305,N,N,15,N,00,N
|
|
20240216,130737,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49850,700,2,1.42,303786500,6164,32.40,49150,49850,48700,63800,34450,49150,49283.99,4.73,0,358,50883,50016,49533,48666,48183,49775,48425,516,14650,5000,37350,50,1,10313449,5141,7.72,0.40,12,0.06,6458.00,123934.00,53300,20230508,-6.47,38600,20230727,29.15,50400,-1.09,20240215,43400,14.86,20240117,53300,-6.47,20230508,38600,29.15,20230727,0.29,N,145990,5000,515 억,,488305,N,N,15,N,00,N
|
|
20240216,120741,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49650,500,2,1.02,277113500,5628,29.58,49150,49750,48700,63800,34450,49150,49238.36,4.73,0,123,50883,50016,49533,48666,48183,49775,48425,516,14650,5000,37350,50,1,10313449,5121,7.69,0.40,12,0.05,6458.00,123934.00,53300,20230508,-6.85,38600,20230727,28.63,50400,-1.49,20240215,43400,14.40,20240117,53300,-6.85,20230508,38600,28.63,20230727,0.29,N,145990,5000,515 억,,488305,N,N,15,N,00,N
|
|
20240216,110749,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49600,450,2,0.92,235955850,4798,25.22,49150,49750,48700,63800,34450,49150,49177.96,4.73,0,-30,50883,50016,49533,48666,48183,49775,48425,516,14650,5000,37350,50,1,10313449,5115,7.68,0.40,12,0.05,6458.00,123934.00,53300,20230508,-6.94,38600,20230727,28.50,50400,-1.59,20240215,43400,14.29,20240117,53300,-6.94,20230508,38600,28.50,20230727,0.29,N,145990,5000,515 억,,488305,N,N,15,N,00,N
|
|
20240216,100743,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49300,150,2,0.31,153077700,3125,16.43,49150,49400,48700,63800,34450,49150,48984.86,4.73,0,-488,50883,50016,49533,48666,48183,49775,48425,516,14650,5000,37350,50,1,10313449,5085,7.63,0.40,12,0.03,6458.00,123934.00,53300,20230508,-7.50,38600,20230727,27.72,50400,-2.18,20240215,43400,13.59,20240117,53300,-7.50,20230508,38600,27.72,20230727,0.29,N,145990,5000,515 억,,488305,N,N,15,N,00,N
|
|
20240216,090735,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49100,-50,5,-0.10,16063800,328,1.72,49150,49150,48750,63800,34450,49150,48975.00,4.73,0,-152,50883,50016,49533,48666,48183,49775,48425,516,14650,5000,37350,50,1,10313449,5064,7.60,0.40,12,0.00,6458.00,123934.00,53300,20230508,-7.88,38600,20230727,27.20,50400,-2.58,20240215,43400,13.13,20240117,53300,-7.88,20230508,38600,27.20,20230727,0.29,N,145990,5000,515 억,,488305,N,N,15,N,00,N
|
|
20240215,160735,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49150,-1050,5,-2.09,942694800,19024,131.03,50200,50400,49050,65200,35200,50200,49552.92,4.78,0,-4279,51133,50666,49833,49366,48533,50900,49600,516,15000,5000,38150,50,1,10313449,5069,7.61,0.40,12,0.18,6458.00,123934.00,53300,20230508,-7.79,38600,20230727,27.33,50400,-2.48,20240215,43400,13.25,20240117,53300,-7.79,20230508,38600,27.33,20230727,0.29,N,145990,5000,515 억,,492517,N,N,15,N,00,N
|
|
20240215,150741,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49300,-900,5,-1.79,901392900,18185,125.25,50200,50400,49050,65200,35200,50200,49567.94,4.78,0,-4220,51133,50666,49833,49366,48533,50900,49600,516,15000,5000,38150,50,1,10313449,5085,7.63,0.40,12,0.18,6458.00,123934.00,53300,20230508,-7.50,38600,20230727,27.72,50400,-2.18,20240215,43400,13.59,20240117,53300,-7.50,20230508,38600,27.72,20230727,0.29,N,145990,5000,515 억,,492517,N,N,5,N,00,N
