170 lines
75 KiB
CSV
170 lines
75 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240830,160735,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19510,210,2,1.09,410640800,21127,104.45,19250,19580,19250,25050,13510,19300,19436.17,7.96,0,4366,19513,19406,19293,19186,19073,19350,19130,91,5750,500,14280,10,1,17977732,3507,12.56,1.05,12,0.12,1553.00,18503.00,31350,20231214,-37.77,17490,20240805,11.55,30750,-36.55,20240104,17490,11.55,20240805,31350,-37.77,20231214,17490,11.55,20240805,2.04,N,097520,500,91 억,,1430976,N,N,1,N,00,N
|
||
|
|
20240830,150740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19580,280,2,1.45,386838420,19908,98.43,19250,19580,19250,25050,13510,19300,19431.32,7.96,0,4013,19513,19406,19293,19186,19073,19350,19130,91,5750,500,14280,10,1,17977732,3520,12.61,1.06,12,0.11,1553.00,18503.00,31350,20231214,-37.54,17490,20240805,11.95,30750,-36.33,20240104,17490,11.95,20240805,31350,-37.54,20231214,17490,11.95,20240805,2.04,N,097520,500,91 억,,1430976,N,N,0,N,00,N
|
||
|
|
20240830,140740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19420,120,2,0.62,285241990,14690,72.63,19250,19520,19250,25050,13510,19300,19417.45,7.96,0,926,19513,19406,19293,19186,19073,19350,19130,91,5750,500,14280,10,1,17977732,3491,12.50,1.05,12,0.08,1553.00,18503.00,31350,20231214,-38.05,17490,20240805,11.03,30750,-36.85,20240104,17490,11.03,20240805,31350,-38.05,20231214,17490,11.03,20240805,2.04,N,097520,500,91 억,,1430976,N,N,0,N,00,N
|
||
|
|
20240830,130736,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19460,160,2,0.83,213865530,11013,54.45,19250,19520,19250,25050,13510,19300,19419.40,7.96,0,463,19513,19406,19293,19186,19073,19350,19130,91,5750,500,14280,10,1,17977732,3498,12.53,1.05,12,0.06,1553.00,18503.00,31350,20231214,-37.93,17490,20240805,11.26,30750,-36.72,20240104,17490,11.26,20240805,31350,-37.93,20231214,17490,11.26,20240805,2.04,N,097520,500,91 억,,1430976,N,N,0,N,00,N
|
||
|
|
20240830,120739,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19410,110,2,0.57,184008650,9478,46.86,19250,19520,19250,25050,13510,19300,19414.33,7.96,0,466,19513,19406,19293,19186,19073,19350,19130,91,5750,500,14280,10,1,17977732,3489,12.50,1.05,12,0.05,1553.00,18503.00,31350,20231214,-38.09,17490,20240805,10.98,30750,-36.88,20240104,17490,10.98,20240805,31350,-38.09,20231214,17490,10.98,20240805,2.04,N,097520,500,91 억,,1430976,N,N,0,N,00,N
|
||
|
|
20240830,110746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19420,120,2,0.62,169778760,8745,43.24,19250,19520,19250,25050,13510,19300,19414.42,7.96,0,495,19513,19406,19293,19186,19073,19350,19130,91,5750,500,14280,10,1,17977732,3491,12.50,1.05,12,0.05,1553.00,18503.00,31350,20231214,-38.05,17490,20240805,11.03,30750,-36.85,20240104,17490,11.03,20240805,31350,-38.05,20231214,17490,11.03,20240805,2.04,N,097520,500,91 억,,1430976,N,N,0,N,00,N
|
||
|
|
20240830,100742,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19490,190,2,0.98,110493700,5695,28.16,19250,19520,19250,25050,13510,19300,19401.93,7.96,0,2116,19513,19406,19293,19186,19073,19350,19130,91,5750,500,14280,10,1,17977732,3504,12.55,1.05,12,0.03,1553.00,18503.00,31350,20231214,-37.83,17490,20240805,11.44,30750,-36.62,20240104,17490,11.44,20240805,31350,-37.83,20231214,17490,11.44,20240805,2.04,N,097520,500,91 억,,1430976,N,N,0,N,00,N
|
||
|
|
20240830,090744,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19350,50,2,0.26,2409750,125,0.62,19250,19350,19250,25050,13510,19300,19277.46,7.96,0,41,19513,19406,19293,19186,19073,19350,19130,91,5750,500,14280,10,1,17977732,3479,12.46,1.05,12,0.00,1553.00,18503.00,31350,20231214,-38.28,17490,20240805,10.63,30750,-37.07,20240104,17490,10.63,20240805,31350,-38.28,20231214,17490,10.63,20240805,2.04,N,097520,500,91 억,,1430976,N,N,0,N,00,N
|
||
|
|
20240829,160744,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19300,-140,5,-0.72,379681880,19701,120.91,19330,19400,19180,25250,13610,19440,19272.19,7.94,0,3221,19826,19632,19526,19332,19226,19580,19280,91,5810,500,14380,10,1,17977732,3470,12.43,1.04,12,0.11,1553.00,18503.00,31350,20231214,-38.44,17490,20240805,10.35,30750,-37.24,20240104,17490,10.35,20240805,31350,-38.44,20231214,17490,10.35,20240805,2.04,N,097520,500,91 억,,1427521,N,N,6,N,00,N
|
||
|
|
20240829,150751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19280,-160,5,-0.82,364755070,18927,116.16,19330,19400,19180,25250,13610,19440,19271.68,7.94,0,3112,19826,19632,19526,19332,19226,19580,19280,91,5810,500,14380,10,1,17977732,3466,12.41,1.04,12,0.11,1553.00,18503.00,31350,20231214,-38.50,17490,20240805,10.23,30750,-37.30,20240104,17490,10.23,20240805,31350,-38.50,20231214,17490,10.23,20240805,2.04,N,097520,500,91 억,,1427521,N,N,6,N,00,N
|
||
|
|
20240829,140753,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19310,-130,5,-0.67,330773640,17164,105.34,19330,19400,19180,25250,13610,19440,19271.36,7.94,0,2725,19826,19632,19526,19332,19226,19580,19280,91,5810,500,14380,10,1,17977732,3472,12.43,1.04,12,0.10,1553.00,18503.00,31350,20231214,-38.41,17490,20240805,10.41,30750,-37.20,20240104,17490,10.41,20240805,31350,-38.41,20231214,17490,10.41,20240805,2.04,N,097520,500,91 억,,1427521,N,N,6,N,00,N
|
||
|
|
20240829,130753,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19280,-160,5,-0.82,313766830,16283,99.93,19330,19400,19180,25250,13610,19440,19269.60,7.94,0,2265,19826,19632,19526,19332,19226,19580,19280,91,5810,500,14380,10,1,17977732,3466,12.41,1.04,12,0.09,1553.00,18503.00,31350,20231214,-38.50,17490,20240805,10.23,30750,-37.30,20240104,17490,10.23,20240805,31350,-38.50,20231214,17490,10.23,20240805,2.04,N,097520,500,91 억,,1427521,N,N,6,N,00,N
|
||
|
|
20240829,120751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19240,-200,5,-1.03,194377880,10096,61.96,19330,19400,19180,25250,13610,19440,19252.96,7.94,0,-594,19826,19632,19526,19332,19226,19580,19280,91,5810,500,14380,10,1,17977732,3459,12.39,1.04,12,0.06,1553.00,18503.00,31350,20231214,-38.63,17490,20240805,10.01,30750,-37.43,20240104,17490,10.01,20240805,31350,-38.63,20231214,17490,10.01,20240805,2.04,N,097520,500,91 억,,1427521,N,N,6,N,00,N
|
||
|
|
20240829,110752,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19250,-190,5,-0.98,158946390,8254,50.66,19330,19400,19180,25250,13610,19440,19256.89,7.94,0,-796,19826,19632,19526,19332,19226,19580,19280,91,5810,500,14380,10,1,17977732,3461,12.40,1.04,12,0.05,1553.00,18503.00,31350,20231214,-38.60,17490,20240805,10.06,30750,-37.40,20240104,17490,10.06,20240805,31350,-38.60,20231214,17490,10.06,20240805,2.04,N,097520,500,91 억,,1427521,N,N,6,N,00,N
|
||
|
|
20240829,100747,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19320,-120,5,-0.62,120639070,6265,38.45,19330,19400,19180,25250,13610,19440,19256.04,7.94,0,-833,19826,19632,19526,19332,19226,19580,19280,91,5810,500,14380,10,1,17977732,3473,12.44,1.04,12,0.03,1553.00,18503.00,31350,20231214,-38.37,17490,20240805,10.46,30750,-37.17,20240104,17490,10.46,20240805,31350,-38.37,20231214,17490,10.46,20240805,2.04,N,097520,500,91 억,,1427521,N,N,6,N,00,N
|
||
|
|
20240829,090751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19380,-60,5,-0.31,26060830,1349,8.28,19330,19400,19210,25250,13610,19440,19318.63,7.94,0,-257,19826,19632,19526,19332,19226,19580,19280,91,5810,500,14380,10,1,17977732,3484,12.48,1.05,12,0.01,1553.00,18503.00,31350,20231214,-38.18,17490,20240805,10.81,30750,-36.98,20240104,17490,10.81,20240805,31350,-38.18,20231214,17490,10.81,20240805,2.04,N,097520,500,91 억,,1427521,N,N,6,N,00,N
|
||
|
|
20240828,160727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19440,-110,5,-0.56,311968370,15997,65.84,19550,19720,19420,25400,13690,19550,19501.92,7.95,0,-1882,19776,19662,19516,19402,19256,19720,19460,91,5850,500,14460,10,1,17977732,3495,12.52,1.05,12,0.09,1553.00,18503.00,31350,20231214,-37.99,17490,20240805,11.15,30750,-36.78,20240104,17490,11.15,20240805,31350,-37.99,20231214,17490,11.15,20240805,2.01,N,097520,500,91 억,,1429190,N,N,6,N,00,N
|
||
|
|
20240828,150732,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19490,-60,5,-0.31,264707370,13567,55.84,19550,19720,19420,25400,13690,19550,19511.12,7.95,0,-2526,19776,19662,19516,19402,19256,19720,19460,91,5850,500,14460,10,1,17977732,3504,12.55,1.05,12,0.08,1553.00,18503.00,31350,20231214,-37.83,17490,20240805,11.44,30750,-36.62,20240104,17490,11.44,20240805,31350,-37.83,20231214,17490,11.44,20240805,2.01,N,097520,500,91 억,,1429190,N,N,9,N,00,N
|
||
|
|
20240828,140734,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19500,-50,5,-0.26,231884910,11883,48.91,19550,19720,19420,25400,13690,19550,19514.00,7.95,0,-2883,19776,19662,19516,19402,19256,19720,19460,91,5850,500,14460,10,1,17977732,3506,12.56,1.05,12,0.07,1553.00,18503.00,31350,20231214,-37.80,17490,20240805,11.49,30750,-36.59,20240104,17490,11.49,20240805,31350,-37.80,20231214,17490,11.49,20240805,2.01,N,097520,500,91 억,,1429190,N,N,9,N,00,N
|
||
|
|
20240828,130731,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19480,-70,5,-0.36,211491420,10837,44.60,19550,19720,19420,25400,13690,19550,19515.68,7.95,0,-2969,19776,19662,19516,19402,19256,19720,19460,91,5850,500,14460,10,1,17977732,3502,12.54,1.05,12,0.06,1553.00,18503.00,31350,20231214,-37.86,17490,20240805,11.38,30750,-36.65,20240104,17490,11.38,20240805,31350,-37.86,20231214,17490,11.38,20240805,2.01,N,097520,500,91 억,,1429190,N,N,9,N,00,N
|
||
|
|
20240828,120729,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19450,-100,5,-0.51,197893040,10138,41.72,19550,19720,19420,25400,13690,19550,19519.93,7.95,0,-2847,19776,19662,19516,19402,19256,19720,19460,91,5850,500,14460,10,1,17977732,3497,12.52,1.05,12,0.06,1553.00,18503.00,31350,20231214,-37.96,17490,20240805,11.21,30750,-36.75,20240104,17490,11.21,20240805,31350,-37.96,20231214,17490,11.21,20240805,2.01,N,097520,500,91 억,,1429190,N,N,9,N,00,N
