130 lines
59 KiB
CSV
130 lines
59 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
|
||
|
|
20240930,160340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41200,-2000,5,-4.63,12877371100,305643,102.60,43250,43400,40950,56100,30250,43200,42132.60,9.11,0,-80546,44766,43982,42916,42132,41066,44375,42525,231,12900,500,31100,50,1,46110835,18998,-58.36,1.33,12,0.66,-706.00,31088.00,59200,20240618,-30.41,30500,20240805,35.08,59200,-30.41,20240618,30500,35.08,20240805,59200,-30.41,20240618,30500,35.08,20240805,1.45,N,020150,500,230 억,,4201658,N,N,624,N,00,N
|
||
|
|
20240930,150345,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41050,-2150,5,-4.98,12189860300,288930,96.99,43250,43400,40950,56100,30250,43200,42189.51,9.11,0,-73139,44766,43982,42916,42132,41066,44375,42525,231,12900,500,31100,50,1,46110835,18928,-58.14,1.32,12,0.63,-706.00,31088.00,59200,20240618,-30.66,30500,20240805,34.59,59200,-30.66,20240618,30500,34.59,20240805,59200,-30.66,20240618,30500,34.59,20240805,1.45,N,020150,500,230 억,,4201658,N,N,1059,N,00,N
|
||
|
|
20240930,140343,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41050,-2150,5,-4.98,10749178600,253820,85.21,43250,43400,41000,56100,30250,43200,42349.46,9.11,0,-68792,44766,43982,42916,42132,41066,44375,42525,231,12900,500,31100,50,1,46110835,18928,-58.14,1.32,12,0.55,-706.00,31088.00,59200,20240618,-30.66,30500,20240805,34.59,59200,-30.66,20240618,30500,34.59,20240805,59200,-30.66,20240618,30500,34.59,20240805,1.45,N,020150,500,230 억,,4201658,N,N,1059,N,00,N
|
||
|
|
20240930,130343,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42200,-1000,5,-2.31,8436055200,198152,66.52,43250,43400,41850,56100,30250,43200,42573.51,9.11,0,-50861,44766,43982,42916,42132,41066,44375,42525,231,12900,500,31100,50,1,46110835,19459,-59.77,1.36,12,0.43,-706.00,31088.00,59200,20240618,-28.72,30500,20240805,38.36,59200,-28.72,20240618,30500,38.36,20240805,59200,-28.72,20240618,30500,38.36,20240805,1.45,N,020150,500,230 억,,4201658,N,N,1059,N,00,N
|
||
|
|
20240930,120343,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42100,-1100,5,-2.55,7647883450,179469,60.25,43250,43400,41850,56100,30250,43200,42613.80,9.11,0,-50319,44766,43982,42916,42132,41066,44375,42525,231,12900,500,31100,50,1,46110835,19413,-59.63,1.35,12,0.39,-706.00,31088.00,59200,20240618,-28.89,30500,20240805,38.03,59200,-28.89,20240618,30500,38.03,20240805,59200,-28.89,20240618,30500,38.03,20240805,1.45,N,020150,500,230 억,,4201658,N,N,1059,N,00,N
|
||
|
|
20240930,110341,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42100,-1100,5,-2.55,6992253550,163883,55.01,43250,43400,41900,56100,30250,43200,42665.98,9.11,0,-50358,44766,43982,42916,42132,41066,44375,42525,231,12900,500,31100,50,1,46110835,19413,-59.63,1.35,12,0.36,-706.00,31088.00,59200,20240618,-28.89,30500,20240805,38.03,59200,-28.89,20240618,30500,38.03,20240805,59200,-28.89,20240618,30500,38.03,20240805,1.45,N,020150,500,230 억,,4201658,N,N,1059,N,00,N
|
||
|
|
20240930,100340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42250,-950,5,-2.20,5548046750,129641,43.52,43250,43400,41950,56100,30250,43200,42795.32,9.11,0,-43841,44766,43982,42916,42132,41066,44375,42525,231,12900,500,31100,50,1,46110835,19482,-59.84,1.36,12,0.28,-706.00,31088.00,59200,20240618,-28.63,30500,20240805,38.52,59200,-28.63,20240618,30500,38.52,20240805,59200,-28.63,20240618,30500,38.52,20240805,1.45,N,020150,500,230 억,,4201658,N,N,1059,N,00,N
|
||
|
|
20240930,090328,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43100,-100,5,-0.23,1110133200,25708,8.63,43250,43350,43000,56100,30250,43200,43182.37,9.11,0,-18464,44766,43982,42916,42132,41066,44375,42525,231,12900,500,31100,50,1,46110835,19874,-61.05,1.39,12,0.06,-706.00,31088.00,59200,20240618,-27.20,30500,20240805,41.31,59200,-27.20,20240618,30500,41.31,20240805,59200,-27.20,20240618,30500,41.31,20240805,1.45,N,020150,500,230 억,,4201658,N,N,1059,N,00,N
|
||
|
|
20240927,160340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43200,900,2,2.13,12789444650,296702,150.41,42500,43700,41850,54900,29650,42300,43105.14,9.04,0,31884,43500,42900,41750,41150,40000,43200,41450,231,12600,500,30450,50,1,46110835,19920,-61.19,1.39,12,0.64,-706.00,31088.00,59200,20240618,-27.03,30500,20240805,41.64,59200,-27.03,20240618,30500,41.64,20240805,59200,-27.03,20240618,30500,41.64,20240805,1.46,N,020150,500,230 억,,4166752,N,N,1059,N,00,N
|
||
|
|
20240927,150344,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42900,600,2,1.42,12018788900,278796,141.34,42500,43700,41850,54900,29650,42300,43109.68,9.04,0,31612,43500,42900,41750,41150,40000,43200,41450,231,12600,500,30450,50,1,46110835,19782,-60.76,1.38,12,0.60,-706.00,31088.00,59200,20240618,-27.53,30500,20240805,40.66,59200,-27.53,20240618,30500,40.66,20240805,59200,-27.53,20240618,30500,40.66,20240805,1.46,N,020150,500,230 억,,4166752,N,N,938,N,00,N
|
||
|
|
20240927,140344,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43200,900,2,2.13,10230665450,237084,120.19,42500,43700,41850,54900,29650,42300,43152.14,9.04,0,35586,43500,42900,41750,41150,40000,43200,41450,231,12600,500,30450,50,1,46110835,19920,-61.19,1.39,12,0.51,-706.00,31088.00,59200,20240618,-27.03,30500,20240805,41.64,59200,-27.03,20240618,30500,41.64,20240805,59200,-27.03,20240618,30500,41.64,20240805,1.46,N,020150,500,230 억,,4166752,N,N,938,N,00,N
|
||
|
|
20240927,130343,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43200,900,2,2.13,9301036650,215551,109.27,42500,43700,41850,54900,29650,42300,43150.13,9.04,0,40886,43500,42900,41750,41150,40000,43200,41450,231,12600,500,30450,50,1,46110835,19920,-61.19,1.39,12,0.47,-706.00,31088.00,59200,20240618,-27.03,30500,20240805,41.64,59200,-27.03,20240618,30500,41.64,20240805,59200,-27.03,20240618,30500,41.64,20240805,1.46,N,020150,500,230 억,,4166752,N,N,938,N,00,N
|
||
|
|
20240927,120340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43150,850,2,2.01,8115906850,188169,95.39,42500,43700,41850,54900,29650,42300,43131.03,9.04,0,35519,43500,42900,41750,41150,40000,43200,41450,231,12600,500,30450,50,1,46110835,19897,-61.12,1.39,12,0.41,-706.00,31088.00,59200,20240618,-27.11,30500,20240805,41.48,59200,-27.11,20240618,30500,41.48,20240805,59200,-27.11,20240618,30500,41.48,20240805,1.46,N,020150,500,230 억,,4166752,N,N,938,N,00,N
|
||
|
|
20240927,110343,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43100,800,2,1.89,7026095000,162981,82.62,42500,43700,41850,54900,29650,42300,43110.00,9.04,0,27712,43500,42900,41750,41150,40000,43200,41450,231,12600,500,30450,50,1,46110835,19874,-61.05,1.39,12,0.35,-706.00,31088.00,59200,20240618,-27.20,30500,20240805,41.31,59200,-27.20,20240618,30500,41.31,20240805,59200,-27.20,20240618,30500,41.31,20240805,1.46,N,020150,500,230 억,,4166752,N,N,938,N,00,N
|
||
|
|
20240927,100342,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43350,1050,2,2.48,5734886750,133092,67.47,42500,43700,41850,54900,29650,42300,43089.76,9.04,0,22274,43500,42900,41750,41150,40000,43200,41450,231,12600,500,30450,50,1,46110835,19989,-61.40,1.39,12,0.29,-706.00,31088.00,59200,20240618,-26.77,30500,20240805,42.13,59200,-26.77,20240618,30500,42.13,20240805,59200,-26.77,20240618,30500,42.13,20240805,1.46,N,020150,500,230 억,,4166752,N,N,938,N,00,N
|
||
|
|
20240927,090341,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42100,-200,5,-0.47,619890200,14686,7.45,42500,42500,41850,54900,29650,42300,42209.48,9.04,0,-3859,43500,42900,41750,41150,40000,43200,41450,231,12600,500,30450,50,1,46110835,19413,-59.63,1.35,12,0.03,-706.00,31088.00,59200,20240618,-28.89,30500,20240805,38.03,59200,-28.89,20240618,30500,38.03,20240805,59200,-28.89,20240618,30500,38.03,20240805,1.46,N,020150,500,230 억,,4166752,N,N,938,N,00,N