|
|
20240215,140736,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49750,-450,5,-0.90,847478100,17095,117.74,50200,50400,49050,65200,35200,50200,49574.62,4.78,0,-4190,51133,50666,49833,49366,48533,50900,49600,516,15000,5000,38150,50,1,10313449,5131,7.70,0.40,12,0.17,6458.00,123934.00,53300,20230508,-6.66,38600,20230727,28.89,50400,-1.29,20240215,43400,14.63,20240117,53300,-6.66,20230508,38600,28.89,20230727,0.29,N,145990,5000,515 억,,492517,N,N,5,N,00,N
|
|
20240215,130724,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49900,-300,5,-0.60,770712100,15553,107.12,50200,50400,49050,65200,35200,50200,49553.92,4.78,0,-3372,51133,50666,49833,49366,48533,50900,49600,516,15000,5000,38150,50,1,10313449,5146,7.73,0.40,12,0.15,6458.00,123934.00,53300,20230508,-6.38,38600,20230727,29.27,50400,-0.99,20240215,43400,14.98,20240117,53300,-6.38,20230508,38600,29.27,20230727,0.29,N,145990,5000,515 억,,492517,N,N,5,N,00,N
|
|
20240215,120735,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50000,-200,5,-0.40,645236000,13038,89.80,50200,50400,49050,65200,35200,50200,49488.88,4.78,0,-2378,51133,50666,49833,49366,48533,50900,49600,516,15000,5000,38150,100,1,10313449,5157,7.74,0.40,12,0.13,6458.00,123934.00,53300,20230508,-6.19,38600,20230727,29.53,50400,-0.79,20240215,43400,15.21,20240117,53300,-6.19,20230508,38600,29.53,20230727,0.29,N,145990,5000,515 억,,492517,N,N,5,N,00,N
|
|
20240215,110732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49500,-700,5,-1.39,547722800,11082,76.33,50200,50400,49050,65200,35200,50200,49424.54,4.78,0,-1807,51133,50666,49833,49366,48533,50900,49600,516,15000,5000,38150,50,1,10313449,5105,7.66,0.40,12,0.11,6458.00,123934.00,53300,20230508,-7.13,38600,20230727,28.24,50400,-1.79,20240215,43400,14.06,20240117,53300,-7.13,20230508,38600,28.24,20230727,0.29,N,145990,5000,515 억,,492517,N,N,5,N,00,N
|
|
20240215,100731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49250,-950,5,-1.89,389225900,7860,54.14,50200,50400,49100,65200,35200,50200,49519.83,4.78,0,-497,51133,50666,49833,49366,48533,50900,49600,516,15000,5000,38150,50,1,10313449,5079,7.63,0.40,12,0.08,6458.00,123934.00,53300,20230508,-7.60,38600,20230727,27.59,50400,-2.28,20240215,43400,13.48,20240117,53300,-7.60,20230508,38600,27.59,20230727,0.29,N,145990,5000,515 억,,492517,N,N,5,N,00,N
|
|
20240215,090732,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49600,-600,5,-1.20,18799500,377,2.60,50200,50200,49550,65200,35200,50200,49866.05,4.78,0,-287,51133,50666,49833,49366,48533,50900,49600,516,15000,5000,38150,50,1,10313449,5115,7.68,0.40,12,0.00,6458.00,123934.00,53300,20230508,-6.94,38600,20230727,28.50,50300,-1.39,20240214,43400,14.29,20240117,53300,-6.94,20230508,38600,28.50,20230727,0.29,N,145990,5000,515 억,,492517,N,N,5,N,00,N
|
|