|
||
|
|
20240828,110729,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19490,-60,5,-0.31,176019600,9015,37.10,19550,19720,19420,25400,13690,19550,19525.19,7.95,0,-2155,19776,19662,19516,19402,19256,19720,19460,91,5850,500,14460,10,1,17977732,3504,12.55,1.05,12,0.05,1553.00,18503.00,31350,20231214,-37.83,17490,20240805,11.44,30750,-36.62,20240104,17490,11.44,20240805,31350,-37.83,20231214,17490,11.44,20240805,2.01,N,097520,500,91 억,,1429190,N,N,9,N,00,N
|
||
|
|
20240828,100756,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19600,50,2,0.26,96770900,4958,20.40,19550,19720,19420,25400,13690,19550,19518.13,7.95,0,-103,19776,19662,19516,19402,19256,19720,19460,91,5850,500,14460,10,1,17977732,3524,12.62,1.06,12,0.03,1553.00,18503.00,31350,20231214,-37.48,17490,20240805,12.06,30750,-36.26,20240104,17490,12.06,20240805,31350,-37.48,20231214,17490,12.06,20240805,2.01,N,097520,500,91 억,,1429190,N,N,9,N,00,N
|
||
|
|
20240828,090742,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19560,10,2,0.05,12653310,646,2.66,19550,19720,19550,25400,13690,19550,19587.17,7.95,0,-10,19776,19662,19516,19402,19256,19720,19460,91,5850,500,14460,10,1,17977732,3516,12.59,1.06,12,0.00,1553.00,18503.00,31350,20231214,-37.61,17490,20240805,11.84,30750,-36.39,20240104,17490,11.84,20240805,31350,-37.61,20231214,17490,11.84,20240805,2.01,N,097520,500,91 억,,1429190,N,N,9,N,00,N
|
||
|
|
20240827,160726,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19550,-90,5,-0.46,473501480,24268,79.51,19530,19630,19370,25500,13750,19640,19511.35,7.91,0,6377,20073,19856,19743,19526,19413,19800,19470,91,5860,500,14530,10,1,17977732,3515,12.59,1.06,12,0.13,1553.00,18503.00,31350,20231214,-37.64,17490,20240805,11.78,30750,-36.42,20240104,17490,11.78,20240805,31350,-37.64,20231214,17490,11.78,20240805,2.01,N,097520,500,91 억,,1422156,N,N,9,N,00,N
|
||
|
|
20240827,150731,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19600,-40,5,-0.20,434770930,22288,73.02,19530,19630,19370,25500,13750,19640,19506.95,7.91,0,6220,20073,19856,19743,19526,19413,19800,19470,91,5860,500,14530,10,1,17977732,3524,12.62,1.06,12,0.12,1553.00,18503.00,31350,20231214,-37.48,17490,20240805,12.06,30750,-36.26,20240104,17490,12.06,20240805,31350,-37.48,20231214,17490,12.06,20240805,2.01,N,097520,500,91 억,,1422156,N,N,0,N,00,N
|
||
|
|
20240827,140732,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19560,-80,5,-0.41,390849560,20048,65.68,19530,19600,19370,25500,13750,19640,19495.69,7.91,0,5880,20073,19856,19743,19526,19413,19800,19470,91,5860,500,14530,10,1,17977732,3516,12.59,1.06,12,0.11,1553.00,18503.00,31350,20231214,-37.61,17490,20240805,11.84,30750,-36.39,20240104,17490,11.84,20240805,31350,-37.61,20231214,17490,11.84,20240805,2.01,N,097520,500,91 억,,1422156,N,N,0,N,00,N
|
||
|
|
20240827,130734,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19470,-170,5,-0.87,303291420,15557,50.97,19530,19600,19370,25500,13750,19640,19495.50,7.91,0,3661,20073,19856,19743,19526,19413,19800,19470,91,5860,500,14530,10,1,17977732,3500,12.54,1.05,12,0.09,1553.00,18503.00,31350,20231214,-37.89,17490,20240805,11.32,30750,-36.68,20240104,17490,11.32,20240805,31350,-37.89,20231214,17490,11.32,20240805,2.01,N,097520,500,91 억,,1422156,N,N,0,N,00,N
|
||
|
|
20240827,120737,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19490,-150,5,-0.76,269213090,13807,45.23,19530,19600,19370,25500,13750,19640,19498.30,7.91,0,3465,20073,19856,19743,19526,19413,19800,19470,91,5860,500,14530,10,1,17977732,3504,12.55,1.05,12,0.08,1553.00,18503.00,31350,20231214,-37.83,17490,20240805,11.44,30750,-36.62,20240104,17490,11.44,20240805,31350,-37.83,20231214,17490,11.44,20240805,2.01,N,097520,500,91 억,,1422156,N,N,0,N,00,N
|
||
|
|
20240827,110733,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19530,-110,5,-0.56,232694290,11936,39.10,19530,19600,19370,25500,13750,19640,19495.17,7.91,0,4723,20073,19856,19743,19526,19413,19800,19470,91,5860,500,14530,10,1,17977732,3511,12.58,1.06,12,0.07,1553.00,18503.00,31350,20231214,-37.70,17490,20240805,11.66,30750,-36.49,20240104,17490,11.66,20240805,31350,-37.70,20231214,17490,11.66,20240805,2.01,N,097520,500,91 억,,1422156,N,N,0,N,00,N
|
||
|
|
20240827,100730,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19540,-100,5,-0.51,153365310,7879,25.81,19530,19600,19370,25500,13750,19640,19465.07,7.91,0,3502,20073,19856,19743,19526,19413,19800,19470,91,5860,500,14530,10,1,17977732,3513,12.58,1.06,12,0.04,1553.00,18503.00,31350,20231214,-37.67,17490,20240805,11.72,30750,-36.46,20240104,17490,11.72,20240805,31350,-37.67,20231214,17490,11.72,20240805,2.01,N,097520,500,91 억,,1422156,N,N,0,N,00,N
|
||
|
|
20240827,090731,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19590,-50,5,-0.25,6063060,310,1.02,19530,19600,19530,25500,13750,19640,19558.26,7.91,0,7,20073,19856,19743,19526,19413,19800,19470,91,5860,500,14530,10,1,17977732,3522,12.61,1.06,12,0.00,1553.00,18503.00,31350,20231214,-37.51,17490,20240805,12.01,30750,-36.29,20240104,17490,12.01,20240805,31350,-37.51,20231214,17490,12.01,20240805,2.01,N,097520,500,91 억,,1422156,N,N,0,N,00,N
|
||
|
|
20240826,160720,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19640,-280,5,-1.41,599734390,30390,128.03,19850,19960,19630,25850,13950,19920,19734.84,7.99,0,-13858,20306,20112,19906,19712,19506,20210,19810,91,5930,500,14740,10,1,17977732,3531,12.65,1.06,12,0.17,1553.00,18503.00,31350,20231214,-37.35,17490,20240805,12.29,30750,-36.13,20240104,17490,12.29,20240805,31350,-37.35,20231214,17490,12.29,20240805,1.99,N,097520,500,91 억,,1436035,N,N,0,N,00,N
|
||
|
|
20240826,150725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19650,-270,5,-1.36,500590700,25342,106.77,19850,19960,19630,25850,13950,19920,19753.40,7.99,0,-11561,20306,20112,19906,19712,19506,20210,19810,91,5930,500,14740,10,1,17977732,3533,12.65,1.06,12,0.14,1553.00,18503.00,31350,20231214,-37.32,17490,20240805,12.35,30750,-36.10,20240104,17490,12.35,20240805,31350,-37.32,20231214,17490,12.35,20240805,1.99,N,097520,500,91 억,,1436035,N,N,0,N,00,N
|
||
|
|
20240826,140729,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19680,-240,5,-1.20,433679280,21938,92.43,19850,19960,19680,25850,13950,19920,19768.41,7.99,0,-9969,20306,20112,19906,19712,19506,20210,19810,91,5930,500,14740,10,1,17977732,3538,12.67,1.06,12,0.12,1553.00,18503.00,31350,20231214,-37.22,17490,20240805,12.52,30750,-36.00,20240104,17490,12.52,20240805,31350,-37.22,20231214,17490,12.52,20240805,1.99,N,097520,500,91 억,,1436035,N,N,0,N,00,N
|
||
|
|
20240826,130732,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19690,-230,5,-1.15,407586200,20613,86.84,19850,19960,19680,25850,13950,19920,19773.26,7.99,0,-9470,20306,20112,19906,19712,19506,20210,19810,91,5930,500,14740,10,1,17977732,3540,12.68,1.06,12,0.11,1553.00,18503.00,31350,20231214,-37.19,17490,20240805,12.58,30750,-35.97,20240104,17490,12.58,20240805,31350,-37.19,20231214,17490,12.58,20240805,1.99,N,097520,500,91 억,,1436035,N,N,0,N,00,N
|
||
|
|
20240826,120726,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19710,-210,5,-1.05,381530230,19290,81.27,19850,19960,19690,25850,13950,19920,19778.65,7.99,0,-8712,20306,20112,19906,19712,19506,20210,19810,91,5930,500,14740,10,1,17977732,3543,12.69,1.07,12,0.11,1553.00,18503.00,31350,20231214,-37.13,17490,20240805,12.69,30750,-35.90,20240104,17490,12.69,20240805,31350,-37.13,20231214,17490,12.69,20240805,1.99,N,097520,500,91 억,,1436035,N,N,0,N,00,N
|
||
|
|
20240826,110727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19700,-220,5,-1.10,321333090,16234,68.39,19850,19960,19700,25850,13950,19920,19793.83,7.99,0,-6945,20306,20112,19906,19712,19506,20210,19810,91,5930,500,14740,10,1,17977732,3542,12.69,1.06,12,0.09,1553.00,18503.00,31350,20231214,-37.16,17490,20240805,12.64,30750,-35.93,20240104,17490,12.64,20240805,31350,-37.16,20231214,17490,12.64,20240805,1.99,N,097520,500,91 억,,1436035,N,N,0,N,00,N
|
||
|
|
20240826,100730,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19830,-90,5,-0.45,179635090,9060,38.17,19850,19960,19770,25850,13950,19920,19827.27,7.99,0,-4693,20306,20112,19906,19712,19506,20210,19810,91,5930,500,14740,10,1,17977732,3565,12.77,1.07,12,0.05,1553.00,18503.00,31350,20231214,-36.75,17490,20240805,13.38,30750,-35.51,20240104,17490,13.38,20240805,31350,-36.75,20231214,17490,13.38,20240805,1.99,N,097520,500,91 억,,1436035,N,N,0,N,00,N
|
||
|
|
20240826,090726,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19890,-30,5,-0.15,7684650,387,1.63,19850,19920,19850,25850,13950,19920,19856.98,7.99,0,-2,20306,20112,19906,19712,19506,20210,19810,91,5930,500,14740,10,1,17977732,3576,12.81,1.07,12,0.00,1553.00,18503.00,31350,20231214,-36.56,17490,20240805,13.72,30750,-35.32,20240104,17490,13.72,20240805,31350,-36.56,20231214,17490,13.72,20240805,1.99,N,097520,500,91 억,,1436035,N,N,0,N,00,N
|
||
|
|
20240823,160722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19920,30,2,0.15,471462310,23724,64.81,19700,20100,19700,25850,13930,19890,19872.38,8.00,0,-1219,20430,20160,19980,19710,19530,20070,19620,91,5960,500,14710,10,1,17977732,3581,12.83,1.08,12,0.13,1553.00,18503.00,31350,20231214,-36.46,17490,20240805,13.89,30750,-35.22,20240104,17490,13.89,20240805,31350,-36.46,20231214,17490,13.89,20240805,1.98,N,097520,500,91 억,,1438065,N,N,4,N,00,N
|
||
|
|
20240823,150729,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19930,40,2,0.20,454750190,22885,62.52,19700,20100,19700,25850,13930,19890,19871.10,8.00,0,-1186,20430,20160,19980,19710,19530,20070,19620,91,5960,500,14710,10,1,17977732,3583,12.83,1.08,12,0.13,1553.00,18503.00,31350,20231214,-36.43,17490,20240805,13.95,30750,-35.19,20240104,17490,13.95,20240805,31350,-36.43,20231214,17490,13.95,20240805,1.98,N,097520,500,91 억,,1438065,N,N,4,N,00,N