|
||
|
|
20240926,160337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42300,1200,2,2.92,8110264250,195829,84.68,41100,42350,40600,53400,28800,41100,41410.06,9.06,0,-5292,42966,42032,41566,40632,40166,41800,40400,231,12300,500,29590,50,1,46110835,19505,-59.92,1.36,12,0.42,-706.00,31088.00,59200,20240618,-28.55,30500,20240805,38.69,59200,-28.55,20240618,30500,38.69,20240805,59200,-28.55,20240618,30500,38.69,20240805,1.42,N,020150,500,230 억,,4177093,N,N,881,N,00,N
|
||
|
|
20240926,150339,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42200,1100,2,2.68,7201603350,174312,75.37,41100,42300,40600,53400,28800,41100,41314.86,9.06,0,-6866,42966,42032,41566,40632,40166,41800,40400,231,12300,500,29590,50,1,46110835,19459,-59.77,1.36,12,0.38,-706.00,31088.00,59200,20240618,-28.72,30500,20240805,38.36,59200,-28.72,20240618,30500,38.36,20240805,59200,-28.72,20240618,30500,38.36,20240805,1.42,N,020150,500,230 억,,4177093,N,N,1358,N,00,N
|
||
|
|
20240926,140340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41700,600,2,1.46,5804524100,141040,60.99,41100,41900,40600,53400,28800,41100,41155.29,9.06,0,-8275,42966,42032,41566,40632,40166,41800,40400,231,12300,500,29590,50,1,46110835,19228,-59.07,1.34,12,0.31,-706.00,31088.00,59200,20240618,-29.56,30500,20240805,36.72,59200,-29.56,20240618,30500,36.72,20240805,59200,-29.56,20240618,30500,36.72,20240805,1.42,N,020150,500,230 억,,4177093,N,N,1358,N,00,N
|
||
|
|
20240926,130342,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41350,250,2,0.61,4662333950,113602,49.12,41100,41500,40600,53400,28800,41100,41040.77,9.06,0,-9515,42966,42032,41566,40632,40166,41800,40400,231,12300,500,29590,50,1,46110835,19067,-58.57,1.33,12,0.25,-706.00,31088.00,59200,20240618,-30.15,30500,20240805,35.57,59200,-30.15,20240618,30500,35.57,20240805,59200,-30.15,20240618,30500,35.57,20240805,1.42,N,020150,500,230 억,,4177093,N,N,1358,N,00,N
|
||
|
|
20240926,120342,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41300,200,2,0.49,4185627300,102053,44.13,41100,41500,40600,53400,28800,41100,41013.97,9.06,0,-9121,42966,42032,41566,40632,40166,41800,40400,231,12300,500,29590,50,1,46110835,19044,-58.50,1.33,12,0.22,-706.00,31088.00,59200,20240618,-30.24,30500,20240805,35.41,59200,-30.24,20240618,30500,35.41,20240805,59200,-30.24,20240618,30500,35.41,20240805,1.42,N,020150,500,230 억,,4177093,N,N,1358,N,00,N
|
||
|
|
20240926,110341,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41150,50,2,0.12,3682401700,89842,38.85,41100,41500,40600,53400,28800,41100,40987.11,9.06,0,-12375,42966,42032,41566,40632,40166,41800,40400,231,12300,500,29590,50,1,46110835,18975,-58.29,1.32,12,0.19,-706.00,31088.00,59200,20240618,-30.49,30500,20240805,34.92,59200,-30.49,20240618,30500,34.92,20240805,59200,-30.49,20240618,30500,34.92,20240805,1.42,N,020150,500,230 억,,4177093,N,N,1358,N,00,N
|
||
|
|
20240926,100342,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40850,-250,5,-0.61,2969474000,72476,31.34,41100,41500,40600,53400,28800,41100,40971.23,9.06,0,-12244,42966,42032,41566,40632,40166,41800,40400,231,12300,500,29590,50,1,46110835,18836,-57.86,1.31,12,0.16,-706.00,31088.00,59200,20240618,-31.00,30500,20240805,33.93,59200,-31.00,20240618,30500,33.93,20240805,59200,-31.00,20240618,30500,33.93,20240805,1.42,N,020150,500,230 억,,4177093,N,N,1358,N,00,N
|
||
|
|
20240926,090338,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41200,100,2,0.24,378101950,9186,3.97,41100,41450,40850,53400,28800,41100,41162.98,9.06,0,-1474,42966,42032,41566,40632,40166,41800,40400,231,12300,500,29590,50,1,46110835,18998,-58.36,1.33,12,0.02,-706.00,31088.00,59200,20240618,-30.41,30500,20240805,35.08,59200,-30.41,20240618,30500,35.08,20240805,59200,-30.41,20240618,30500,35.08,20240805,1.42,N,020150,500,230 억,,4177093,N,N,1358,N,00,N
|
||
|
|
20240925,160337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41100,-400,5,-0.96,9415410500,225887,72.94,42300,42500,41100,53900,29050,41500,41682.22,9.09,0,-12692,43800,42650,41550,40400,39300,43225,40975,231,12400,500,29880,50,1,46110835,18952,-58.22,1.32,12,0.49,-706.00,31088.00,59200,20240618,-30.57,30500,20240805,34.75,59200,-30.57,20240618,30500,34.75,20240805,59200,-30.57,20240618,30500,34.75,20240805,1.44,N,020150,500,230 억,,4190155,N,N,1358,N,00,N
|
||
|
|
20240925,150339,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41200,-300,5,-0.72,8720773100,209023,67.50,42300,42500,41150,53900,29050,41500,41721.60,9.09,0,-15991,43800,42650,41550,40400,39300,43225,40975,231,12400,500,29880,50,1,46110835,18998,-58.36,1.33,12,0.45,-706.00,31088.00,59200,20240618,-30.41,30500,20240805,35.08,59200,-30.41,20240618,30500,35.08,20240805,59200,-30.41,20240618,30500,35.08,20240805,1.44,N,020150,500,230 억,,4190155,N,N,1969,N,00,N
|
||
|
|
20240925,140340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41850,350,2,0.84,7068752800,169272,54.66,42300,42500,41150,53900,29050,41500,41759.73,9.09,0,-19916,43800,42650,41550,40400,39300,43225,40975,231,12400,500,29880,50,1,46110835,19297,-59.28,1.35,12,0.37,-706.00,31088.00,59200,20240618,-29.31,30500,20240805,37.21,59200,-29.31,20240618,30500,37.21,20240805,59200,-29.31,20240618,30500,37.21,20240805,1.44,N,020150,500,230 억,,4190155,N,N,1969,N,00,N
|
||
|
|
20240925,130340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42000,500,2,1.20,6595256600,157954,51.01,42300,42500,41150,53900,29050,41500,41754.29,9.09,0,-19212,43800,42650,41550,40400,39300,43225,40975,231,12400,500,29880,50,1,46110835,19367,-59.49,1.35,12,0.34,-706.00,31088.00,59200,20240618,-29.05,30500,20240805,37.70,59200,-29.05,20240618,30500,37.70,20240805,59200,-29.05,20240618,30500,37.70,20240805,1.44,N,020150,500,230 억,,4190155,N,N,1969,N,00,N
|
||
|
|
20240925,120339,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41800,300,2,0.72,5929087800,141996,45.85,42300,42500,41150,53900,29050,41500,41755.32,9.09,0,-18844,43800,42650,41550,40400,39300,43225,40975,231,12400,500,29880,50,1,46110835,19274,-59.21,1.34,12,0.31,-706.00,31088.00,59200,20240618,-29.39,30500,20240805,37.05,59200,-29.39,20240618,30500,37.05,20240805,59200,-29.39,20240618,30500,37.05,20240805,1.44,N,020150,500,230 억,,4190155,N,N,1969,N,00,N
|
||
|
|
20240925,110338,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41650,150,2,0.36,4822137450,115577,37.32,42300,42500,41150,53900,29050,41500,41722.29,9.09,0,-26725,43800,42650,41550,40400,39300,43225,40975,231,12400,500,29880,50,1,46110835,19205,-58.99,1.34,12,0.25,-706.00,31088.00,59200,20240618,-29.65,30500,20240805,36.56,59200,-29.65,20240618,30500,36.56,20240805,59200,-29.65,20240618,30500,36.56,20240805,1.44,N,020150,500,230 억,,4190155,N,N,1969,N,00,N
|
||
|
|
20240925,100340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41750,250,2,0.60,3470321950,83004,26.80,42300,42500,41450,53900,29050,41500,41809.09,9.09,0,-19510,43800,42650,41550,40400,39300,43225,40975,231,12400,500,29880,50,1,46110835,19251,-59.14,1.34,12,0.18,-706.00,31088.00,59200,20240618,-29.48,30500,20240805,36.89,59200,-29.48,20240618,30500,36.89,20240805,59200,-29.48,20240618,30500,36.89,20240805,1.44,N,020150,500,230 억,,4190155,N,N,1969,N,00,N
|
||
|
|
20240925,090339,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42200,700,2,1.69,651455450,15464,4.99,42300,42500,41800,53900,29050,41500,42127.23,9.09,0,-5228,43800,42650,41550,40400,39300,43225,40975,231,12400,500,29880,50,1,46110835,19459,-59.77,1.36,12,0.03,-706.00,31088.00,59200,20240618,-28.72,30500,20240805,38.36,59200,-28.72,20240618,30500,38.36,20240805,59200,-28.72,20240618,30500,38.36,20240805,1.44,N,020150,500,230 억,,4190155,N,N,1969,N,00,N