20240214,160728,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50200,350,2,0.70,725277200,14507,139.18,49000,50300,49000,64800,34900,49850,49994.87,4.77,0,963,50350,50100,49600,49350,48850,50225,49475,516,14950,5000,37880,100,1,10313449,5177,7.77,0.41,12,0.14,6458.00,123934.00,53300,20230508,-5.82,38600,20230727,30.05,50300,-0.20,20240214,43400,15.67,20240117,53300,-5.82,20230508,38600,30.05,20230727,0.29,N,145990,5000,515 억,,491717,N,N,5,N,00,N
|
|
20240214,150729,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50000,150,2,0.30,709231250,14187,136.11,49000,50300,49000,64800,34900,49850,49991.63,4.77,0,946,50350,50100,49600,49350,48850,50225,49475,516,14950,5000,37880,100,1,10313449,5157,7.74,0.40,12,0.14,6458.00,123934.00,53300,20230508,-6.19,38600,20230727,29.53,50300,-0.60,20240214,43400,15.21,20240117,53300,-6.19,20230508,38600,29.53,20230727,0.29,N,145990,5000,515 억,,491717,N,N,1,N,00,N
|
|
20240214,140726,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49850,0,3,0.00,647603050,12954,124.28,49000,50300,49000,64800,34900,49850,49992.52,4.77,0,1369,50350,50100,49600,49350,48850,50225,49475,516,14950,5000,37880,50,1,10313449,5141,7.72,0.40,12,0.13,6458.00,123934.00,53300,20230508,-6.47,38600,20230727,29.15,50300,-0.89,20240214,43400,14.86,20240117,53300,-6.47,20230508,38600,29.15,20230727,0.29,N,145990,5000,515 억,,491717,N,N,1,N,00,N
|
|
20240214,130728,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50300,450,2,0.90,557600550,11155,107.02,49000,50300,49000,64800,34900,49850,49986.60,4.77,0,1132,50350,50100,49600,49350,48850,50225,49475,516,14950,5000,37880,100,1,10313449,5188,7.79,0.41,12,0.11,6458.00,123934.00,53300,20230508,-5.63,38600,20230727,30.31,50300,0.00,20240214,43400,15.90,20240117,53300,-5.63,20230508,38600,30.31,20230727,0.29,N,145990,5000,515 억,,491717,N,N,1,N,00,N
|
|
20240214,120722,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49950,100,2,0.20,397817850,7952,76.29,49000,50300,49000,64800,34900,49850,50027.40,4.77,0,260,50350,50100,49600,49350,48850,50225,49475,516,14950,5000,37880,50,1,10313449,5152,7.73,0.40,12,0.08,6458.00,123934.00,53300,20230508,-6.29,38600,20230727,29.40,50300,-0.70,20240214,43400,15.09,20240117,53300,-6.29,20230508,38600,29.40,20230727,0.29,N,145990,5000,515 억,,491717,N,N,1,N,00,N
|
|
20240214,110728,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,50200,350,2,0.70,333533150,6669,63.98,49000,50300,49000,64800,34900,49850,50012.47,4.77,0,181,50350,50100,49600,49350,48850,50225,49475,516,14950,5000,37880,100,1,10313449,5177,7.77,0.41,12,0.06,6458.00,123934.00,53300,20230508,-5.82,38600,20230727,30.05,50300,-0.20,20240214,43400,15.67,20240117,53300,-5.82,20230508,38600,30.05,20230727,0.29,N,145990,5000,515 억,,491717,N,N,1,N,00,N
|
|
20240214,090718,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49400,-450,5,-0.90,6153100,125,1.20,49000,49550,49000,64800,34900,49850,49224.80,4.77,0,28,50350,50100,49600,49350,48850,50225,49475,516,14950,5000,37880,50,1,10313449,5095,7.65,0.40,12,0.00,6458.00,123934.00,53300,20230508,-7.32,38600,20230727,27.98,50000,-1.20,20240205,43400,13.82,20240117,53300,-7.32,20230508,38600,27.98,20230727,0.29,N,145990,5000,515 억,,491717,N,N,1,N,00,N
|
|