|
||
|
|
20240823,140727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19920,30,2,0.15,420612990,21171,57.84,19700,20100,19700,25850,13930,19890,19867.41,8.00,0,-1799,20430,20160,19980,19710,19530,20070,19620,91,5960,500,14710,10,1,17977732,3581,12.83,1.08,12,0.12,1553.00,18503.00,31350,20231214,-36.46,17490,20240805,13.89,30750,-35.22,20240104,17490,13.89,20240805,31350,-36.46,20231214,17490,13.89,20240805,1.98,N,097520,500,91 억,,1438065,N,N,4,N,00,N
|
||
|
|
20240823,130728,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19960,70,2,0.35,371140210,18690,51.06,19700,20100,19700,25850,13930,19890,19857.69,8.00,0,-2928,20430,20160,19980,19710,19530,20070,19620,91,5960,500,14710,10,1,17977732,3588,12.85,1.08,12,0.10,1553.00,18503.00,31350,20231214,-36.33,17490,20240805,14.12,30750,-35.09,20240104,17490,14.12,20240805,31350,-36.33,20231214,17490,14.12,20240805,1.98,N,097520,500,91 억,,1438065,N,N,4,N,00,N
|
||
|
|
20240823,120725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19890,0,3,0.00,344727710,17363,47.43,19700,20100,19700,25850,13930,19890,19854.15,8.00,0,-3562,20430,20160,19980,19710,19530,20070,19620,91,5960,500,14710,10,1,17977732,3576,12.81,1.07,12,0.10,1553.00,18503.00,31350,20231214,-36.56,17490,20240805,13.72,30750,-35.32,20240104,17490,13.72,20240805,31350,-36.56,20231214,17490,13.72,20240805,1.98,N,097520,500,91 억,,1438065,N,N,4,N,00,N
|
||
|
|
20240823,110725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19810,-80,5,-0.40,311534190,15691,42.87,19700,20100,19700,25850,13930,19890,19854.32,8.00,0,-3581,20430,20160,19980,19710,19530,20070,19620,91,5960,500,14710,10,1,17977732,3561,12.76,1.07,12,0.09,1553.00,18503.00,31350,20231214,-36.81,17490,20240805,13.26,30750,-35.58,20240104,17490,13.26,20240805,31350,-36.81,20231214,17490,13.26,20240805,1.98,N,097520,500,91 억,,1438065,N,N,4,N,00,N
|
||
|
|
20240823,100727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19890,0,3,0.00,91105750,4583,12.52,19700,20100,19700,25850,13930,19890,19879.06,8.00,0,108,20430,20160,19980,19710,19530,20070,19620,91,5960,500,14710,10,1,17977732,3576,12.81,1.07,12,0.03,1553.00,18503.00,31350,20231214,-36.56,17490,20240805,13.72,30750,-35.32,20240104,17490,13.72,20240805,31350,-36.56,20231214,17490,13.72,20240805,1.98,N,097520,500,91 억,,1438065,N,N,4,N,00,N
|
||
|
|
20240823,090727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20000,110,2,0.55,22136120,1115,3.05,19700,20100,19700,25850,13930,19890,19852.99,8.00,0,-53,20430,20160,19980,19710,19530,20070,19620,91,5960,500,14710,50,1,17977732,3596,12.88,1.08,12,0.01,1553.00,18503.00,31350,20231214,-36.20,17490,20240805,14.35,30750,-34.96,20240104,17490,14.35,20240805,31350,-36.20,20231214,17490,14.35,20240805,1.98,N,097520,500,91 억,,1438065,N,N,4,N,00,N
|
||
|
|
20240822,160721,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19890,-210,5,-1.04,722985450,36246,226.58,20250,20250,19800,26100,14100,20100,19946.86,8.03,0,-3576,20300,20200,20100,20000,19900,20250,20050,91,6000,500,14870,10,1,17977732,3576,12.81,1.07,12,0.20,1553.00,18503.00,31350,20231214,-36.56,17490,20240805,13.72,30750,-35.32,20240104,17490,13.72,20240805,31350,-36.56,20231214,17490,13.72,20240805,2.04,N,097520,500,91 억,,1443274,N,N,4,N,00,N
|
||
|
|
20240822,150727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19910,-190,5,-0.95,693221120,34750,217.23,20250,20250,19800,26100,14100,20100,19948.81,8.03,0,-3382,20300,20200,20100,20000,19900,20250,20050,91,6000,500,14870,10,1,17977732,3579,12.82,1.08,12,0.19,1553.00,18503.00,31350,20231214,-36.49,17490,20240805,13.84,30750,-35.25,20240104,17490,13.84,20240805,31350,-36.49,20231214,17490,13.84,20240805,2.04,N,097520,500,91 억,,1443274,N,N,285,N,00,N
|
||
|
|
20240822,140728,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19900,-200,5,-1.00,663668430,33265,207.95,20250,20250,19800,26100,14100,20100,19950.95,8.03,0,-3174,20300,20200,20100,20000,19900,20250,20050,91,6000,500,14870,10,1,17977732,3578,12.81,1.08,12,0.19,1553.00,18503.00,31350,20231214,-36.52,17490,20240805,13.78,30750,-35.28,20240104,17490,13.78,20240805,31350,-36.52,20231214,17490,13.78,20240805,2.04,N,097520,500,91 억,,1443274,N,N,285,N,00,N
|
||
|
|
20240822,130728,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19860,-240,5,-1.19,625801290,31359,196.03,20250,20250,19800,26100,14100,20100,19956.03,8.03,0,-3379,20300,20200,20100,20000,19900,20250,20050,91,6000,500,14870,10,1,17977732,3570,12.79,1.07,12,0.17,1553.00,18503.00,31350,20231214,-36.65,17490,20240805,13.55,30750,-35.41,20240104,17490,13.55,20240805,31350,-36.65,20231214,17490,13.55,20240805,2.04,N,097520,500,91 억,,1443274,N,N,285,N,00,N
|
||
|
|
20240822,120731,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19830,-270,5,-1.34,517894770,25916,162.01,20250,20250,19810,26100,14100,20100,19983.59,8.03,0,-2615,20300,20200,20100,20000,19900,20250,20050,91,6000,500,14870,10,1,17977732,3565,12.77,1.07,12,0.14,1553.00,18503.00,31350,20231214,-36.75,17490,20240805,13.38,30750,-35.51,20240104,17490,13.38,20240805,31350,-36.75,20231214,17490,13.38,20240805,2.04,N,097520,500,91 억,,1443274,N,N,285,N,00,N
|
||
|
|
20240822,110725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19990,-110,5,-0.55,346877110,17311,108.21,20250,20250,19930,26100,14100,20100,20037.96,8.03,0,-1045,20300,20200,20100,20000,19900,20250,20050,91,6000,500,14870,10,1,17977732,3594,12.87,1.08,12,0.10,1553.00,18503.00,31350,20231214,-36.24,17490,20240805,14.29,30750,-34.99,20240104,17490,14.29,20240805,31350,-36.24,20231214,17490,14.29,20240805,2.04,N,097520,500,91 억,,1443274,N,N,285,N,00,N
|
||
|
|
20240822,100723,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20000,-100,5,-0.50,208695880,10397,64.99,20250,20250,19990,26100,14100,20100,20072.70,8.03,0,761,20300,20200,20100,20000,19900,20250,20050,91,6000,500,14870,50,1,17977732,3596,12.88,1.08,12,0.06,1553.00,18503.00,31350,20231214,-36.20,17490,20240805,14.35,30750,-34.96,20240104,17490,14.35,20240805,31350,-36.20,20231214,17490,14.35,20240805,2.04,N,097520,500,91 억,,1443274,N,N,285,N,00,N
|
||
|
|
20240822,090725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,0,3,0.00,45724800,2271,14.20,20250,20250,20100,26100,14100,20100,20134.21,8.03,0,205,20300,20200,20100,20000,19900,20250,20050,91,6000,500,14870,50,1,17977732,3614,12.94,1.09,12,0.01,1553.00,18503.00,31350,20231214,-35.89,17490,20240805,14.92,30750,-34.63,20240104,17490,14.92,20240805,31350,-35.89,20231214,17490,14.92,20240805,2.04,N,097520,500,91 억,,1443274,N,N,285,N,00,N
|
||
|
|
20240821,160719,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,-50,5,-0.25,320278300,15951,56.15,20050,20200,20000,26150,14150,20150,20078.87,8.03,0,1211,20543,20346,20103,19906,19663,20445,20005,91,6000,500,14910,50,1,17977732,3614,12.94,1.09,12,0.09,1553.00,18503.00,31350,20231214,-35.89,17490,20240805,14.92,30750,-34.63,20240104,17490,14.92,20240805,31350,-35.89,20231214,17490,14.92,20240805,1.98,N,097520,500,91 억,,1442797,N,N,285,N,00,N
|
||
|
|
20240821,150730,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,-50,5,-0.25,306585150,15270,53.75,20050,20200,20000,26150,14150,20150,20077.61,8.03,0,1354,20543,20346,20103,19906,19663,20445,20005,91,6000,500,14910,50,1,17977732,3614,12.94,1.09,12,0.08,1553.00,18503.00,31350,20231214,-35.89,17490,20240805,14.92,30750,-34.63,20240104,17490,14.92,20240805,31350,-35.89,20231214,17490,14.92,20240805,1.98,N,097520,500,91 억,,1442797,N,N,6,N,00,N
|
||
|
|
20240821,140722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,-50,5,-0.25,248364550,12377,43.57,20050,20150,20000,26150,14150,20150,20066.62,8.03,0,1295,20543,20346,20103,19906,19663,20445,20005,91,6000,500,14910,50,1,17977732,3614,12.94,1.09,12,0.07,1553.00,18503.00,31350,20231214,-35.89,17490,20240805,14.92,30750,-34.63,20240104,17490,14.92,20240805,31350,-35.89,20231214,17490,14.92,20240805,1.98,N,097520,500,91 억,,1442797,N,N,6,N,00,N
|
||
|
|
20240821,130732,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,-50,5,-0.25,214459800,10690,37.63,20050,20150,20000,26150,14150,20150,20061.72,8.03,0,1367,20543,20346,20103,19906,19663,20445,20005,91,6000,500,14910,50,1,17977732,3614,12.94,1.09,12,0.06,1553.00,18503.00,31350,20231214,-35.89,17490,20240805,14.92,30750,-34.63,20240104,17490,14.92,20240805,31350,-35.89,20231214,17490,14.92,20240805,1.98,N,097520,500,91 억,,1442797,N,N,6,N,00,N
|
||
|
|
20240821,120731,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20050,-100,5,-0.50,192045600,9575,33.71,20050,20150,20000,26150,14150,20150,20056.98,8.03,0,1181,20543,20346,20103,19906,19663,20445,20005,91,6000,500,14910,50,1,17977732,3605,12.91,1.08,12,0.05,1553.00,18503.00,31350,20231214,-36.04,17490,20240805,14.64,30750,-34.80,20240104,17490,14.64,20240805,31350,-36.04,20231214,17490,14.64,20240805,1.98,N,097520,500,91 억,,1442797,N,N,6,N,00,N
|
||
|
|
20240821,110725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20050,-100,5,-0.50,133112400,6633,23.35,20050,20150,20000,26150,14150,20150,20068.20,8.03,0,1277,20543,20346,20103,19906,19663,20445,20005,91,6000,500,14910,50,1,17977732,3605,12.91,1.08,12,0.04,1553.00,18503.00,31350,20231214,-36.04,17490,20240805,14.64,30750,-34.80,20240104,17490,14.64,20240805,31350,-36.04,20231214,17490,14.64,20240805,1.98,N,097520,500,91 억,,1442797,N,N,6,N,00,N
|
||
|
|
20240821,100730,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,0,3,0.00,84324350,4199,14.78,20050,20150,20000,26150,14150,20150,20082.01,8.03,0,638,20543,20346,20103,19906,19663,20445,20005,91,6000,500,14910,50,1,17977732,3623,12.97,1.09,12,0.02,1553.00,18503.00,31350,20231214,-35.73,17490,20240805,15.21,30750,-34.47,20240104,17490,15.21,20240805,31350,-35.73,20231214,17490,15.21,20240805,1.98,N,097520,500,91 억,,1442797,N,N,6,N,00,N