|
||
|
|
20240924,160337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41500,1150,2,2.85,12822533100,307204,93.67,40450,42700,40450,52400,28250,40350,41739.60,9.09,0,-2360,42416,41382,39766,38732,37116,41900,39250,231,12050,500,29050,50,1,46110835,19136,-58.78,1.33,12,0.67,-706.00,31088.00,59200,20240618,-29.90,30500,20240805,36.07,59200,-29.90,20240618,30500,36.07,20240805,59200,-29.90,20240618,30500,36.07,20240805,1.46,N,020150,500,230 억,,4191402,N,N,1929,N,00,N
|
||
|
|
20240924,150336,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41500,1150,2,2.85,12340677250,295596,90.13,40450,42700,40450,52400,28250,40350,41748.46,9.09,0,-2180,42416,41382,39766,38732,37116,41900,39250,231,12050,500,29050,50,1,46110835,19136,-58.78,1.33,12,0.64,-706.00,31088.00,59200,20240618,-29.90,30500,20240805,36.07,59200,-29.90,20240618,30500,36.07,20240805,59200,-29.90,20240618,30500,36.07,20240805,1.46,N,020150,500,230 억,,4191402,N,N,333,N,00,N
|
||
|
|
20240924,140336,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41350,1000,2,2.48,11399434550,272839,83.19,40450,42700,40450,52400,28250,40350,41780.81,9.09,0,-843,42416,41382,39766,38732,37116,41900,39250,231,12050,500,29050,50,1,46110835,19067,-58.57,1.33,12,0.59,-706.00,31088.00,59200,20240618,-30.15,30500,20240805,35.57,59200,-30.15,20240618,30500,35.57,20240805,59200,-30.15,20240618,30500,35.57,20240805,1.46,N,020150,500,230 억,,4191402,N,N,333,N,00,N
|
||
|
|
20240924,130337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41450,1100,2,2.73,10535677300,251956,76.82,40450,42700,40450,52400,28250,40350,41815.54,9.09,0,571,42416,41382,39766,38732,37116,41900,39250,231,12050,500,29050,50,1,46110835,19113,-58.71,1.33,12,0.55,-706.00,31088.00,59200,20240618,-29.98,30500,20240805,35.90,59200,-29.98,20240618,30500,35.90,20240805,59200,-29.98,20240618,30500,35.90,20240805,1.46,N,020150,500,230 억,,4191402,N,N,333,N,00,N
|
||
|
|
20240924,120337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41450,1100,2,2.73,9999252150,239024,72.88,40450,42700,40450,52400,28250,40350,41833.67,9.09,0,1668,42416,41382,39766,38732,37116,41900,39250,231,12050,500,29050,50,1,46110835,19113,-58.71,1.33,12,0.52,-706.00,31088.00,59200,20240618,-29.98,30500,20240805,35.90,59200,-29.98,20240618,30500,35.90,20240805,59200,-29.98,20240618,30500,35.90,20240805,1.46,N,020150,500,230 억,,4191402,N,N,333,N,00,N
|
||
|
|
20240924,110337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41300,950,2,2.35,8945869450,213606,65.13,40450,42700,40450,52400,28250,40350,41880.23,9.09,0,4047,42416,41382,39766,38732,37116,41900,39250,231,12050,500,29050,50,1,46110835,19044,-58.50,1.33,12,0.46,-706.00,31088.00,59200,20240618,-30.24,30500,20240805,35.41,59200,-30.24,20240618,30500,35.41,20240805,59200,-30.24,20240618,30500,35.41,20240805,1.46,N,020150,500,230 억,,4191402,N,N,333,N,00,N
|
||
|
|
20240924,100336,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41950,1600,2,3.97,7102062600,169145,51.57,40450,42700,40450,52400,28250,40350,41988.01,9.09,0,7436,42416,41382,39766,38732,37116,41900,39250,231,12050,500,29050,50,1,46110835,19343,-59.42,1.35,12,0.37,-706.00,31088.00,59200,20240618,-29.14,30500,20240805,37.54,59200,-29.14,20240618,30500,37.54,20240805,59200,-29.14,20240618,30500,37.54,20240805,1.46,N,020150,500,230 억,,4191402,N,N,333,N,00,N
|
||
|
|
20240924,090336,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41000,650,2,1.61,495637900,12169,3.71,40450,41200,40450,52400,28250,40350,40729.55,9.09,0,-162,42416,41382,39766,38732,37116,41900,39250,231,12050,500,29050,50,1,46110835,18905,-58.07,1.32,12,0.03,-706.00,31088.00,59200,20240618,-30.74,30500,20240805,34.43,59200,-30.74,20240618,30500,34.43,20240805,59200,-30.74,20240618,30500,34.43,20240805,1.46,N,020150,500,230 억,,4191402,N,N,333,N,00,N
|
||
|
|
20240923,160336,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40350,2000,2,5.22,12996448100,325722,106.96,38350,40800,38150,49850,26850,38350,39900.55,8.96,0,61144,40816,39582,38966,37732,37116,39275,37425,231,11500,500,27610,50,1,46110835,18606,-57.15,1.30,12,0.71,-706.00,31088.00,59200,20240618,-31.84,30500,20240805,32.30,59200,-31.84,20240618,30500,32.30,20240805,59200,-31.84,20240618,30500,32.30,20240805,1.42,N,020150,500,230 억,,4131235,N,N,331,N,00,N
|
||
|
|
20240923,150337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40050,1700,2,4.43,12346942100,309592,101.66,38350,40800,38150,49850,26850,38350,39881.75,8.96,0,59296,40816,39582,38966,37732,37116,39275,37425,231,11500,500,27610,50,1,46110835,18467,-56.73,1.29,12,0.67,-706.00,31088.00,59200,20240618,-32.35,30500,20240805,31.31,59200,-32.35,20240618,30500,31.31,20240805,59200,-32.35,20240618,30500,31.31,20240805,1.42,N,020150,500,230 억,,4131235,N,N,204,N,00,N
|
||
|
|
20240923,140338,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40000,1650,2,4.30,11182441700,280439,92.09,38350,40800,38150,49850,26850,38350,39875.23,8.96,0,54314,40816,39582,38966,37732,37116,39275,37425,231,11500,500,27610,50,1,46110835,18444,-56.66,1.29,12,0.61,-706.00,31088.00,59200,20240618,-32.43,30500,20240805,31.15,59200,-32.43,20240618,30500,31.15,20240805,59200,-32.43,20240618,30500,31.15,20240805,1.42,N,020150,500,230 억,,4131235,N,N,204,N,00,N
|
||
|
|
20240923,130337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39700,1350,2,3.52,10053974200,252117,82.79,38350,40800,38150,49850,26850,38350,39878.72,8.96,0,57648,40816,39582,38966,37732,37116,39275,37425,231,11500,500,27610,50,1,46110835,18306,-56.23,1.28,12,0.55,-706.00,31088.00,59200,20240618,-32.94,30500,20240805,30.16,59200,-32.94,20240618,30500,30.16,20240805,59200,-32.94,20240618,30500,30.16,20240805,1.42,N,020150,500,230 억,,4131235,N,N,204,N,00,N
|
||
|
|
20240923,120336,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40000,1650,2,4.30,9062175850,227234,74.62,38350,40800,38150,49850,26850,38350,39880.94,8.96,0,55538,40816,39582,38966,37732,37116,39275,37425,231,11500,500,27610,50,1,46110835,18444,-56.66,1.29,12,0.49,-706.00,31088.00,59200,20240618,-32.43,30500,20240805,31.15,59200,-32.43,20240618,30500,31.15,20240805,59200,-32.43,20240618,30500,31.15,20240805,1.42,N,020150,500,230 억,,4131235,N,N,204,N,00,N
|
||
|
|
20240923,110337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40400,2050,2,5.35,7810885200,196068,64.38,38350,40800,38150,49850,26850,38350,39838.27,8.96,0,56236,40816,39582,38966,37732,37116,39275,37425,231,11500,500,27610,50,1,46110835,18629,-57.22,1.30,12,0.43,-706.00,31088.00,59200,20240618,-31.76,30500,20240805,32.46,59200,-31.76,20240618,30500,32.46,20240805,59200,-31.76,20240618,30500,32.46,20240805,1.42,N,020150,500,230 억,,4131235,N,N,204,N,00,N
|
||
|
|
20240923,100336,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40300,1950,2,5.08,5203896100,131662,43.23,38350,40300,38150,49850,26850,38350,39525.41,8.96,0,44855,40816,39582,38966,37732,37116,39275,37425,231,11500,500,27610,50,1,46110835,18583,-57.08,1.30,12,0.29,-706.00,31088.00,59200,20240618,-31.93,30500,20240805,32.13,59200,-31.93,20240618,30500,32.13,20240805,59200,-31.93,20240618,30500,32.13,20240805,1.42,N,020150,500,230 억,,4131235,N,N,204,N,00,N
|
||
|
|
20240923,090335,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38450,100,2,0.26,308676100,8047,2.64,38350,38650,38150,49850,26850,38350,38359.25,8.96,0,-2985,40816,39582,38966,37732,37116,39275,37425,231,11500,500,27610,50,1,46110835,17730,-54.46,1.24,12,0.02,-706.00,31088.00,59200,20240618,-35.05,30500,20240805,26.07,59200,-35.05,20240618,30500,26.07,20240805,59200,-35.05,20240618,30500,26.07,20240805,1.42,N,020150,500,230 억,,4131235,N,N,204,N,00,N