20240213,160718,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49850,600,2,1.22,514179750,10380,64.55,49250,49850,49100,64000,34500,49250,49535.77,4.75,0,1503,50116,49682,49166,48732,48216,49900,48950,516,14750,5000,37430,50,1,10313449,5141,7.72,0.40,12,0.10,6458.00,123934.00,53300,20230508,-6.47,38600,20230727,29.15,50000,-0.30,20240205,43400,14.86,20240117,53300,-6.47,20230508,38600,29.15,20230727,0.31,N,145990,5000,515 억,,490138,N,N,1,N,00,N
|
|
20240213,150717,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49750,500,2,1.02,487524800,9845,61.23,49250,49850,49100,64000,34500,49250,49520.34,4.75,0,1480,50116,49682,49166,48732,48216,49900,48950,516,14750,5000,37430,50,1,10313449,5131,7.70,0.40,12,0.10,6458.00,123934.00,53300,20230508,-6.66,38600,20230727,28.89,50000,-0.50,20240205,43400,14.63,20240117,53300,-6.66,20230508,38600,28.89,20230727,0.31,N,145990,5000,515 억,,490138,N,N,1,N,00,N
|
|
20240213,140725,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49650,400,2,0.81,379014050,7663,47.66,49250,49750,49100,64000,34500,49250,49460.57,4.75,0,1316,50116,49682,49166,48732,48216,49900,48950,516,14750,5000,37430,50,1,10313449,5121,7.69,0.40,12,0.07,6458.00,123934.00,53300,20230508,-6.85,38600,20230727,28.63,50000,-0.70,20240205,43400,14.40,20240117,53300,-6.85,20230508,38600,28.63,20230727,0.31,N,145990,5000,515 억,,490138,N,N,1,N,00,N
|
|
20240213,130716,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49650,400,2,0.81,354970600,7179,44.65,49250,49750,49100,64000,34500,49250,49445.99,4.75,0,1168,50116,49682,49166,48732,48216,49900,48950,516,14750,5000,37430,50,1,10313449,5121,7.69,0.40,12,0.07,6458.00,123934.00,53300,20230508,-6.85,38600,20230727,28.63,50000,-0.70,20240205,43400,14.40,20240117,53300,-6.85,20230508,38600,28.63,20230727,0.31,N,145990,5000,515 억,,490138,N,N,1,N,00,N
|
|
20240213,120724,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49500,250,2,0.51,267275650,5412,33.66,49250,49650,49100,64000,34500,49250,49386.02,4.75,0,515,50116,49682,49166,48732,48216,49900,48950,516,14750,5000,37430,50,1,10313449,5105,7.66,0.40,12,0.05,6458.00,123934.00,53300,20230508,-7.13,38600,20230727,28.24,50000,-1.00,20240205,43400,14.06,20240117,53300,-7.13,20230508,38600,28.24,20230727,0.31,N,145990,5000,515 억,,490138,N,N,1,N,00,N
|
|
20240213,110731,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49450,200,2,0.41,222002650,4497,27.97,49250,49650,49100,64000,34500,49250,49367.12,4.75,0,407,50116,49682,49166,48732,48216,49900,48950,516,14750,5000,37430,50,1,10313449,5100,7.66,0.40,12,0.04,6458.00,123934.00,53300,20230508,-7.22,38600,20230727,28.11,50000,-1.10,20240205,43400,13.94,20240117,53300,-7.22,20230508,38600,28.11,20230727,0.31,N,145990,5000,515 억,,490138,N,N,1,N,00,N
|
|
20240213,100612,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,49450,200,2,0.41,122860050,2494,15.51,49250,49500,49100,64000,34500,49250,49262.30,4.75,0,298,50116,49682,49166,48732,48216,49900,48950,516,14750,5000,37430,50,1,10313449,5100,7.66,0.40,12,0.02,6458.00,123934.00,53300,20230508,-7.22,38600,20230727,28.11,50000,-1.10,20240205,43400,13.94,20240117,53300,-7.22,20230508,38600,28.11,20230727,0.31,N,145990,5000,515 억,,490138,N,N,1,N,00,N
|