|
||
|
|
20240821,090723,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20000,-150,5,-0.74,12705550,634,2.23,20050,20150,20000,26150,14150,20150,20040.30,8.03,0,34,20543,20346,20103,19906,19663,20445,20005,91,6000,500,14910,50,1,17977732,3596,12.88,1.08,12,0.00,1553.00,18503.00,31350,20231214,-36.20,17490,20240805,14.35,30750,-34.96,20240104,17490,14.35,20240805,31350,-36.20,20231214,17490,14.35,20240805,1.98,N,097520,500,91 억,,1442797,N,N,6,N,00,N
|
||
|
|
20240820,160714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,320,2,1.61,569605360,28354,63.70,19860,20300,19860,25750,13890,19830,20089.07,7.98,0,8334,20436,20132,19946,19642,19456,20040,19550,91,5920,500,14670,50,1,17977732,3623,12.97,1.09,12,0.16,1553.00,18503.00,31350,20231214,-35.73,17490,20240805,15.21,30750,-34.47,20240104,17490,15.21,20240805,31350,-35.73,20231214,17490,15.21,20240805,1.94,N,097520,500,91 억,,1434178,N,N,6,N,00,N
|
||
|
|
20240820,150724,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,270,2,1.36,556102510,27684,62.19,19860,20300,19860,25750,13890,19830,20087.60,7.98,0,8510,20436,20132,19946,19642,19456,20040,19550,91,5920,500,14670,50,1,17977732,3614,12.94,1.09,12,0.15,1553.00,18503.00,31350,20231214,-35.89,17490,20240805,14.92,30750,-34.63,20240104,17490,14.92,20240805,31350,-35.89,20231214,17490,14.92,20240805,1.94,N,097520,500,91 억,,1434178,N,N,3,N,00,N
|
||
|
|
20240820,140722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,320,2,1.61,502862160,25045,56.26,19860,20300,19860,25750,13890,19830,20078.44,7.98,0,7580,20436,20132,19946,19642,19456,20040,19550,91,5920,500,14670,50,1,17977732,3623,12.97,1.09,12,0.14,1553.00,18503.00,31350,20231214,-35.73,17490,20240805,15.21,30750,-34.47,20240104,17490,15.21,20240805,31350,-35.73,20231214,17490,15.21,20240805,1.94,N,097520,500,91 억,,1434178,N,N,3,N,00,N
|
||
|
|
20240820,130723,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,270,2,1.36,467816160,23305,52.35,19860,20300,19860,25750,13890,19830,20073.74,7.98,0,7295,20436,20132,19946,19642,19456,20040,19550,91,5920,500,14670,50,1,17977732,3614,12.94,1.09,12,0.13,1553.00,18503.00,31350,20231214,-35.89,17490,20240805,14.92,30750,-34.63,20240104,17490,14.92,20240805,31350,-35.89,20231214,17490,14.92,20240805,1.94,N,097520,500,91 억,,1434178,N,N,3,N,00,N
|
||
|
|
20240820,120722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,320,2,1.61,437469760,21799,48.97,19860,20300,19860,25750,13890,19830,20068.45,7.98,0,7515,20436,20132,19946,19642,19456,20040,19550,91,5920,500,14670,50,1,17977732,3623,12.97,1.09,12,0.12,1553.00,18503.00,31350,20231214,-35.73,17490,20240805,15.21,30750,-34.47,20240104,17490,15.21,20240805,31350,-35.73,20231214,17490,15.21,20240805,1.94,N,097520,500,91 억,,1434178,N,N,3,N,00,N
|
||
|
|
20240820,110718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20050,220,2,1.11,375144060,18694,42.00,19860,20300,19860,25750,13890,19830,20067.75,7.98,0,7201,20436,20132,19946,19642,19456,20040,19550,91,5920,500,14670,50,1,17977732,3605,12.91,1.08,12,0.10,1553.00,18503.00,31350,20231214,-36.04,17490,20240805,14.64,30750,-34.80,20240104,17490,14.64,20240805,31350,-36.04,20231214,17490,14.64,20240805,1.94,N,097520,500,91 억,,1434178,N,N,3,N,00,N
|
||
|
|
20240820,100718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20050,220,2,1.11,260096890,12947,29.09,19860,20300,19860,25750,13890,19830,20089.56,7.98,0,7615,20436,20132,19946,19642,19456,20040,19550,91,5920,500,14670,50,1,17977732,3605,12.91,1.08,12,0.07,1553.00,18503.00,31350,20231214,-36.04,17490,20240805,14.64,30750,-34.80,20240104,17490,14.64,20240805,31350,-36.04,20231214,17490,14.64,20240805,1.94,N,097520,500,91 억,,1434178,N,N,3,N,00,N
|
||
|
|
20240820,090720,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,320,2,1.61,131691290,6575,14.77,19860,20250,19860,25750,13890,19830,20029.40,7.98,0,4997,20436,20132,19946,19642,19456,20040,19550,91,5920,500,14670,50,1,17977732,3623,12.97,1.09,12,0.04,1553.00,18503.00,31350,20231214,-35.73,17490,20240805,15.21,30750,-34.47,20240104,17490,15.21,20240805,31350,-35.73,20231214,17490,15.21,20240805,1.94,N,097520,500,91 억,,1434178,N,N,3,N,00,N
|
||
|
|
20240819,160710,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19830,-420,5,-2.07,883841240,44310,66.48,20100,20250,19760,26300,14200,20250,19946.80,8.08,0,-14164,21216,20732,20466,19982,19716,20600,19850,91,6050,500,14980,10,1,17977732,3565,12.77,1.07,12,0.25,1553.00,18503.00,31350,20231214,-36.75,17490,20240805,13.38,30750,-35.51,20240104,17490,13.38,20240805,31350,-36.75,20231214,17490,13.38,20240805,2.00,N,097520,500,91 억,,1452128,N,N,3,N,00,N
|
||
|
|
20240819,150716,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19780,-470,5,-2.32,835118140,41847,62.79,20100,20250,19760,26300,14200,20250,19956.46,8.08,0,-13847,21216,20732,20466,19982,19716,20600,19850,91,6050,500,14980,10,1,17977732,3556,12.74,1.07,12,0.23,1553.00,18503.00,31350,20231214,-36.91,17490,20240805,13.09,30750,-35.67,20240104,17490,13.09,20240805,31350,-36.91,20231214,17490,13.09,20240805,2.00,N,097520,500,91 억,,1452128,N,N,53,N,00,N
|
||
|
|
20240819,140717,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19880,-370,5,-1.83,625766430,31290,46.95,20100,20250,19850,26300,14200,20250,19998.93,8.08,0,-10243,21216,20732,20466,19982,19716,20600,19850,91,6050,500,14980,10,1,17977732,3574,12.80,1.07,12,0.17,1553.00,18503.00,31350,20231214,-36.59,17490,20240805,13.66,30750,-35.35,20240104,17490,13.66,20240805,31350,-36.59,20231214,17490,13.66,20240805,2.00,N,097520,500,91 억,,1452128,N,N,53,N,00,N
|
||
|
|
20240819,130714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19980,-270,5,-1.33,431697660,21552,32.34,20100,20250,19890,26300,14200,20250,20030.52,8.08,0,-6247,21216,20732,20466,19982,19716,20600,19850,91,6050,500,14980,10,1,17977732,3592,12.87,1.08,12,0.12,1553.00,18503.00,31350,20231214,-36.27,17490,20240805,14.24,30750,-35.02,20240104,17490,14.24,20240805,31350,-36.27,20231214,17490,14.24,20240805,2.00,N,097520,500,91 억,,1452128,N,N,53,N,00,N
|
||
|
|
20240819,120714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,-150,5,-0.74,403774620,20157,30.24,20100,20250,19890,26300,14200,20250,20031.48,8.08,0,-5352,21216,20732,20466,19982,19716,20600,19850,91,6050,500,14980,50,1,17977732,3614,12.94,1.09,12,0.11,1553.00,18503.00,31350,20231214,-35.89,17490,20240805,14.92,30750,-34.63,20240104,17490,14.92,20240805,31350,-35.89,20231214,17490,14.92,20240805,2.00,N,097520,500,91 억,,1452128,N,N,53,N,00,N
|
||
|
|
20240819,110715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20050,-200,5,-0.99,339402550,16936,25.41,20100,20250,19890,26300,14200,20250,20040.30,8.08,0,-3968,21216,20732,20466,19982,19716,20600,19850,91,6050,500,14980,50,1,17977732,3605,12.91,1.08,12,0.09,1553.00,18503.00,31350,20231214,-36.04,17490,20240805,14.64,30750,-34.80,20240104,17490,14.64,20240805,31350,-36.04,20231214,17490,14.64,20240805,2.00,N,097520,500,91 억,,1452128,N,N,53,N,00,N
|
||
|
|
20240819,100717,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19910,-340,5,-1.68,282676710,14096,21.15,20100,20250,19890,26300,14200,20250,20053.68,8.08,0,-3960,21216,20732,20466,19982,19716,20600,19850,91,6050,500,14980,10,1,17977732,3579,12.82,1.08,12,0.08,1553.00,18503.00,31350,20231214,-36.49,17490,20240805,13.84,30750,-35.25,20240104,17490,13.84,20240805,31350,-36.49,20231214,17490,13.84,20240805,2.00,N,097520,500,91 억,,1452128,N,N,53,N,00,N
|
||
|
|
20240819,090716,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,-150,5,-0.74,53010000,2637,3.96,20100,20150,20050,26300,14200,20250,20102.39,8.08,0,553,21216,20732,20466,19982,19716,20600,19850,91,6050,500,14980,50,1,17977732,3614,12.94,1.09,12,0.01,1553.00,18503.00,31350,20231214,-35.89,17490,20240805,14.92,30750,-34.63,20240104,17490,14.92,20240805,31350,-35.89,20231214,17490,14.92,20240805,2.00,N,097520,500,91 억,,1452128,N,N,53,N,00,N
|
||
|
|
20240816,160710,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20250,-150,5,-0.74,1350269200,66163,71.55,20600,20950,20200,26500,14300,20400,20408.27,8.11,0,-6508,21366,20882,20116,19632,18866,21125,19875,91,6100,500,15090,50,1,17977732,3640,13.04,1.09,12,0.37,1553.00,18503.00,31350,20231214,-35.41,17490,20240805,15.78,30750,-34.15,20240104,17490,15.78,20240805,31350,-35.41,20231214,17490,15.78,20240805,1.98,N,097520,500,91 억,,1458641,N,N,53,N,00,N
|
||
|
|
20240816,150710,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20300,-100,5,-0.49,1220889650,59786,64.65,20600,20950,20200,26500,14300,20400,20421.00,8.11,0,-5248,21366,20882,20116,19632,18866,21125,19875,91,6100,500,15090,50,1,17977732,3649,13.07,1.10,12,0.33,1553.00,18503.00,31350,20231214,-35.25,17490,20240805,16.07,30750,-33.98,20240104,17490,16.07,20240805,31350,-35.25,20231214,17490,16.07,20240805,1.98,N,097520,500,91 억,,1458641,N,N,5,N,00,N
|
||
|
|
20240816,140715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20300,-100,5,-0.49,1142297550,55918,60.47,20600,20950,20200,26500,14300,20400,20428.08,8.11,0,-3821,21366,20882,20116,19632,18866,21125,19875,91,6100,500,15090,50,1,17977732,3649,13.07,1.10,12,0.31,1553.00,18503.00,31350,20231214,-35.25,17490,20240805,16.07,30750,-33.98,20240104,17490,16.07,20240805,31350,-35.25,20231214,17490,16.07,20240805,1.98,N,097520,500,91 억,,1458641,N,N,5,N,00,N
|
||
|
|
20240816,130717,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,-50,5,-0.25,1091216350,53402,57.75,20600,20950,20200,26500,14300,20400,20434.00,8.11,0,-3193,21366,20882,20116,19632,18866,21125,19875,91,6100,500,15090,50,1,17977732,3658,13.10,1.10,12,0.30,1553.00,18503.00,31350,20231214,-35.09,17490,20240805,16.35,30750,-33.82,20240104,17490,16.35,20240805,31350,-35.09,20231214,17490,16.35,20240805,1.98,N,097520,500,91 억,,1458641,N,N,5,N,00,N