|
||
|
|
20240913,160321,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39500,-950,5,-2.35,7241533150,182474,83.57,40550,40600,39350,52500,28350,40450,39685.35,8.92,0,-12147,42250,41350,40550,39650,38850,40950,39250,231,12050,500,29120,50,1,46110835,18214,-55.95,1.27,12,0.40,-706.00,31088.00,59200,20240618,-33.28,30500,20240805,29.51,59200,-33.28,20240618,30500,29.51,20240805,59200,-33.28,20240618,30500,29.51,20240805,1.38,N,020150,500,230 억,,4113347,N,N,1135,N,00,N
|
||
|
|
20240913,150325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39800,-650,5,-1.61,5106685750,128515,58.86,40550,40600,39350,52500,28350,40450,39735.99,8.92,0,-9546,42250,41350,40550,39650,38850,40950,39250,231,12050,500,29120,50,1,46110835,18352,-56.37,1.28,12,0.28,-706.00,31088.00,59200,20240618,-32.77,30500,20240805,30.49,59200,-32.77,20240618,30500,30.49,20240805,59200,-32.77,20240618,30500,30.49,20240805,1.38,N,020150,500,230 억,,4113347,N,N,180,N,00,N
|
||
|
|
20240913,140325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39700,-750,5,-1.85,4397816450,110742,50.72,40550,40600,39350,52500,28350,40450,39712.13,8.92,0,-12216,42250,41350,40550,39650,38850,40950,39250,231,12050,500,29120,50,1,46110835,18306,-56.23,1.28,12,0.24,-706.00,31088.00,59200,20240618,-32.94,30500,20240805,30.16,59200,-32.94,20240618,30500,30.16,20240805,59200,-32.94,20240618,30500,30.16,20240805,1.38,N,020150,500,230 억,,4113347,N,N,180,N,00,N
|
||
|
|
20240913,130323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39600,-850,5,-2.10,4087776700,102917,47.13,40550,40600,39350,52500,28350,40450,39719.01,8.92,0,-14715,42250,41350,40550,39650,38850,40950,39250,231,12050,500,29120,50,1,46110835,18260,-56.09,1.27,12,0.22,-706.00,31088.00,59200,20240618,-33.11,30500,20240805,29.84,59200,-33.11,20240618,30500,29.84,20240805,59200,-33.11,20240618,30500,29.84,20240805,1.38,N,020150,500,230 억,,4113347,N,N,180,N,00,N
|
||
|
|
20240913,120324,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39550,-900,5,-2.22,3788241000,95336,43.66,40550,40600,39350,52500,28350,40450,39735.52,8.92,0,-15220,42250,41350,40550,39650,38850,40950,39250,231,12050,500,29120,50,1,46110835,18237,-56.02,1.27,12,0.21,-706.00,31088.00,59200,20240618,-33.19,30500,20240805,29.67,59200,-33.19,20240618,30500,29.67,20240805,59200,-33.19,20240618,30500,29.67,20240805,1.38,N,020150,500,230 억,,4113347,N,N,180,N,00,N
|
||
|
|
20240913,110324,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39550,-900,5,-2.22,3478457400,87483,40.06,40550,40600,39400,52500,28350,40450,39761.36,8.92,0,-15441,42250,41350,40550,39650,38850,40950,39250,231,12050,500,29120,50,1,46110835,18237,-56.02,1.27,12,0.19,-706.00,31088.00,59200,20240618,-33.19,30500,20240805,29.67,59200,-33.19,20240618,30500,29.67,20240805,59200,-33.19,20240618,30500,29.67,20240805,1.38,N,020150,500,230 억,,4113347,N,N,180,N,00,N
|
||
|
|
20240913,100325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39650,-800,5,-1.98,2703374900,67879,31.09,40550,40600,39400,52500,28350,40450,39826.19,8.92,0,-12908,42250,41350,40550,39650,38850,40950,39250,231,12050,500,29120,50,1,46110835,18283,-56.16,1.28,12,0.15,-706.00,31088.00,59200,20240618,-33.02,30500,20240805,30.00,59200,-33.02,20240618,30500,30.00,20240805,59200,-33.02,20240618,30500,30.00,20240805,1.38,N,020150,500,230 억,,4113347,N,N,180,N,00,N
|
||
|
|
20240913,090325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40200,-250,5,-0.62,313543050,7768,3.56,40550,40600,40050,52500,28350,40450,40363.19,8.92,0,-3624,42250,41350,40550,39650,38850,40950,39250,231,12050,500,29120,50,1,46110835,18537,-56.94,1.29,12,0.02,-706.00,31088.00,59200,20240618,-32.09,30500,20240805,31.80,59200,-32.09,20240618,30500,31.80,20240805,59200,-32.09,20240618,30500,31.80,20240805,1.38,N,020150,500,230 억,,4113347,N,N,180,N,00,N
|
||
|
|
20240912,160323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40450,-50,5,-0.12,8708998650,215636,79.00,41000,41450,39750,52600,28350,40500,40386.07,9.00,0,-26553,42700,41600,39850,38750,37000,42150,39300,231,12100,500,29160,50,1,46110835,18652,-57.29,1.30,12,0.47,-706.00,31088.00,59200,20240618,-31.67,30500,20240805,32.62,59200,-31.67,20240618,30500,32.62,20240805,59200,-31.67,20240618,30500,32.62,20240805,1.41,N,020150,500,230 억,,4150144,N,N,134,N,00,N
|
||
|
|
20240912,150323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39950,-550,5,-1.36,6859605450,169746,62.19,41000,41450,39750,52600,28350,40500,40411.00,9.00,0,-18027,42700,41600,39850,38750,37000,42150,39300,231,12100,500,29160,50,1,46110835,18421,-56.59,1.29,12,0.37,-706.00,31088.00,59200,20240618,-32.52,30500,20240805,30.98,59200,-32.52,20240618,30500,30.98,20240805,59200,-32.52,20240618,30500,30.98,20240805,1.41,N,020150,500,230 억,,4150144,N,N,1295,N,00,N
|
||
|
|
20240912,140323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40500,0,3,0.00,4908471300,120984,44.32,41000,41450,40250,52600,28350,40500,40571.24,9.00,0,-9635,42700,41600,39850,38750,37000,42150,39300,231,12100,500,29160,50,1,46110835,18675,-57.37,1.30,12,0.26,-706.00,31088.00,59200,20240618,-31.59,30500,20240805,32.79,59200,-31.59,20240618,30500,32.79,20240805,59200,-31.59,20240618,30500,32.79,20240805,1.41,N,020150,500,230 억,,4150144,N,N,1295,N,00,N
|
||
|
|
20240912,130322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40450,-50,5,-0.12,4344824600,107048,39.22,41000,41450,40250,52600,28350,40500,40587.63,9.00,0,-8917,42700,41600,39850,38750,37000,42150,39300,231,12100,500,29160,50,1,46110835,18652,-57.29,1.30,12,0.23,-706.00,31088.00,59200,20240618,-31.67,30500,20240805,32.62,59200,-31.67,20240618,30500,32.62,20240805,59200,-31.67,20240618,30500,32.62,20240805,1.41,N,020150,500,230 억,,4150144,N,N,1295,N,00,N
|
||
|
|
20240912,120321,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40500,0,3,0.00,3799812200,93583,34.29,41000,41450,40250,52600,28350,40500,40603.66,9.00,0,-6612,42700,41600,39850,38750,37000,42150,39300,231,12100,500,29160,50,1,46110835,18675,-57.37,1.30,12,0.20,-706.00,31088.00,59200,20240618,-31.59,30500,20240805,32.79,59200,-31.59,20240618,30500,32.79,20240805,59200,-31.59,20240618,30500,32.79,20240805,1.41,N,020150,500,230 억,,4150144,N,N,1295,N,00,N
|
||
|
|
20240912,110322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40600,100,2,0.25,3297617350,81202,29.75,41000,41450,40250,52600,28350,40500,40610.05,9.00,0,-6862,42700,41600,39850,38750,37000,42150,39300,231,12100,500,29160,50,1,46110835,18721,-57.51,1.31,12,0.18,-706.00,31088.00,59200,20240618,-31.42,30500,20240805,33.11,59200,-31.42,20240618,30500,33.11,20240805,59200,-31.42,20240618,30500,33.11,20240805,1.41,N,020150,500,230 억,,4150144,N,N,1295,N,00,N
|
||
|
|
20240912,100323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40250,-250,5,-0.62,2260156450,55586,20.36,41000,41450,40250,52600,28350,40500,40660.53,9.00,0,-9622,42700,41600,39850,38750,37000,42150,39300,231,12100,500,29160,50,1,46110835,18560,-57.01,1.29,12,0.12,-706.00,31088.00,59200,20240618,-32.01,30500,20240805,31.97,59200,-32.01,20240618,30500,31.97,20240805,59200,-32.01,20240618,30500,31.97,20240805,1.41,N,020150,500,230 억,,4150144,N,N,1295,N,00,N
|
||
|
|
20240912,090322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40800,300,2,0.74,403911550,9897,3.63,41000,41450,40450,52600,28350,40500,40811.51,9.00,0,-3848,42700,41600,39850,38750,37000,42150,39300,231,12100,500,29160,50,1,46110835,18813,-57.79,1.31,12,0.02,-706.00,31088.00,59200,20240618,-31.08,30500,20240805,33.77,59200,-31.08,20240618,30500,33.77,20240805,59200,-31.08,20240618,30500,33.77,20240805,1.41,N,020150,500,230 억,,4150144,N,N,1295,N,00,N