|
||
|
|
20240816,120711,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20250,-150,5,-0.74,1039476900,50855,54.99,20600,20950,20200,26500,14300,20400,20440.01,8.11,0,-2494,21366,20882,20116,19632,18866,21125,19875,91,6100,500,15090,50,1,17977732,3640,13.04,1.09,12,0.28,1553.00,18503.00,31350,20231214,-35.41,17490,20240805,15.78,30750,-34.15,20240104,17490,15.78,20240805,31350,-35.41,20231214,17490,15.78,20240805,1.98,N,097520,500,91 억,,1458641,N,N,5,N,00,N
|
||
|
|
20240816,110714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20400,0,3,0.00,880911250,43046,46.55,20600,20950,20200,26500,14300,20400,20464.42,8.11,0,-1532,21366,20882,20116,19632,18866,21125,19875,91,6100,500,15090,50,1,17977732,3667,13.14,1.10,12,0.24,1553.00,18503.00,31350,20231214,-34.93,17490,20240805,16.64,30750,-33.66,20240104,17490,16.64,20240805,31350,-34.93,20231214,17490,16.64,20240805,1.98,N,097520,500,91 억,,1458641,N,N,5,N,00,N
|
||
|
|
20240816,100712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,-50,5,-0.25,673191050,32842,35.51,20600,20950,20250,26500,14300,20400,20497.87,8.11,0,-1224,21366,20882,20116,19632,18866,21125,19875,91,6100,500,15090,50,1,17977732,3658,13.10,1.10,12,0.18,1553.00,18503.00,31350,20231214,-35.09,17490,20240805,16.35,30750,-33.82,20240104,17490,16.35,20240805,31350,-35.09,20231214,17490,16.35,20240805,1.98,N,097520,500,91 억,,1458641,N,N,5,N,00,N
|
||
|
|
20240816,090713,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20550,150,2,0.74,128716550,6228,6.73,20600,20950,20450,26500,14300,20400,20667.40,8.11,0,-1699,21366,20882,20116,19632,18866,21125,19875,91,6100,500,15090,50,1,17977732,3694,13.23,1.11,12,0.03,1553.00,18503.00,31350,20231214,-34.45,17490,20240805,17.50,30750,-33.17,20240104,17490,17.50,20240805,31350,-34.45,20231214,17490,17.50,20240805,1.98,N,097520,500,91 억,,1458641,N,N,5,N,00,N
|
||
|
|
20240814,160712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20400,1150,2,5.97,1862897280,91820,206.88,19500,20600,19350,25000,13480,19250,20288.44,8.06,0,7123,19816,19532,19286,19002,18756,19410,18880,91,5750,500,14240,50,1,17977732,3667,13.14,1.10,12,0.51,1553.00,18503.00,31350,20231214,-34.93,17490,20240805,16.64,30750,-33.66,20240104,17490,16.64,20240805,31350,-34.93,20231214,17490,16.64,20240805,2.00,N,097520,500,91 억,,1448888,N,N,5,N,00,N
|
||
|
|
20240814,150715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20400,1150,2,5.97,1788967230,88193,198.70,19500,20600,19350,25000,13480,19250,20284.69,8.06,0,8134,19816,19532,19286,19002,18756,19410,18880,91,5750,500,14240,50,1,17977732,3667,13.14,1.10,12,0.49,1553.00,18503.00,31350,20231214,-34.93,17490,20240805,16.64,30750,-33.66,20240104,17490,16.64,20240805,31350,-34.93,20231214,17490,16.64,20240805,2.00,N,097520,500,91 억,,1448888,N,N,5,N,00,N
|
||
|
|
20240814,140717,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20400,1150,2,5.97,1622578880,80043,180.34,19500,20600,19350,25000,13480,19250,20271.34,8.06,0,10197,19816,19532,19286,19002,18756,19410,18880,91,5750,500,14240,50,1,17977732,3667,13.14,1.10,12,0.45,1553.00,18503.00,31350,20231214,-34.93,17490,20240805,16.64,30750,-33.66,20240104,17490,16.64,20240805,31350,-34.93,20231214,17490,16.64,20240805,2.00,N,097520,500,91 억,,1448888,N,N,5,N,00,N
|
||
|
|
20240814,130715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,1100,2,5.71,1504400980,74248,167.29,19500,20600,19350,25000,13480,19250,20261.84,8.06,0,10741,19816,19532,19286,19002,18756,19410,18880,91,5750,500,14240,50,1,17977732,3658,13.10,1.10,12,0.41,1553.00,18503.00,31350,20231214,-35.09,17490,20240805,16.35,30750,-33.82,20240104,17490,16.35,20240805,31350,-35.09,20231214,17490,16.35,20240805,2.00,N,097520,500,91 억,,1448888,N,N,5,N,00,N
|
||
|
|
20240814,120711,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20500,1250,2,6.49,1333590680,65891,148.46,19500,20600,19350,25000,13480,19250,20239.34,8.06,0,10080,19816,19532,19286,19002,18756,19410,18880,91,5750,500,14240,50,1,17977732,3685,13.20,1.11,12,0.37,1553.00,18503.00,31350,20231214,-34.61,17490,20240805,17.21,30750,-33.33,20240104,17490,17.21,20240805,31350,-34.61,20231214,17490,17.21,20240805,2.00,N,097520,500,91 억,,1448888,N,N,5,N,00,N
|
||
|
|
20240814,110707,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20550,1300,2,6.75,1145664930,56705,127.76,19500,20600,19350,25000,13480,19250,20203.95,8.06,0,9830,19816,19532,19286,19002,18756,19410,18880,91,5750,500,14240,50,1,17977732,3694,13.23,1.11,12,0.32,1553.00,18503.00,31350,20231214,-34.45,17490,20240805,17.50,30750,-33.17,20240104,17490,17.50,20240805,31350,-34.45,20231214,17490,17.50,20240805,2.00,N,097520,500,91 억,,1448888,N,N,5,N,00,N
|
||
|
|
20240814,100708,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20450,1200,2,6.23,698170630,34864,78.55,19500,20550,19350,25000,13480,19250,20025.55,8.06,0,5154,19816,19532,19286,19002,18756,19410,18880,91,5750,500,14240,50,1,17977732,3676,13.17,1.11,12,0.19,1553.00,18503.00,31350,20231214,-34.77,17490,20240805,16.92,30750,-33.50,20240104,17490,16.92,20240805,31350,-34.77,20231214,17490,16.92,20240805,2.00,N,097520,500,91 억,,1448888,N,N,5,N,00,N
|
||
|
|
20240814,090741,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19610,360,2,1.87,85106400,4370,9.85,19500,19680,19350,25000,13480,19250,19475.15,8.06,0,2562,19816,19532,19286,19002,18756,19410,18880,91,5750,500,14240,10,1,17977732,3525,12.63,1.06,12,0.02,1553.00,18503.00,31350,20231214,-37.45,17490,20240805,12.12,30750,-36.23,20240104,17490,12.12,20240805,31350,-37.45,20231214,17490,12.12,20240805,2.00,N,097520,500,91 억,,1448888,N,N,5,N,00,N
|
||
|
|
20240813,160700,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19250,-190,5,-0.98,853785280,44335,66.98,19570,19570,19040,25250,13610,19440,19257.59,8.09,0,-6310,19926,19682,19266,19022,18606,19805,19145,91,5810,500,14380,10,1,17977732,3461,12.40,1.04,12,0.25,1553.00,18503.00,31350,20231214,-38.60,17490,20240805,10.06,30750,-37.40,20240104,17490,10.06,20240805,31350,-38.60,20231214,17490,10.06,20240805,2.04,N,097520,500,91 억,,1454819,N,N,5,N,00,N
|
||
|
|
20240813,150706,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19260,-180,5,-0.93,810736350,42099,63.61,19570,19570,19040,25250,13610,19440,19257.85,8.09,0,-6499,19926,19682,19266,19022,18606,19805,19145,91,5810,500,14380,10,1,17977732,3463,12.40,1.04,12,0.23,1553.00,18503.00,31350,20231214,-38.56,17490,20240805,10.12,30750,-37.37,20240104,17490,10.12,20240805,31350,-38.56,20231214,17490,10.12,20240805,2.04,N,097520,500,91 억,,1454819,N,N,3,N,00,N
|
||
|
|
20240813,140707,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19290,-150,5,-0.77,724265460,37625,56.85,19570,19570,19040,25250,13610,19440,19249.58,8.09,0,-6054,19926,19682,19266,19022,18606,19805,19145,91,5810,500,14380,10,1,17977732,3468,12.42,1.04,12,0.21,1553.00,18503.00,31350,20231214,-38.47,17490,20240805,10.29,30750,-37.27,20240104,17490,10.29,20240805,31350,-38.47,20231214,17490,10.29,20240805,2.04,N,097520,500,91 억,,1454819,N,N,3,N,00,N
|
||
|
|
20240813,130707,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19310,-130,5,-0.67,628520280,32666,49.35,19570,19570,19040,25250,13610,19440,19240.81,8.09,0,-6438,19926,19682,19266,19022,18606,19805,19145,91,5810,500,14380,10,1,17977732,3472,12.43,1.04,12,0.18,1553.00,18503.00,31350,20231214,-38.41,17490,20240805,10.41,30750,-37.20,20240104,17490,10.41,20240805,31350,-38.41,20231214,17490,10.41,20240805,2.04,N,097520,500,91 억,,1454819,N,N,3,N,00,N
|
||
|
|
20240813,120701,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19300,-140,5,-0.72,547408220,28474,43.02,19570,19570,19040,25250,13610,19440,19224.84,8.09,0,-7265,19926,19682,19266,19022,18606,19805,19145,91,5810,500,14380,10,1,17977732,3470,12.43,1.04,12,0.16,1553.00,18503.00,31350,20231214,-38.44,17490,20240805,10.35,30750,-37.24,20240104,17490,10.35,20240805,31350,-38.44,20231214,17490,10.35,20240805,2.04,N,097520,500,91 억,,1454819,N,N,3,N,00,N
|
||
|
|
20240813,110700,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19210,-230,5,-1.18,476109420,24773,37.43,19570,19570,19040,25250,13610,19440,19218.88,8.09,0,-8140,19926,19682,19266,19022,18606,19805,19145,91,5810,500,14380,10,1,17977732,3454,12.37,1.04,12,0.14,1553.00,18503.00,31350,20231214,-38.72,17490,20240805,9.83,30750,-37.53,20240104,17490,9.83,20240805,31350,-38.72,20231214,17490,9.83,20240805,2.04,N,097520,500,91 억,,1454819,N,N,3,N,00,N
|
||
|
|
20240813,100702,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19090,-350,5,-1.80,323229870,16798,25.38,19570,19570,19040,25250,13610,19440,19242.16,8.09,0,-8737,19926,19682,19266,19022,18606,19805,19145,91,5810,500,14380,10,1,17977732,3432,12.29,1.03,12,0.09,1553.00,18503.00,31350,20231214,-39.11,17490,20240805,9.15,30750,-37.92,20240104,17490,9.15,20240805,31350,-39.11,20231214,17490,9.15,20240805,2.04,N,097520,500,91 억,,1454819,N,N,3,N,00,N
|
||
|
|
20240813,090705,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19490,50,2,0.26,63394940,3251,4.91,19570,19570,19430,25250,13610,19440,19500.14,8.09,0,-1577,19926,19682,19266,19022,18606,19805,19145,91,5810,500,14380,10,1,17977732,3504,12.55,1.05,12,0.02,1553.00,18503.00,31350,20231214,-37.83,17490,20240805,11.44,30750,-36.62,20240104,17490,11.44,20240805,31350,-37.83,20231214,17490,11.44,20240805,2.04,N,097520,500,91 억,,1454819,N,N,3,N,00,N
|
||
|
|
20240812,160658,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19440,750,2,4.01,1272507190,66105,108.22,18850,19510,18850,24250,13090,18690,19249.59,8.07,0,4074,19263,18976,18793,18506,18323,19120,18650,91,5560,500,13830,10,1,17977732,3495,12.52,1.05,12,0.37,1553.00,18503.00,31350,20231214,-37.99,17490,20240805,11.15,30750,-36.78,20240104,17490,11.15,20240805,31350,-37.99,20231214,17490,11.15,20240805,2.02,N,097520,500,91 억,,1450769,N,N,3,N,00,N
|
||
|
|
20240812,150657,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19440,750,2,4.01,1220937470,63452,103.87,18850,19510,18850,24250,13090,18690,19241.91,8.07,0,4399,19263,18976,18793,18506,18323,19120,18650,91,5560,500,13830,10,1,17977732,3495,12.52,1.05,12,0.35,1553.00,18503.00,31350,20231214,-37.99,17490,20240805,11.15,30750,-36.78,20240104,17490,11.15,20240805,31350,-37.99,20231214,17490,11.15,20240805,2.02,N,097520,500,91 억,,1450769,N,N,0,N,00,N
|
||
|
|
20240812,140658,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19410,720,2,3.85,1016356270,52929,86.65,18850,19410,18850,24250,13090,18690,19202.26,8.07,0,6666,19263,18976,18793,18506,18323,19120,18650,91,5560,500,13830,10,1,17977732,3489,12.50,1.05,12,0.29,1553.00,18503.00,31350,20231214,-38.09,17490,20240805,10.98,30750,-36.88,20240104,17490,10.98,20240805,31350,-38.09,20231214,17490,10.98,20240805,2.02,N,097520,500,91 억,,1450769,N,N,0,N,00,N
|
||
|
|
20240812,130655,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19210,520,2,2.78,759024190,39584,64.80,18850,19320,18850,24250,13090,18690,19175.03,8.07,0,866,19263,18976,18793,18506,18323,19120,18650,91,5560,500,13830,10,1,17977732,3454,12.37,1.04,12,0.22,1553.00,18503.00,31350,20231214,-38.72,17490,20240805,9.83,30750,-37.53,20240104,17490,9.83,20240805,31350,-38.72,20231214,17490,9.83,20240805,2.02,N,097520,500,91 억,,1450769,N,N,0,N,00,N
|
||
|
|
20240812,120654,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19170,480,2,2.57,710409830,37053,60.66,18850,19320,18850,24250,13090,18690,19172.80,8.07,0,1553,19263,18976,18793,18506,18323,19120,18650,91,5560,500,13830,10,1,17977732,3446,12.34,1.04,12,0.21,1553.00,18503.00,31350,20231214,-38.85,17490,20240805,9.61,30750,-37.66,20240104,17490,9.61,20240805,31350,-38.85,20231214,17490,9.61,20240805,2.02,N,097520,500,91 억,,1450769,N,N,0,N,00,N
|
||
|
|
20240812,110655,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19110,420,2,2.25,685505230,35755,58.53,18850,19320,18850,24250,13090,18690,19172.29,8.07,0,2384,19263,18976,18793,18506,18323,19120,18650,91,5560,500,13830,10,1,17977732,3436,12.31,1.03,12,0.20,1553.00,18503.00,31350,20231214,-39.04,17490,20240805,9.26,30750,-37.85,20240104,17490,9.26,20240805,31350,-39.04,20231214,17490,9.26,20240805,2.02,N,097520,500,91 억,,1450769,N,N,0,N,00,N
|
||
|
|
20240812,100651,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19150,460,2,2.46,544322400,28385,46.47,18850,19320,18850,24250,13090,18690,19176.41,8.07,0,4642,19263,18976,18793,18506,18323,19120,18650,91,5560,500,13830,10,1,17977732,3443,12.33,1.03,12,0.16,1553.00,18503.00,31350,20231214,-38.92,17490,20240805,9.49,30750,-37.72,20240104,17490,9.49,20240805,31350,-38.92,20231214,17490,9.49,20240805,2.02,N,097520,500,91 억,,1450769,N,N,0,N,00,N
|
||
|
|
20240812,090649,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18990,300,2,1.61,43470360,2291,3.75,18850,19060,18850,24250,13090,18690,18974.40,8.07,0,1101,19263,18976,18793,18506,18323,19120,18650,91,5560,500,13830,10,1,17977732,3414,12.23,1.03,12,0.01,1553.00,18503.00,31350,20231214,-39.43,17490,20240805,8.58,30750,-38.24,20240104,17490,8.58,20240805,31350,-39.43,20231214,17490,8.58,20240805,2.02,N,097520,500,91 억,,1450769,N,N,0,N,00,N
|
||
|
|
20240809,160647,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18690,240,2,1.30,1148133100,61040,100.78,18610,19080,18610,23950,12920,18450,18809.79,8.05,0,3070,19390,18920,18310,17840,17230,18615,17535,91,5500,500,13650,10,1,17977732,3360,12.03,1.01,12,0.34,1553.00,18503.00,31350,20231214,-40.38,17490,20240805,6.86,30750,-39.22,20240104,17490,6.86,20240805,31350,-40.38,20231214,17490,6.86,20240805,1.97,N,097520,500,91 억,,1447028,N,N,0,N,00,N
|
||
|
|
20240809,150704,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18800,350,2,1.90,1083232760,57572,95.06,18610,19080,18610,23950,12920,18450,18815.27,8.05,0,2202,19390,18920,18310,17840,17230,18615,17535,91,5500,500,13650,10,1,17977732,3380,12.11,1.02,12,0.32,1553.00,18503.00,31350,20231214,-40.03,17490,20240805,7.49,30750,-38.86,20240104,17490,7.49,20240805,31350,-40.03,20231214,17490,7.49,20240805,1.97,N,097520,500,91 억,,1447028,N,N,0,N,00,N
|
||
|
|
20240809,140703,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18720,270,2,1.46,910458560,48353,79.83,18610,19080,18610,23950,12920,18450,18829.41,8.05,0,-306,19390,18920,18310,17840,17230,18615,17535,91,5500,500,13650,10,1,17977732,3365,12.05,1.01,12,0.27,1553.00,18503.00,31350,20231214,-40.29,17490,20240805,7.03,30750,-39.12,20240104,17490,7.03,20240805,31350,-40.29,20231214,17490,7.03,20240805,1.97,N,097520,500,91 억,,1447028,N,N,0,N,00,N
|
||
|
|
20240809,130701,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18830,380,2,2.06,683340430,36258,59.86,18610,19080,18610,23950,12920,18450,18846.61,8.05,0,-61,19390,18920,18310,17840,17230,18615,17535,91,5500,500,13650,10,1,17977732,3385,12.12,1.02,12,0.20,1553.00,18503.00,31350,20231214,-39.94,17490,20240805,7.66,30750,-38.76,20240104,17490,7.66,20240805,31350,-39.94,20231214,17490,7.66,20240805,1.97,N,097520,500,91 억,,1447028,N,N,0,N,00,N
|
||
|
|
20240809,120659,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18960,510,2,2.76,574422400,30487,50.34,18610,19080,18610,23950,12920,18450,18841.55,8.05,0,217,19390,18920,18310,17840,17230,18615,17535,91,5500,500,13650,10,1,17977732,3409,12.21,1.02,12,0.17,1553.00,18503.00,31350,20231214,-39.52,17490,20240805,8.40,30750,-38.34,20240104,17490,8.40,20240805,31350,-39.52,20231214,17490,8.40,20240805,1.97,N,097520,500,91 억,,1447028,N,N,0,N,00,N
|
||
|
|
20240809,110653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19000,550,2,2.98,485524840,25801,42.60,18610,19000,18610,23950,12920,18450,18818.06,8.05,0,1783,19390,18920,18310,17840,17230,18615,17535,91,5500,500,13650,10,1,17977732,3416,12.23,1.03,12,0.14,1553.00,18503.00,31350,20231214,-39.39,17490,20240805,8.63,30750,-38.21,20240104,17490,8.63,20240805,31350,-39.39,20231214,17490,8.63,20240805,1.97,N,097520,500,91 억,,1447028,N,N,0,N,00,N
|
||
|
|
20240809,100703,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18820,370,2,2.01,270574120,14372,23.73,18610,19000,18610,23950,12920,18450,18826.48,8.05,0,2532,19390,18920,18310,17840,17230,18615,17535,91,5500,500,13650,10,1,17977732,3383,12.12,1.02,12,0.08,1553.00,18503.00,31350,20231214,-39.97,17490,20240805,7.60,30750,-38.80,20240104,17490,7.60,20240805,31350,-39.97,20231214,17490,7.60,20240805,1.97,N,097520,500,91 억,,1447028,N,N,0,N,00,N
|
||
|
|
20240809,090655,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18740,290,2,1.57,52673950,2813,4.64,18610,19000,18610,23950,12920,18450,18725.19,8.05,0,793,19390,18920,18310,17840,17230,18615,17535,91,5500,500,13650,10,1,17977732,3369,12.07,1.01,12,0.02,1553.00,18503.00,31350,20231214,-40.22,17490,20240805,7.15,30750,-39.06,20240104,17490,7.15,20240805,31350,-40.22,20231214,17490,7.15,20240805,1.97,N,097520,500,91 억,,1447028,N,N,0,N,00,N
|
||
|
|
20240808,160644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18450,-340,5,-1.81,1116302250,60330,42.61,18780,18780,17700,24400,13160,18790,18503.82,8.04,0,-391,19683,19236,18903,18456,18123,19460,18680,91,5610,500,13900,10,1,17977732,3317,11.88,1.00,12,0.34,1553.00,18503.00,31350,20231214,-41.15,17490,20240805,5.49,30750,-40.00,20240104,17490,5.49,20240805,31350,-41.15,20231214,17490,5.49,20240805,2.06,N,097520,500,91 억,,1446246,N,N,4,N,00,N
|
||
|
|
20240808,150650,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18460,-330,5,-1.76,1057778550,57159,40.37,18780,18780,17700,24400,13160,18790,18505.90,8.04,0,-75,19683,19236,18903,18456,18123,19460,18680,91,5610,500,13900,10,1,17977732,3319,11.89,1.00,12,0.32,1553.00,18503.00,31350,20231214,-41.12,17490,20240805,5.55,30750,-39.97,20240104,17490,5.55,20240805,31350,-41.12,20231214,17490,5.55,20240805,2.06,N,097520,500,91 억,,1446246,N,N,4,N,00,N
|
||
|
|
20240808,140654,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18520,-270,5,-1.44,963401230,52057,36.77,18780,18780,17700,24400,13160,18790,18506.66,8.04,0,518,19683,19236,18903,18456,18123,19460,18680,91,5610,500,13900,10,1,17977732,3329,11.93,1.00,12,0.29,1553.00,18503.00,31350,20231214,-40.93,17490,20240805,5.89,30750,-39.77,20240104,17490,5.89,20240805,31350,-40.93,20231214,17490,5.89,20240805,2.06,N,097520,500,91 억,,1446246,N,N,4,N,00,N
|
||
|
|
20240808,130653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18590,-200,5,-1.06,860514530,46500,32.84,18780,18780,17700,24400,13160,18790,18505.69,8.04,0,-376,19683,19236,18903,18456,18123,19460,18680,91,5610,500,13900,10,1,17977732,3342,11.97,1.00,12,0.26,1553.00,18503.00,31350,20231214,-40.70,17490,20240805,6.29,30750,-39.54,20240104,17490,6.29,20240805,31350,-40.70,20231214,17490,6.29,20240805,2.06,N,097520,500,91 억,,1446246,N,N,4,N,00,N
|
||
|
|
20240808,120657,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18560,-230,5,-1.22,703084010,38068,26.89,18780,18780,17700,24400,13160,18790,18469.16,8.04,0,2715,19683,19236,18903,18456,18123,19460,18680,91,5610,500,13900,10,1,17977732,3337,11.95,1.00,12,0.21,1553.00,18503.00,31350,20231214,-40.80,17490,20240805,6.12,30750,-39.64,20240104,17490,6.12,20240805,31350,-40.80,20231214,17490,6.12,20240805,2.06,N,097520,500,91 억,,1446246,N,N,4,N,00,N
|
||
|
|
20240808,110653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18560,-230,5,-1.22,613991210,33263,23.49,18780,18780,17700,24400,13160,18790,18458.68,8.04,0,2945,19683,19236,18903,18456,18123,19460,18680,91,5610,500,13900,10,1,17977732,3337,11.95,1.00,12,0.19,1553.00,18503.00,31350,20231214,-40.80,17490,20240805,6.12,30750,-39.64,20240104,17490,6.12,20240805,31350,-40.80,20231214,17490,6.12,20240805,2.06,N,097520,500,91 억,,1446246,N,N,4,N,00,N