|
||
|
|
20240911,160318,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40500,1950,2,5.06,10758744500,270598,131.75,38400,40950,38100,50100,27000,38550,39756.91,8.99,0,5641,41483,40016,39133,37666,36783,39575,37225,231,11550,500,27750,50,1,46110835,18675,-57.37,1.30,12,0.59,-706.00,31088.00,59200,20240618,-31.59,30500,20240805,32.79,59200,-31.59,20240618,30500,32.79,20240805,59200,-31.59,20240618,30500,32.79,20240805,1.42,N,020150,500,230 억,,4146442,N,N,1289,N,00,N
|
||
|
|
20240911,150319,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40350,1800,2,4.67,10219285300,257269,125.26,38400,40950,38100,50100,27000,38550,39724.27,8.99,0,4221,41483,40016,39133,37666,36783,39575,37225,231,11550,500,27750,50,1,46110835,18606,-57.15,1.30,12,0.56,-706.00,31088.00,59200,20240618,-31.84,30500,20240805,32.30,59200,-31.84,20240618,30500,32.30,20240805,59200,-31.84,20240618,30500,32.30,20240805,1.42,N,020150,500,230 억,,4146442,N,N,408,N,00,N
|
||
|
|
20240911,140320,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40500,1950,2,5.06,9107237750,229683,111.83,38400,40950,38100,50100,27000,38550,39653.53,8.99,0,1277,41483,40016,39133,37666,36783,39575,37225,231,11550,500,27750,50,1,46110835,18675,-57.37,1.30,12,0.50,-706.00,31088.00,59200,20240618,-31.59,30500,20240805,32.79,59200,-31.59,20240618,30500,32.79,20240805,59200,-31.59,20240618,30500,32.79,20240805,1.42,N,020150,500,230 억,,4146442,N,N,408,N,00,N
|
||
|
|
20240911,130317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40000,1450,2,3.76,6226422700,158689,77.26,38400,40400,38100,50100,27000,38550,39238.62,8.99,0,6151,41483,40016,39133,37666,36783,39575,37225,231,11550,500,27750,50,1,46110835,18444,-56.66,1.29,12,0.34,-706.00,31088.00,59200,20240618,-32.43,30500,20240805,31.15,59200,-32.43,20240618,30500,31.15,20240805,59200,-32.43,20240618,30500,31.15,20240805,1.42,N,020150,500,230 억,,4146442,N,N,408,N,00,N
|
||
|
|
20240911,120322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39850,1300,2,3.37,5586295850,142620,69.44,38400,40400,38100,50100,27000,38550,39171.08,8.99,0,5516,41483,40016,39133,37666,36783,39575,37225,231,11550,500,27750,50,1,46110835,18375,-56.44,1.28,12,0.31,-706.00,31088.00,59200,20240618,-32.69,30500,20240805,30.66,59200,-32.69,20240618,30500,30.66,20240805,59200,-32.69,20240618,30500,30.66,20240805,1.42,N,020150,500,230 억,,4146442,N,N,408,N,00,N
|
||
|
|
20240911,110316,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39150,600,2,1.56,3173820550,82061,39.95,38400,39200,38100,50100,27000,38550,38677.06,8.99,0,-3188,41483,40016,39133,37666,36783,39575,37225,231,11550,500,27750,50,1,46110835,18052,-55.45,1.26,12,0.18,-706.00,31088.00,59200,20240618,-33.87,30500,20240805,28.36,59200,-33.87,20240618,30500,28.36,20240805,59200,-33.87,20240618,30500,28.36,20240805,1.42,N,020150,500,230 억,,4146442,N,N,408,N,00,N
|
||
|
|
20240911,100317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38750,200,2,0.52,2071234400,53760,26.18,38400,38950,38100,50100,27000,38550,38527.23,8.99,0,17,41483,40016,39133,37666,36783,39575,37225,231,11550,500,27750,50,1,46110835,17868,-54.89,1.25,12,0.12,-706.00,31088.00,59200,20240618,-34.54,30500,20240805,27.05,59200,-34.54,20240618,30500,27.05,20240805,59200,-34.54,20240618,30500,27.05,20240805,1.42,N,020150,500,230 억,,4146442,N,N,408,N,00,N
|
||
|
|
20240911,090320,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38850,300,2,0.78,265647600,6891,3.36,38400,38850,38400,50100,27000,38550,38549.93,8.99,0,3658,41483,40016,39133,37666,36783,39575,37225,231,11550,500,27750,50,1,46110835,17914,-55.03,1.25,12,0.01,-706.00,31088.00,59200,20240618,-34.38,30500,20240805,27.38,59200,-34.38,20240618,30500,27.38,20240805,59200,-34.38,20240618,30500,27.38,20240805,1.42,N,020150,500,230 억,,4146442,N,N,408,N,00,N
|
||
|
|
20240910,160317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38550,-450,5,-1.15,7970977300,203649,88.38,39100,40600,38250,50700,27300,39000,39141.81,9.01,0,-12581,40933,39966,38983,38016,37033,40450,38500,231,11700,500,28080,50,1,46110835,17776,-54.60,1.24,12,0.44,-706.00,31088.00,59200,20240618,-34.88,30500,20240805,26.39,59200,-34.88,20240618,30500,26.39,20240805,59200,-34.88,20240618,30500,26.39,20240805,1.49,N,020150,500,230 억,,4152434,N,N,408,N,00,N
|
||
|
|
20240910,150320,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38550,-450,5,-1.15,7281915950,185724,80.60,39100,40600,38300,50700,27300,39000,39208.42,9.01,0,-12892,40933,39966,38983,38016,37033,40450,38500,231,11700,500,28080,50,1,46110835,17776,-54.60,1.24,12,0.40,-706.00,31088.00,59200,20240618,-34.88,30500,20240805,26.39,59200,-34.88,20240618,30500,26.39,20240805,59200,-34.88,20240618,30500,26.39,20240805,1.49,N,020150,500,230 억,,4152434,N,N,112,N,00,N
|
||
|
|
20240910,140318,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38900,-100,5,-0.26,6612971900,168442,73.10,39100,40600,38300,50700,27300,39000,39259.86,9.01,0,-10894,40933,39966,38983,38016,37033,40450,38500,231,11700,500,28080,50,1,46110835,17937,-55.10,1.25,12,0.37,-706.00,31088.00,59200,20240618,-34.29,30500,20240805,27.54,59200,-34.29,20240618,30500,27.54,20240805,59200,-34.29,20240618,30500,27.54,20240805,1.49,N,020150,500,230 억,,4152434,N,N,112,N,00,N
|
||
|
|
20240910,130318,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38500,-500,5,-1.28,5844502700,148654,64.51,39100,40600,38300,50700,27300,39000,39316.45,9.01,0,-9259,40933,39966,38983,38016,37033,40450,38500,231,11700,500,28080,50,1,46110835,17753,-54.53,1.24,12,0.32,-706.00,31088.00,59200,20240618,-34.97,30500,20240805,26.23,59200,-34.97,20240618,30500,26.23,20240805,59200,-34.97,20240618,30500,26.23,20240805,1.49,N,020150,500,230 억,,4152434,N,N,112,N,00,N
|
||
|
|
20240910,120317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38650,-350,5,-0.90,5392476450,136926,59.42,39100,40600,38300,50700,27300,39000,39382.81,9.01,0,-9372,40933,39966,38983,38016,37033,40450,38500,231,11700,500,28080,50,1,46110835,17822,-54.75,1.24,12,0.30,-706.00,31088.00,59200,20240618,-34.71,30500,20240805,26.72,59200,-34.71,20240618,30500,26.72,20240805,59200,-34.71,20240618,30500,26.72,20240805,1.49,N,020150,500,230 억,,4152434,N,N,112,N,00,N
|
||
|
|
20240910,110317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38850,-150,5,-0.38,4528989650,114515,49.70,39100,40600,38800,50700,27300,39000,39549.99,9.01,0,-12381,40933,39966,38983,38016,37033,40450,38500,231,11700,500,28080,50,1,46110835,17914,-55.03,1.25,12,0.25,-706.00,31088.00,59200,20240618,-34.38,30500,20240805,27.38,59200,-34.38,20240618,30500,27.38,20240805,59200,-34.38,20240618,30500,27.38,20240805,1.49,N,020150,500,230 억,,4152434,N,N,112,N,00,N
|
||
|
|
20240910,100318,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39450,450,2,1.15,3199113550,80550,34.96,39100,40600,39050,50700,27300,39000,39717.13,9.01,0,-4623,40933,39966,38983,38016,37033,40450,38500,231,11700,500,28080,50,1,46110835,18191,-55.88,1.27,12,0.17,-706.00,31088.00,59200,20240618,-33.36,30500,20240805,29.34,59200,-33.36,20240618,30500,29.34,20240805,59200,-33.36,20240618,30500,29.34,20240805,1.49,N,020150,500,230 억,,4152434,N,N,112,N,00,N
|
||
|
|
20240910,090317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39600,600,2,1.54,364294000,9282,4.03,39100,39600,39050,50700,27300,39000,39251.18,9.01,0,1338,40933,39966,38983,38016,37033,40450,38500,231,11700,500,28080,50,1,46110835,18260,-56.09,1.27,12,0.02,-706.00,31088.00,59200,20240618,-33.11,30500,20240805,29.84,59200,-33.11,20240618,30500,29.84,20240805,59200,-33.11,20240618,30500,29.84,20240805,1.49,N,020150,500,230 억,,4152434,N,N,112,N,00,N
|
||
|
|