|
||
|
|
20240808,100649,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18440,-350,5,-1.86,405063430,21922,15.48,18780,18780,17700,24400,13160,18790,18477.49,8.04,0,2386,19683,19236,18903,18456,18123,19460,18680,91,5610,500,13900,10,1,17977732,3315,11.87,1.00,12,0.12,1553.00,18503.00,31350,20231214,-41.18,17490,20240805,5.43,30750,-40.03,20240104,17490,5.43,20240805,31350,-41.18,20231214,17490,5.43,20240805,2.06,N,097520,500,91 억,,1446246,N,N,4,N,00,N
|
||
|
|
20240808,090646,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18570,-220,5,-1.17,112506770,6097,4.31,18780,18780,17700,24400,13160,18790,18452.81,8.04,0,1386,19683,19236,18903,18456,18123,19460,18680,91,5610,500,13900,10,1,17977732,3338,11.96,1.00,12,0.03,1553.00,18503.00,31350,20231214,-40.77,17490,20240805,6.17,30750,-39.61,20240104,17490,6.17,20240805,31350,-40.77,20231214,17490,6.17,20240805,2.06,N,097520,500,91 억,,1446246,N,N,4,N,00,N
|
||
|
|
20240807,160634,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18790,-40,5,-0.21,2677798790,140978,106.88,18750,19350,18570,24450,13190,18830,18994.47,8.19,0,-27621,19750,19290,18500,18040,17250,19520,18270,91,5620,500,13930,10,1,17977732,3378,12.10,1.02,12,0.78,1553.00,18503.00,31350,20231214,-40.06,17490,20240805,7.43,30750,-38.89,20240104,17490,7.43,20240805,31350,-40.06,20231214,17490,7.43,20240805,2.21,N,097520,500,91 억,,1472700,N,N,4,N,00,N
|
||
|
|
20240807,150646,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18920,90,2,0.48,2498595000,131476,99.68,18750,19350,18570,24450,13190,18830,19004.22,8.19,0,-27276,19750,19290,18500,18040,17250,19520,18270,91,5620,500,13930,10,1,17977732,3401,12.18,1.02,12,0.73,1553.00,18503.00,31350,20231214,-39.65,17490,20240805,8.18,30750,-38.47,20240104,17490,8.18,20240805,31350,-39.65,20231214,17490,8.18,20240805,2.21,N,097520,500,91 억,,1472700,N,N,3,N,00,N
|
||
|
|
20240807,140651,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19170,340,2,1.81,1516913430,80150,60.77,18750,19350,18570,24450,13190,18830,18925.95,8.19,0,-14006,19750,19290,18500,18040,17250,19520,18270,91,5620,500,13930,10,1,17977732,3446,12.34,1.04,12,0.45,1553.00,18503.00,31350,20231214,-38.85,17490,20240805,9.61,30750,-37.66,20240104,17490,9.61,20240805,31350,-38.85,20231214,17490,9.61,20240805,2.21,N,097520,500,91 억,,1472700,N,N,3,N,00,N
|
||
|
|
20240807,130644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18860,30,2,0.16,788142450,41869,31.74,18750,19000,18570,24450,13190,18830,18824.01,8.19,0,-6299,19750,19290,18500,18040,17250,19520,18270,91,5620,500,13930,10,1,17977732,3391,12.14,1.02,12,0.23,1553.00,18503.00,31350,20231214,-39.84,17490,20240805,7.83,30750,-38.67,20240104,17490,7.83,20240805,31350,-39.84,20231214,17490,7.83,20240805,2.21,N,097520,500,91 억,,1472700,N,N,3,N,00,N
|
||
|
|
20240807,120648,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18900,70,2,0.37,682220060,36263,27.49,18750,19000,18570,24450,13190,18830,18813.11,8.19,0,-7360,19750,19290,18500,18040,17250,19520,18270,91,5620,500,13930,10,1,17977732,3398,12.17,1.02,12,0.20,1553.00,18503.00,31350,20231214,-39.71,17490,20240805,8.06,30750,-38.54,20240104,17490,8.06,20240805,31350,-39.71,20231214,17490,8.06,20240805,2.21,N,097520,500,91 억,,1472700,N,N,3,N,00,N
|
||
|
|
20240807,110647,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18780,-50,5,-0.27,570180210,30320,22.99,18750,19000,18570,24450,13190,18830,18805.40,8.19,0,-7819,19750,19290,18500,18040,17250,19520,18270,91,5620,500,13930,10,1,17977732,3376,12.09,1.01,12,0.17,1553.00,18503.00,31350,20231214,-40.10,17490,20240805,7.38,30750,-38.93,20240104,17490,7.38,20240805,31350,-40.10,20231214,17490,7.38,20240805,2.21,N,097520,500,91 억,,1472700,N,N,3,N,00,N
|
||
|
|
20240807,100641,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18650,-180,5,-0.96,330125620,17548,13.30,18750,19000,18570,24450,13190,18830,18812.70,8.19,0,-4368,19750,19290,18500,18040,17250,19520,18270,91,5620,500,13930,10,1,17977732,3353,12.01,1.01,12,0.10,1553.00,18503.00,31350,20231214,-40.51,17490,20240805,6.63,30750,-39.35,20240104,17490,6.63,20240805,31350,-40.51,20231214,17490,6.63,20240805,2.21,N,097520,500,91 억,,1472700,N,N,3,N,00,N
|
||
|
|
20240807,090652,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18900,70,2,0.37,32334690,1721,1.30,18750,18990,18710,24450,13190,18830,18787.85,8.19,0,456,19750,19290,18500,18040,17250,19520,18270,91,5620,500,13930,10,1,17977732,3398,12.17,1.02,12,0.01,1553.00,18503.00,31350,20231214,-39.71,17490,20240805,8.06,30750,-38.54,20240104,17490,8.06,20240805,31350,-39.71,20231214,17490,8.06,20240805,2.21,N,097520,500,91 억,,1472700,N,N,3,N,00,N
|
||
|
|
20240806,160633,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18830,1070,2,6.02,2435755170,131691,70.12,17710,18960,17710,23050,12440,17760,18495.69,8.06,0,23657,20993,19376,18433,16816,15873,18905,16345,91,5290,500,13140,10,1,17977732,3385,12.12,1.02,12,0.73,1553.00,18503.00,31350,20231214,-39.94,17490,20240805,7.66,30750,-38.76,20240104,17490,7.66,20240805,31350,-39.94,20231214,17490,7.66,20240805,2.23,N,097520,500,91 억,,1448327,N,N,3,N,00,N
|
||
|
|
20240806,150644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18930,1170,2,6.59,2361065390,127732,68.01,17710,18960,17710,23050,12440,17760,18484.56,8.06,0,24060,20993,19376,18433,16816,15873,18905,16345,91,5290,500,13140,10,1,17977732,3403,12.19,1.02,12,0.71,1553.00,18503.00,31350,20231214,-39.62,17490,20240805,8.23,30750,-38.44,20240104,17490,8.23,20240805,31350,-39.62,20231214,17490,8.23,20240805,2.23,N,097520,500,91 억,,1448327,N,N,17,N,00,N
|
||
|
|
20240806,140640,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18820,1060,2,5.97,2162243120,117183,62.39,17710,18960,17710,23050,12440,17760,18451.89,8.06,0,20270,20993,19376,18433,16816,15873,18905,16345,91,5290,500,13140,10,1,17977732,3383,12.12,1.02,12,0.65,1553.00,18503.00,31350,20231214,-39.97,17490,20240805,7.60,30750,-38.80,20240104,17490,7.60,20240805,31350,-39.97,20231214,17490,7.60,20240805,2.23,N,097520,500,91 억,,1448327,N,N,17,N,00,N
|
||
|
|
20240806,130642,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18840,1080,2,6.08,1927519790,104744,55.77,17710,18890,17710,23050,12440,17760,18402.23,8.06,0,20916,20993,19376,18433,16816,15873,18905,16345,91,5290,500,13140,10,1,17977732,3387,12.13,1.02,12,0.58,1553.00,18503.00,31350,20231214,-39.90,17490,20240805,7.72,30750,-38.73,20240104,17490,7.72,20240805,31350,-39.90,20231214,17490,7.72,20240805,2.23,N,097520,500,91 억,,1448327,N,N,17,N,00,N
|
||
|
|
20240806,120644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18710,950,2,5.35,1773471440,96538,51.40,17710,18770,17710,23050,12440,17760,18370.75,8.06,0,15993,20993,19376,18433,16816,15873,18905,16345,91,5290,500,13140,10,1,17977732,3364,12.05,1.01,12,0.54,1553.00,18503.00,31350,20231214,-40.32,17490,20240805,6.98,30750,-39.15,20240104,17490,6.98,20240805,31350,-40.32,20231214,17490,6.98,20240805,2.23,N,097520,500,91 억,,1448327,N,N,17,N,00,N
|
||
|
|
20240806,110635,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18540,780,2,4.39,1581607960,86217,45.91,17710,18770,17710,23050,12440,17760,18344.54,8.06,0,12785,20993,19376,18433,16816,15873,18905,16345,91,5290,500,13140,10,1,17977732,3333,11.94,1.00,12,0.48,1553.00,18503.00,31350,20231214,-40.86,17490,20240805,6.00,30750,-39.71,20240104,17490,6.00,20240805,31350,-40.86,20231214,17490,6.00,20240805,2.23,N,097520,500,91 억,,1448327,N,N,17,N,00,N
|
||
|
|
20240806,100635,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18710,950,2,5.35,1098545080,60120,32.01,17710,18770,17710,23050,12440,17760,18272.59,8.06,0,16941,20993,19376,18433,16816,15873,18905,16345,91,5290,500,13140,10,1,17977732,3364,12.05,1.01,12,0.33,1553.00,18503.00,31350,20231214,-40.32,17490,20240805,6.98,30750,-39.15,20240104,17490,6.98,20240805,31350,-40.32,20231214,17490,6.98,20240805,2.23,N,097520,500,91 억,,1448327,N,N,17,N,00,N
|
||
|
|
20240806,090638,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18160,400,2,2.25,268171870,14957,7.96,17710,18500,17710,23050,12440,17760,17929.59,8.06,0,2164,20993,19376,18433,16816,15873,18905,16345,91,5290,500,13140,10,1,17977732,3265,11.69,0.98,12,0.08,1553.00,18503.00,31350,20231214,-42.07,17490,20240805,3.83,30750,-40.94,20240104,17490,3.83,20240805,31350,-42.07,20231214,17490,3.83,20240805,2.23,N,097520,500,91 억,,1448327,N,N,17,N,00,N
|
||
|
|
20240805,160627,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,17760,-2540,5,-12.51,3443556950,184810,269.79,20000,20050,17490,26350,14250,20300,18637.85,8.04,0,3937,21466,20882,20566,19982,19666,20725,19825,91,6050,500,15020,10,1,17977732,3193,11.44,0.96,12,1.03,1553.00,18503.00,31350,20231214,-43.35,17490,20240805,1.54,30750,-42.24,20240104,17490,1.54,20240805,31350,-43.35,20231214,17490,1.54,20240805,2.31,N,097520,500,91 억,,1444925,N,N,17,N,00,N
|
||
|
|
20240805,150638,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,17600,-2700,5,-13.30,3152261690,168326,245.72,20000,20050,17490,26350,14250,20300,18727.12,8.04,0,258,21466,20882,20566,19982,19666,20725,19825,91,6050,500,15020,10,1,17977732,3164,11.33,0.95,12,0.94,1553.00,18503.00,31350,20231214,-43.86,17490,20240805,0.63,30750,-42.76,20240104,17490,0.63,20240805,31350,-43.86,20231214,17490,0.63,20240805,2.31,N,097520,500,91 억,,1444925,N,N,10,N,00,N
|
||
|
|
20240805,140639,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,18520,-1780,5,-8.77,2501602180,131783,192.38,20000,20050,18500,26350,14250,20300,18982.74,8.04,0,-10142,21466,20882,20566,19982,19666,20725,19825,91,6050,500,15020,10,1,17977732,3329,11.93,1.00,12,0.73,1553.00,18503.00,31350,20231214,-40.93,18500,20240805,0.11,30750,-39.77,20240104,18500,0.11,20240805,31350,-40.93,20231214,18500,0.11,20240805,2.31,N,097520,500,91 억,,1444925,N,N,10,N,00,N