20240909,160313,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39000,-750,5,-1.89,8900353550,229226,50.34,38700,39950,38000,51600,27850,39750,38827.58,9.02,0,-10843,45350,42550,41150,38350,36950,41850,37650,231,11850,500,28620,50,1,46110835,17983,-55.24,1.25,12,0.50,-706.00,31088.00,59200,20240618,-34.12,30500,20240805,27.87,59200,-34.12,20240618,30500,27.87,20240805,59200,-34.12,20240618,30500,27.87,20240805,1.43,N,020150,500,230 억,,4160925,N,N,112,N,00,N
|
||
|
|
20240909,150314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39150,-600,5,-1.51,8269140200,213036,46.78,38700,39950,38000,51600,27850,39750,38815.54,9.02,0,-11523,45350,42550,41150,38350,36950,41850,37650,231,11850,500,28620,50,1,46110835,18052,-55.45,1.26,12,0.46,-706.00,31088.00,59200,20240618,-33.87,30500,20240805,28.36,59200,-33.87,20240618,30500,28.36,20240805,59200,-33.87,20240618,30500,28.36,20240805,1.43,N,020150,500,230 억,,4160925,N,N,129,N,00,N
|
||
|
|
20240909,140316,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39650,-100,5,-0.25,7722285950,199150,43.73,38700,39950,38000,51600,27850,39750,38776.06,9.02,0,-12285,45350,42550,41150,38350,36950,41850,37650,231,11850,500,28620,50,1,46110835,18283,-56.16,1.28,12,0.43,-706.00,31088.00,59200,20240618,-33.02,30500,20240805,30.00,59200,-33.02,20240618,30500,30.00,20240805,59200,-33.02,20240618,30500,30.00,20240805,1.43,N,020150,500,230 억,,4160925,N,N,129,N,00,N
|
||
|
|
20240909,130314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39700,-50,5,-0.13,6996759350,180870,39.72,38700,39750,38000,51600,27850,39750,38683.71,9.02,0,-11774,45350,42550,41150,38350,36950,41850,37650,231,11850,500,28620,50,1,46110835,18306,-56.23,1.28,12,0.39,-706.00,31088.00,59200,20240618,-32.94,30500,20240805,30.16,59200,-32.94,20240618,30500,30.16,20240805,59200,-32.94,20240618,30500,30.16,20240805,1.43,N,020150,500,230 억,,4160925,N,N,129,N,00,N
|
||
|
|
20240909,120314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39100,-650,5,-1.64,6211479550,160954,35.35,38700,39450,38000,51600,27850,39750,38591.40,9.02,0,-9127,45350,42550,41150,38350,36950,41850,37650,231,11850,500,28620,50,1,46110835,18029,-55.38,1.26,12,0.35,-706.00,31088.00,59200,20240618,-33.95,30500,20240805,28.20,59200,-33.95,20240618,30500,28.20,20240805,59200,-33.95,20240618,30500,28.20,20240805,1.43,N,020150,500,230 억,,4160925,N,N,129,N,00,N
|
||
|
|
20240909,110313,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38750,-1000,5,-2.52,5133905300,133418,29.30,38700,39050,38000,51600,27850,39750,38479.53,9.02,0,-12830,45350,42550,41150,38350,36950,41850,37650,231,11850,500,28620,50,1,46110835,17868,-54.89,1.25,12,0.29,-706.00,31088.00,59200,20240618,-34.54,30500,20240805,27.05,59200,-34.54,20240618,30500,27.05,20240805,59200,-34.54,20240618,30500,27.05,20240805,1.43,N,020150,500,230 억,,4160925,N,N,129,N,00,N
|
||
|
|
20240909,100315,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38200,-1550,5,-3.90,4264474550,110770,24.33,38700,39050,38000,51600,27850,39750,38498.08,9.02,0,-6620,45350,42550,41150,38350,36950,41850,37650,231,11850,500,28620,50,1,46110835,17614,-54.11,1.23,12,0.24,-706.00,31088.00,59200,20240618,-35.47,30500,20240805,25.25,59200,-35.47,20240618,30500,25.25,20240805,59200,-35.47,20240618,30500,25.25,20240805,1.43,N,020150,500,230 억,,4160925,N,N,129,N,00,N
|
||
|
|
20240909,090312,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38600,-1150,5,-2.89,837011550,21618,4.75,38700,39050,38450,51600,27850,39750,38716.64,9.02,0,6971,45350,42550,41150,38350,36950,41850,37650,231,11850,500,28620,50,1,46110835,17799,-54.67,1.24,12,0.05,-706.00,31088.00,59200,20240618,-34.80,30500,20240805,26.56,59200,-34.80,20240618,30500,26.56,20240805,59200,-34.80,20240618,30500,26.56,20240805,1.43,N,020150,500,230 억,,4160925,N,N,129,N,00,N
|
||
|
|
20240906,160310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39750,-3250,5,-7.56,18500022200,449120,40.06,43000,43950,39750,55900,30100,43000,41209.25,9.03,0,-7185,48500,45750,42900,40150,37300,47125,41525,231,12900,500,30960,50,1,46110835,18329,-56.30,1.28,12,0.97,-706.00,31088.00,59200,20240618,-32.85,30500,20240805,30.33,59200,-32.85,20240618,30500,30.33,20240805,59200,-32.85,20240618,30500,30.33,20240805,1.44,N,020150,500,230 억,,4165905,N,N,129,N,00,N
|
||
|
|
20240906,150315,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40700,-2300,5,-5.35,15949815100,385590,34.39,43000,43950,40350,55900,30100,43000,41364.70,9.03,0,-15514,48500,45750,42900,40150,37300,47125,41525,231,12900,500,30960,50,1,46110835,18767,-57.65,1.31,12,0.84,-706.00,31088.00,59200,20240618,-31.25,30500,20240805,33.44,59200,-31.25,20240618,30500,33.44,20240805,59200,-31.25,20240618,30500,33.44,20240805,1.44,N,020150,500,230 억,,4165905,N,N,583,N,00,N
|
||
|
|
20240906,140315,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41300,-1700,5,-3.95,14587570100,352140,31.41,43000,43950,40350,55900,30100,43000,41425.48,9.03,0,-17915,48500,45750,42900,40150,37300,47125,41525,231,12900,500,30960,50,1,46110835,19044,-58.50,1.33,12,0.76,-706.00,31088.00,59200,20240618,-30.24,30500,20240805,35.41,59200,-30.24,20240618,30500,35.41,20240805,59200,-30.24,20240618,30500,35.41,20240805,1.44,N,020150,500,230 억,,4165905,N,N,583,N,00,N
|
||
|
|
20240906,130311,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40900,-2100,5,-4.88,13436980050,324104,28.91,43000,43950,40350,55900,30100,43000,41458.85,9.03,0,-21007,48500,45750,42900,40150,37300,47125,41525,231,12900,500,30960,50,1,46110835,18859,-57.93,1.32,12,0.70,-706.00,31088.00,59200,20240618,-30.91,30500,20240805,34.10,59200,-30.91,20240618,30500,34.10,20240805,59200,-30.91,20240618,30500,34.10,20240805,1.44,N,020150,500,230 억,,4165905,N,N,583,N,00,N
|
||
|
|
20240906,120314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40750,-2250,5,-5.23,11711355850,281768,25.13,43000,43950,40500,55900,30100,43000,41563.83,9.03,0,-9840,48500,45750,42900,40150,37300,47125,41525,231,12900,500,30960,50,1,46110835,18790,-57.72,1.31,12,0.61,-706.00,31088.00,59200,20240618,-31.17,30500,20240805,33.61,59200,-31.17,20240618,30500,33.61,20240805,59200,-31.17,20240618,30500,33.61,20240805,1.44,N,020150,500,230 억,,4165905,N,N,583,N,00,N
|
||
|
|
20240906,110316,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41450,-1550,5,-3.60,10116561650,242805,21.66,43000,43950,40500,55900,30100,43000,41665.38,9.03,0,-5715,48500,45750,42900,40150,37300,47125,41525,231,12900,500,30960,50,1,46110835,19113,-58.71,1.33,12,0.53,-706.00,31088.00,59200,20240618,-29.98,30500,20240805,35.90,59200,-29.98,20240618,30500,35.90,20240805,59200,-29.98,20240618,30500,35.90,20240805,1.44,N,020150,500,230 억,,4165905,N,N,583,N,00,N
|
||
|
|
20240906,100312,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41100,-1900,5,-4.42,5881716400,139822,12.47,43000,43950,41050,55900,30100,43000,42065.74,9.03,0,-5455,48500,45750,42900,40150,37300,47125,41525,231,12900,500,30960,50,1,46110835,18952,-58.22,1.32,12,0.30,-706.00,31088.00,59200,20240618,-30.57,30500,20240805,34.75,59200,-30.57,20240618,30500,34.75,20240805,59200,-30.57,20240618,30500,34.75,20240805,1.44,N,020150,500,230 억,,4165905,N,N,583,N,00,N
|
||
|
|
20240906,090315,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43500,500,2,1.16,919358500,21318,1.90,43000,43950,42700,55900,30100,43000,43125.93,9.03,0,-5168,48500,45750,42900,40150,37300,47125,41525,231,12900,500,30960,50,1,46110835,20058,-61.61,1.40,12,0.05,-706.00,31088.00,59200,20240618,-26.52,30500,20240805,42.62,59200,-26.52,20240618,30500,42.62,20240805,59200,-26.52,20240618,30500,42.62,20240805,1.44,N,020150,500,230 억,,4165905,N,N,583,N,00,N
|
||
|
|
20240905,160309,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43000,3300,2,8.31,48169854900,1114070,422.16,40050,45650,40050,51600,27800,39700,43238.39,8.97,0,26816,41633,40666,39733,38766,37833,41150,39250,231,11900,500,28580,50,1,46110835,19828,-60.91,1.38,12,2.42,-706.00,31088.00,59200,20240618,-27.36,30500,20240805,40.98,59200,-27.36,20240618,30500,40.98,20240805,59200,-27.36,20240618,30500,40.98,20240805,1.46,N,020150,500,230 억,,4138358,N,N,583,N,00,N
|
||
|
|
20240905,150314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43000,3300,2,8.31,46245598850,1069416,405.24,40050,45650,40050,51600,27800,39700,43243.79,8.97,0,28827,41633,40666,39733,38766,37833,41150,39250,231,11900,500,28580,50,1,46110835,19828,-60.91,1.38,12,2.32,-706.00,31088.00,59200,20240618,-27.36,30500,20240805,40.98,59200,-27.36,20240618,30500,40.98,20240805,59200,-27.36,20240618,30500,40.98,20240805,1.46,N,020150,500,230 억,,4138358,N,N,213,N,00,N
|
||
|
|
20240905,140312,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42750,3050,2,7.68,42863901900,990399,375.30,40050,45650,40050,51600,27800,39700,43279.43,8.97,0,28824,41633,40666,39733,38766,37833,41150,39250,231,11900,500,28580,50,1,46110835,19712,-60.55,1.38,12,2.15,-706.00,31088.00,59200,20240618,-27.79,30500,20240805,40.16,59200,-27.79,20240618,30500,40.16,20240805,59200,-27.79,20240618,30500,40.16,20240805,1.46,N,020150,500,230 억,,4138358,N,N,213,N,00,N
|
||
|
|
20240905,130314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42700,3000,2,7.56,39723172600,916935,347.46,40050,45650,40050,51600,27800,39700,43321.69,8.97,0,24854,41633,40666,39733,38766,37833,41150,39250,231,11900,500,28580,50,1,46110835,19689,-60.48,1.37,12,1.99,-706.00,31088.00,59200,20240618,-27.87,30500,20240805,40.00,59200,-27.87,20240618,30500,40.00,20240805,59200,-27.87,20240618,30500,40.00,20240805,1.46,N,020150,500,230 억,,4138358,N,N,213,N,00,N
|
||
|
|
20240905,120310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43350,3650,2,9.19,36243781300,835912,316.76,40050,45650,40050,51600,27800,39700,43358.37,8.97,0,19233,41633,40666,39733,38766,37833,41150,39250,231,11900,500,28580,50,1,46110835,19989,-61.40,1.39,12,1.81,-706.00,31088.00,59200,20240618,-26.77,30500,20240805,42.13,59200,-26.77,20240618,30500,42.13,20240805,59200,-26.77,20240618,30500,42.13,20240805,1.46,N,020150,500,230 억,,4138358,N,N,213,N,00,N
|
||
|
|
20240905,110311,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,43950,4250,2,10.71,30168748800,695457,263.53,40050,45650,40050,51600,27800,39700,43379.75,8.97,0,-3894,41633,40666,39733,38766,37833,41150,39250,231,11900,500,28580,50,1,46110835,20266,-62.25,1.41,12,1.51,-706.00,31088.00,59200,20240618,-25.76,30500,20240805,44.10,59200,-25.76,20240618,30500,44.10,20240805,59200,-25.76,20240618,30500,44.10,20240805,1.46,N,020150,500,230 억,,4138358,N,N,213,N,00,N
|
||
|
|
20240905,100311,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,42850,3150,2,7.93,10006519100,238050,90.21,40050,43200,40050,51600,27800,39700,42035.38,8.97,0,14797,41633,40666,39733,38766,37833,41150,39250,231,11900,500,28580,50,1,46110835,19758,-60.69,1.38,12,0.52,-706.00,31088.00,59200,20240618,-27.62,30500,20240805,40.49,59200,-27.62,20240618,30500,40.49,20240805,59200,-27.62,20240618,30500,40.49,20240805,1.46,N,020150,500,230 억,,4138358,N,N,213,N,00,N
|
||
|
|
20240905,090313,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40250,550,2,1.39,367484150,9125,3.46,40050,40450,40050,51600,27800,39700,40272.30,8.97,0,-1124,41633,40666,39733,38766,37833,41150,39250,231,11900,500,28580,50,1,46110835,18560,-57.01,1.29,12,0.02,-706.00,31088.00,59200,20240618,-32.01,30500,20240805,31.97,59200,-32.01,20240618,30500,31.97,20240805,59200,-32.01,20240618,30500,31.97,20240805,1.46,N,020150,500,230 억,,4138358,N,N,213,N,00,N
|
||
|
|
20240904,160307,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39700,-1650,5,-3.99,10454656000,262750,42.58,38900,40700,38800,53700,28950,41350,39789.53,8.94,0,13944,45583,43466,41383,39266,37183,44525,40325,231,12350,500,29770,50,1,46110835,18306,-56.23,1.28,12,0.57,-706.00,31088.00,59200,20240618,-32.94,30500,20240805,30.16,59200,-32.94,20240618,30500,30.16,20240805,59200,-32.94,20240618,30500,30.16,20240805,1.48,N,020150,500,230 억,,4123874,N,N,213,N,00,N
|
||
|
|
20240904,150310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39950,-1400,5,-3.39,9721571900,244367,39.60,38900,40700,38800,53700,28950,41350,39782.59,8.94,0,12772,45583,43466,41383,39266,37183,44525,40325,231,12350,500,29770,50,1,46110835,18421,-56.59,1.29,12,0.53,-706.00,31088.00,59200,20240618,-32.52,30500,20240805,30.98,59200,-32.52,20240618,30500,30.98,20240805,59200,-32.52,20240618,30500,30.98,20240805,1.48,N,020150,500,230 억,,4123874,N,N,147,N,00,N
|
||
|
|
20240904,140310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39650,-1700,5,-4.11,8516442250,213964,34.68,38900,40700,38800,53700,28950,41350,39803.07,8.94,0,12967,45583,43466,41383,39266,37183,44525,40325,231,12350,500,29770,50,1,46110835,18283,-56.16,1.28,12,0.46,-706.00,31088.00,59200,20240618,-33.02,30500,20240805,30.00,59200,-33.02,20240618,30500,30.00,20240805,59200,-33.02,20240618,30500,30.00,20240805,1.48,N,020150,500,230 억,,4123874,N,N,147,N,00,N
|
||
|
|
20240904,130309,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39550,-1800,5,-4.35,7748031550,194548,31.53,38900,40700,38800,53700,28950,41350,39825.72,8.94,0,14747,45583,43466,41383,39266,37183,44525,40325,231,12350,500,29770,50,1,46110835,18237,-56.02,1.27,12,0.42,-706.00,31088.00,59200,20240618,-33.19,30500,20240805,29.67,59200,-33.19,20240618,30500,29.67,20240805,59200,-33.19,20240618,30500,29.67,20240805,1.48,N,020150,500,230 억,,4123874,N,N,147,N,00,N
|
||
|
|
20240904,120308,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39800,-1550,5,-3.75,6342886900,158980,25.77,38900,40700,38800,53700,28950,41350,39897.28,8.94,0,16163,45583,43466,41383,39266,37183,44525,40325,231,12350,500,29770,50,1,46110835,18352,-56.37,1.28,12,0.34,-706.00,31088.00,59200,20240618,-32.77,30500,20240805,30.49,59200,-32.77,20240618,30500,30.49,20240805,59200,-32.77,20240618,30500,30.49,20240805,1.48,N,020150,500,230 억,,4123874,N,N,147,N,00,N
|
||
|
|
20240904,110309,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40050,-1300,5,-3.14,5769730600,144636,23.44,38900,40700,38800,53700,28950,41350,39891.27,8.94,0,18728,45583,43466,41383,39266,37183,44525,40325,231,12350,500,29770,50,1,46110835,18467,-56.73,1.29,12,0.31,-706.00,31088.00,59200,20240618,-32.35,30500,20240805,31.31,59200,-32.35,20240618,30500,31.31,20240805,59200,-32.35,20240618,30500,31.31,20240805,1.48,N,020150,500,230 억,,4123874,N,N,147,N,00,N
|
||
|
|
20240904,100310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40550,-800,5,-1.93,4379526400,110017,17.83,38900,40700,38800,53700,28950,41350,39807.56,8.94,0,20936,45583,43466,41383,39266,37183,44525,40325,231,12350,500,29770,50,1,46110835,18698,-57.44,1.30,12,0.24,-706.00,31088.00,59200,20240618,-31.50,30500,20240805,32.95,59200,-31.50,20240618,30500,32.95,20240805,59200,-31.50,20240618,30500,32.95,20240805,1.48,N,020150,500,230 억,,4123874,N,N,147,N,00,N
|
||
|
|
20240904,090309,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39850,-1500,5,-3.63,1217544300,31118,5.04,38900,39950,38800,53700,28950,41350,39125.83,8.94,0,6431,45583,43466,41383,39266,37183,44525,40325,231,12350,500,29770,50,1,46110835,18375,-56.44,1.28,12,0.07,-706.00,31088.00,59200,20240618,-32.69,30500,20240805,30.66,59200,-32.69,20240618,30500,30.66,20240805,59200,-32.69,20240618,30500,30.66,20240805,1.48,N,020150,500,230 억,,4123874,N,N,147,N,00,N
|
||