|
||
|
|
20240805,130635,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,18630,-1670,5,-8.23,1969419950,103141,150.57,20000,20050,18630,26350,14250,20300,19094.44,8.04,0,-7105,21466,20882,20566,19982,19666,20725,19825,91,6050,500,15020,10,1,17977732,3349,12.00,1.01,12,0.57,1553.00,18503.00,31350,20231214,-40.57,18630,20240805,0.00,30750,-39.41,20240104,18630,0.00,20240805,31350,-40.57,20231214,18630,0.00,20240805,2.31,N,097520,500,91 억,,1444925,N,N,10,N,00,N
|
||
|
|
20240805,120632,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,18910,-1390,5,-6.85,1462292140,76071,111.05,20000,20050,18910,26350,14250,20300,19222.73,8.04,0,-7582,21466,20882,20566,19982,19666,20725,19825,91,6050,500,15020,10,1,17977732,3400,12.18,1.02,12,0.42,1553.00,18503.00,31350,20231214,-39.68,18910,20240805,0.00,30750,-38.50,20240104,18910,0.00,20240805,31350,-39.68,20231214,18910,0.00,20240805,2.31,N,097520,500,91 억,,1444925,N,N,10,N,00,N
|
||
|
|
20240805,110634,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,19050,-1250,5,-6.16,1050109660,54379,79.38,20000,20050,19050,26350,14250,20300,19310.94,8.04,0,-5228,21466,20882,20566,19982,19666,20725,19825,91,6050,500,15020,10,1,17977732,3425,12.27,1.03,12,0.30,1553.00,18503.00,31350,20231214,-39.23,19050,20240805,0.00,30750,-38.05,20240104,19050,0.00,20240805,31350,-39.23,20231214,19050,0.00,20240805,2.31,N,097520,500,91 억,,1444925,N,N,10,N,00,N
|
||
|
|
20240805,100632,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,19190,-1110,5,-5.47,659616680,33941,49.55,20000,20050,19170,26350,14250,20300,19434.21,8.04,0,-2540,21466,20882,20566,19982,19666,20725,19825,91,6050,500,15020,10,1,17977732,3450,12.36,1.04,12,0.19,1553.00,18503.00,31350,20231214,-38.79,19170,20240805,0.10,30750,-37.59,20240104,19170,0.10,20240805,31350,-38.79,20231214,19170,0.10,20240805,2.31,N,097520,500,91 억,,1444925,N,N,10,N,00,N
|
||
|
|
20240805,090627,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,19710,-590,5,-2.91,79250640,3983,5.81,20000,20050,19710,26350,14250,20300,19897.22,8.04,0,-718,21466,20882,20566,19982,19666,20725,19825,91,6050,500,15020,10,1,17977732,3543,12.69,1.07,12,0.02,1553.00,18503.00,31350,20231214,-37.13,19710,20240805,0.00,30750,-35.90,20240104,19710,0.00,20240805,31350,-37.13,20231214,19710,0.00,20240805,2.31,N,097520,500,91 억,,1444925,N,N,10,N,00,N
|
||
|
|
20240802,160622,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,20300,-1100,5,-5.14,1392983700,67403,212.67,21050,21150,20250,27800,15000,21400,20668.20,8.14,0,-17288,21900,21650,21300,21050,20700,21775,21175,91,6400,500,15830,50,1,17977732,3649,13.07,1.10,12,0.37,1553.00,18503.00,31350,20231214,-35.25,20250,20240802,0.25,30750,-33.98,20240104,20250,0.25,20240802,31350,-35.25,20231214,20250,0.25,20240802,2.31,N,097520,500,91 억,,1463289,N,N,10,N,00,N
|
||
|
|
20240802,150620,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,20350,-1050,5,-4.91,1252011050,60464,190.78,21050,21150,20250,27800,15000,21400,20706.66,8.14,0,-15932,21900,21650,21300,21050,20700,21775,21175,91,6400,500,15830,50,1,17977732,3658,13.10,1.10,12,0.34,1553.00,18503.00,31350,20231214,-35.09,20250,20240802,0.49,30750,-33.82,20240104,20250,0.49,20240802,31350,-35.09,20231214,20250,0.49,20240802,2.31,N,097520,500,91 억,,1463289,N,N,40,N,00,N
|
||
|
|
20240802,140625,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20600,-800,5,-3.74,853563100,40973,129.28,21050,21150,20550,27800,15000,21400,20832.26,8.14,0,-11920,21900,21650,21300,21050,20700,21775,21175,91,6400,500,15830,50,1,17977732,3703,13.26,1.11,12,0.23,1553.00,18503.00,31350,20231214,-34.29,20450,20240731,0.73,30750,-33.01,20240104,20450,0.73,20240731,31350,-34.29,20231214,20450,0.73,20240731,2.31,N,097520,500,91 억,,1463289,N,N,40,N,00,N
|
||
|
|
20240802,130624,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20750,-650,5,-3.04,653132800,31266,98.65,21050,21150,20700,27800,15000,21400,20889.47,8.14,0,-10231,21900,21650,21300,21050,20700,21775,21175,91,6400,500,15830,50,1,17977732,3730,13.36,1.12,12,0.17,1553.00,18503.00,31350,20231214,-33.81,20450,20240731,1.47,30750,-32.52,20240104,20450,1.47,20240731,31350,-33.81,20231214,20450,1.47,20240731,2.31,N,097520,500,91 억,,1463289,N,N,40,N,00,N
|
||
|
|
20240802,120624,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20800,-600,5,-2.80,533569850,25500,80.46,21050,21150,20700,27800,15000,21400,20924.21,8.14,0,-8647,21900,21650,21300,21050,20700,21775,21175,91,6400,500,15830,50,1,17977732,3739,13.39,1.12,12,0.14,1553.00,18503.00,31350,20231214,-33.65,20450,20240731,1.71,30750,-32.36,20240104,20450,1.71,20240731,31350,-33.65,20231214,20450,1.71,20240731,2.31,N,097520,500,91 억,,1463289,N,N,40,N,00,N
|
||
|
|
20240802,110624,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20800,-600,5,-2.80,431973000,20613,65.04,21050,21150,20800,27800,15000,21400,20956.23,8.14,0,-5596,21900,21650,21300,21050,20700,21775,21175,91,6400,500,15830,50,1,17977732,3739,13.39,1.12,12,0.11,1553.00,18503.00,31350,20231214,-33.65,20450,20240731,1.71,30750,-32.36,20240104,20450,1.71,20240731,31350,-33.65,20231214,20450,1.71,20240731,2.31,N,097520,500,91 억,,1463289,N,N,40,N,00,N
|
||
|
|
20240802,100619,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21050,-350,5,-1.64,225918850,10762,33.96,21050,21150,20850,27800,15000,21400,20992.08,8.14,0,-3703,21900,21650,21300,21050,20700,21775,21175,91,6400,500,15830,50,1,17977732,3784,13.55,1.14,12,0.06,1553.00,18503.00,31350,20231214,-32.85,20450,20240731,2.93,30750,-31.54,20240104,20450,2.93,20240731,31350,-32.85,20231214,20450,2.93,20240731,2.31,N,097520,500,91 억,,1463289,N,N,40,N,00,N
|
||
|
|
20240802,090625,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20900,-500,5,-2.34,63991400,3053,9.63,21050,21050,20850,27800,15000,21400,20959.45,8.14,0,782,21900,21650,21300,21050,20700,21775,21175,91,6400,500,15830,50,1,17977732,3757,13.46,1.13,12,0.02,1553.00,18503.00,31350,20231214,-33.33,20450,20240731,2.20,30750,-32.03,20240104,20450,2.20,20240731,31350,-33.33,20231214,20450,2.20,20240731,2.31,N,097520,500,91 억,,1463289,N,N,40,N,00,N
|
||
|
|
20240801,160619,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21400,450,2,2.15,672782350,31552,57.33,20950,21550,20950,27200,14700,20950,21322.21,8.11,0,5809,21483,21216,20833,20566,20183,21350,20700,91,6250,500,15500,50,1,17977732,3847,13.78,1.16,12,0.18,1553.00,18503.00,31350,20231214,-31.74,20450,20240731,4.65,30750,-30.41,20240104,20450,4.65,20240731,31350,-31.74,20231214,20450,4.65,20240731,2.32,N,097520,500,91 억,,1457180,N,N,40,N,00,N
|
||
|
|
20240801,150637,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21450,500,2,2.39,643283300,30174,54.83,20950,21550,20950,27200,14700,20950,21319.13,8.11,0,5645,21483,21216,20833,20566,20183,21350,20700,91,6250,500,15500,50,1,17977732,3856,13.81,1.16,12,0.17,1553.00,18503.00,31350,20231214,-31.58,20450,20240731,4.89,30750,-30.24,20240104,20450,4.89,20240731,31350,-31.58,20231214,20450,4.89,20240731,2.32,N,097520,500,91 억,,1457180,N,N,1,N,00,N
|
||
|
|
20240801,140630,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21400,450,2,2.15,502080350,23597,42.88,20950,21500,20950,27200,14700,20950,21277.30,8.11,0,4117,21483,21216,20833,20566,20183,21350,20700,91,6250,500,15500,50,1,17977732,3847,13.78,1.16,12,0.13,1553.00,18503.00,31350,20231214,-31.74,20450,20240731,4.65,30750,-30.41,20240104,20450,4.65,20240731,31350,-31.74,20231214,20450,4.65,20240731,2.32,N,097520,500,91 억,,1457180,N,N,1,N,00,N
|
||
|
|
20240801,130621,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21350,400,2,1.91,314652400,14850,26.98,20950,21350,20950,27200,14700,20950,21188.71,8.11,0,3287,21483,21216,20833,20566,20183,21350,20700,91,6250,500,15500,50,1,17977732,3838,13.75,1.15,12,0.08,1553.00,18503.00,31350,20231214,-31.90,20450,20240731,4.40,30750,-30.57,20240104,20450,4.40,20240731,31350,-31.90,20231214,20450,4.40,20240731,2.32,N,097520,500,91 억,,1457180,N,N,1,N,00,N
|
||
|
|
20240801,120626,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21300,350,2,1.67,228991200,10825,19.67,20950,21350,20950,27200,14700,20950,21153.92,8.11,0,2643,21483,21216,20833,20566,20183,21350,20700,91,6250,500,15500,50,1,17977732,3829,13.72,1.15,12,0.06,1553.00,18503.00,31350,20231214,-32.06,20450,20240731,4.16,30750,-30.73,20240104,20450,4.16,20240731,31350,-32.06,20231214,20450,4.16,20240731,2.32,N,097520,500,91 억,,1457180,N,N,1,N,00,N
|
||
|
|
20240801,110626,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21050,100,2,0.48,149201550,7061,12.83,20950,21300,20950,27200,14700,20950,21130.37,8.11,0,2323,21483,21216,20833,20566,20183,21350,20700,91,6250,500,15500,50,1,17977732,3784,13.55,1.14,12,0.04,1553.00,18503.00,31350,20231214,-32.85,20450,20240731,2.93,30750,-31.54,20240104,20450,2.93,20240731,31350,-32.85,20231214,20450,2.93,20240731,2.32,N,097520,500,91 억,,1457180,N,N,1,N,00,N
|
||
|
|
20240801,100622,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21150,200,2,0.95,106469900,5033,9.15,20950,21300,20950,27200,14700,20950,21154.36,8.11,0,2590,21483,21216,20833,20566,20183,21350,20700,91,6250,500,15500,50,1,17977732,3802,13.62,1.14,12,0.03,1553.00,18503.00,31350,20231214,-32.54,20450,20240731,3.42,30750,-31.22,20240104,20450,3.42,20240731,31350,-32.54,20231214,20450,3.42,20240731,2.32,N,097520,500,91 억,,1457180,N,N,1,N,00,N
|
||
|
|
20240801,090615,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21150,200,2,0.95,14129100,671,1.22,20950,21200,20950,27200,14700,20950,21056.78,8.11,0,458,21483,21216,20833,20566,20183,21350,20700,91,6250,500,15500,50,1,17977732,3802,13.62,1.14,12,0.00,1553.00,18503.00,31350,20231214,-32.54,20450,20240731,3.42,30750,-31.22,20240104,20450,3.42,20240731,31350,-32.54,20231214,20450,3.42,20240731,2.32,N,097520,500,91 억,,1457180,N,N,1,N,00,N
|