|
|
20240903,160305,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41350,800,2,1.97,25401782850,612297,172.78,40550,43500,39300,52700,28400,40550,41486.22,8.99,0,-16709,42316,41432,40066,39182,37816,41875,39625,231,12150,500,29190,50,1,46110835,19067,-58.57,1.33,12,1.33,-706.00,31088.00,59200,20240618,-30.15,30500,20240805,35.57,59200,-30.15,20240618,30500,35.57,20240805,59200,-30.15,20240618,30500,35.57,20240805,1.46,N,020150,500,230 억,,4143330,N,N,147,N,00,N
|
||
|
|
20240903,150307,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,41600,1050,2,2.59,24279441200,585314,165.17,40550,43500,39300,52700,28400,40550,41481.05,8.99,0,-17538,42316,41432,40066,39182,37816,41875,39625,231,12150,500,29190,50,1,46110835,19182,-58.92,1.34,12,1.27,-706.00,31088.00,59200,20240618,-29.73,30500,20240805,36.39,59200,-29.73,20240618,30500,36.39,20240805,59200,-29.73,20240618,30500,36.39,20240805,1.46,N,020150,500,230 억,,4143330,N,N,8980,N,00,N
|
||
|
|
20240903,140307,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40150,-400,5,-0.99,5837943100,146477,41.33,40550,40800,39300,52700,28400,40550,39855.70,8.99,0,-11614,42316,41432,40066,39182,37816,41875,39625,231,12150,500,29190,50,1,46110835,18514,-56.87,1.29,12,0.32,-706.00,31088.00,59200,20240618,-32.18,30500,20240805,31.64,59200,-32.18,20240618,30500,31.64,20240805,59200,-32.18,20240618,30500,31.64,20240805,1.46,N,020150,500,230 억,,4143330,N,N,8980,N,00,N
|
||
|
|
20240903,130306,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39700,-850,5,-2.10,4758759250,119253,33.65,40550,40800,39450,52700,28400,40550,39904.73,8.99,0,-10250,42316,41432,40066,39182,37816,41875,39625,231,12150,500,29190,50,1,46110835,18306,-56.23,1.28,12,0.26,-706.00,31088.00,59200,20240618,-32.94,30500,20240805,30.16,59200,-32.94,20240618,30500,30.16,20240805,59200,-32.94,20240618,30500,30.16,20240805,1.46,N,020150,500,230 억,,4143330,N,N,8980,N,00,N
|
||
|
|
20240903,120305,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39700,-850,5,-2.10,4173589350,104468,29.48,40550,40800,39500,52700,28400,40550,39950.89,8.99,0,-8255,42316,41432,40066,39182,37816,41875,39625,231,12150,500,29190,50,1,46110835,18306,-56.23,1.28,12,0.23,-706.00,31088.00,59200,20240618,-32.94,30500,20240805,30.16,59200,-32.94,20240618,30500,30.16,20240805,59200,-32.94,20240618,30500,30.16,20240805,1.46,N,020150,500,230 억,,4143330,N,N,8980,N,00,N
|
||
|
|
20240903,110303,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39850,-700,5,-1.73,2957188800,73820,20.83,40550,40800,39750,52700,28400,40550,40059.45,8.99,0,-5573,42316,41432,40066,39182,37816,41875,39625,231,12150,500,29190,50,1,46110835,18375,-56.44,1.28,12,0.16,-706.00,31088.00,59200,20240618,-32.69,30500,20240805,30.66,59200,-32.69,20240618,30500,30.66,20240805,59200,-32.69,20240618,30500,30.66,20240805,1.46,N,020150,500,230 억,,4143330,N,N,8980,N,00,N
|
||
|
|
20240903,100304,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39950,-600,5,-1.48,2083866800,51968,14.66,40550,40800,39750,52700,28400,40550,40099.04,8.99,0,-4076,42316,41432,40066,39182,37816,41875,39625,231,12150,500,29190,50,1,46110835,18421,-56.59,1.29,12,0.11,-706.00,31088.00,59200,20240618,-32.52,30500,20240805,30.98,59200,-32.52,20240618,30500,30.98,20240805,59200,-32.52,20240618,30500,30.98,20240805,1.46,N,020150,500,230 억,,4143330,N,N,8980,N,00,N
|
||
|
|
20240903,090305,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40300,-250,5,-0.62,235317350,5814,1.64,40550,40550,40250,52700,28400,40550,40474.26,8.99,0,-794,42316,41432,40066,39182,37816,41875,39625,231,12150,500,29190,50,1,46110835,18583,-57.08,1.30,12,0.01,-706.00,31088.00,59200,20240618,-31.93,30500,20240805,32.13,59200,-31.93,20240618,30500,32.13,20240805,59200,-31.93,20240618,30500,32.13,20240805,1.46,N,020150,500,230 억,,4143330,N,N,8980,N,00,N
|
||
|
|
20240902,160302,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40550,1400,2,3.58,14126354350,353122,270.56,39000,40950,38700,50800,27450,39150,40003.85,9.03,0,-14721,40050,39600,38900,38450,37750,39825,38675,231,11650,500,28180,50,1,46110835,18698,-57.44,1.30,12,0.77,-706.00,31088.00,59200,20240618,-31.50,30500,20240805,32.95,59200,-31.50,20240618,30500,32.95,20240805,59200,-31.50,20240618,30500,32.95,20240805,1.47,N,020150,500,230 억,,4164093,N,N,8418,N,00,N
|
||
|
|
20240902,150305,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40350,1200,2,3.07,12988049950,325051,249.05,39000,40950,38700,50800,27450,39150,39957.46,9.03,0,-8393,40050,39600,38900,38450,37750,39825,38675,231,11650,500,28180,50,1,46110835,18606,-57.15,1.30,12,0.70,-706.00,31088.00,59200,20240618,-31.84,30500,20240805,32.30,59200,-31.84,20240618,30500,32.30,20240805,59200,-31.84,20240618,30500,32.30,20240805,1.47,N,020150,500,230 억,,4164093,N,N,153,N,00,N
|
||
|
|
20240902,140306,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40350,1200,2,3.07,11478212750,287584,220.34,39000,40950,38700,50800,27450,39150,39913.09,9.03,0,-4696,40050,39600,38900,38450,37750,39825,38675,231,11650,500,28180,50,1,46110835,18606,-57.15,1.30,12,0.62,-706.00,31088.00,59200,20240618,-31.84,30500,20240805,32.30,59200,-31.84,20240618,30500,32.30,20240805,59200,-31.84,20240618,30500,32.30,20240805,1.47,N,020150,500,230 억,,4164093,N,N,153,N,00,N
|
||
|
|
20240902,130304,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40750,1600,2,4.09,9968726300,250452,191.89,39000,40750,38700,50800,27450,39150,39803.46,9.03,0,-2247,40050,39600,38900,38450,37750,39825,38675,231,11650,500,28180,50,1,46110835,18790,-57.72,1.31,12,0.54,-706.00,31088.00,59200,20240618,-31.17,30500,20240805,33.61,59200,-31.17,20240618,30500,33.61,20240805,59200,-31.17,20240618,30500,33.61,20240805,1.47,N,020150,500,230 억,,4164093,N,N,153,N,00,N
|
||
|
|
20240902,120305,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,40500,1350,2,3.45,8690508500,218968,167.77,39000,40750,38700,50800,27450,39150,39688.98,9.03,0,-6530,40050,39600,38900,38450,37750,39825,38675,231,11650,500,28180,50,1,46110835,18675,-57.37,1.30,12,0.47,-706.00,31088.00,59200,20240618,-31.59,30500,20240805,32.79,59200,-31.59,20240618,30500,32.79,20240805,59200,-31.59,20240618,30500,32.79,20240805,1.47,N,020150,500,230 억,,4164093,N,N,153,N,00,N
|
||
|
|
20240902,110304,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39750,600,2,1.53,5995107150,151972,116.44,39000,40150,38700,50800,27450,39150,39449.15,9.03,0,-8939,40050,39600,38900,38450,37750,39825,38675,231,11650,500,28180,50,1,46110835,18329,-56.30,1.28,12,0.33,-706.00,31088.00,59200,20240618,-32.85,30500,20240805,30.33,59200,-32.85,20240618,30500,30.33,20240805,59200,-32.85,20240618,30500,30.33,20240805,1.47,N,020150,500,230 억,,4164093,N,N,153,N,00,N
|
||
|
|
20240902,100303,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38900,-250,5,-0.64,3701091550,94109,72.10,39000,39750,38700,50800,27450,39150,39328.09,9.03,0,-10515,40050,39600,38900,38450,37750,39825,38675,231,11650,500,28180,50,1,46110835,17937,-55.10,1.25,12,0.20,-706.00,31088.00,59200,20240618,-34.29,30500,20240805,27.54,59200,-34.29,20240618,30500,27.54,20240805,59200,-34.29,20240618,30500,27.54,20240805,1.47,N,020150,500,230 억,,4164093,N,N,153,N,00,N
|
||
|
|
20240902,090301,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38850,-300,5,-0.77,194710250,4999,3.83,39000,39300,38700,50800,27450,39150,38941.50,9.03,0,250,40050,39600,38900,38450,37750,39825,38675,231,11650,500,28180,50,1,46110835,17914,-55.03,1.25,12,0.01,-706.00,31088.00,59200,20240618,-34.38,30500,20240805,27.38,59200,-34.38,20240618,30500,27.38,20240805,59200,-34.38,20240618,30500,27.38,20240805,1.47,N,020150,500,230 억,,4164093,N,N,153,N,00,N
|