90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160226,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2005,-15,5,-0.74,711718652,355049,129.49,2030,2035,1998,2625,1415,2020,2004.56,6.29,0,33936,2086,2052,2036,2002,1986,2045,1995,386,605,500,1490,5,1,77124820,1546,11.14,1.58,12,0.46,180.00,1270.00,3020,20220804,-33.61,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,3020,-33.61,20220804,1590,26.10,20230103,4.11,N,008700,500,385 억,,4850243,N,N,6,N,00,N
|
|
20230630,150226,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2010,-10,5,-0.50,637669652,318134,116.02,2030,2035,1998,2625,1415,2020,2004.41,6.29,0,32575,2086,2052,2036,2002,1986,2045,1995,386,605,500,1490,5,1,77124820,1550,11.17,1.58,12,0.41,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,4.11,N,008700,500,385 억,,4850243,N,N,6,N,00,N
|
|
20230630,140227,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2010,-10,5,-0.50,518873152,258850,94.40,2030,2035,1998,2625,1415,2020,2004.53,6.29,0,12185,2086,2052,2036,2002,1986,2045,1995,386,605,500,1490,5,1,77124820,1550,11.17,1.58,12,0.34,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,4.11,N,008700,500,385 억,,4850243,N,N,6,N,00,N
|
|
20230630,130227,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2010,-10,5,-0.50,461078682,230027,83.89,2030,2035,1998,2625,1415,2020,2004.45,6.29,0,-2196,2086,2052,2036,2002,1986,2045,1995,386,605,500,1490,5,1,77124820,1550,11.17,1.58,12,0.30,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,4.11,N,008700,500,385 억,,4850243,N,N,6,N,00,N
|
|
20230630,120225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2010,-10,5,-0.50,361295582,180238,65.73,2030,2035,1998,2625,1415,2020,2004.55,6.29,0,-5854,2086,2052,2036,2002,1986,2045,1995,386,605,500,1490,5,1,77124820,1550,11.17,1.58,12,0.23,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,4.11,N,008700,500,385 억,,4850243,N,N,6,N,00,N
|
|
20230630,110226,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2015,-5,5,-0.25,334297177,166807,60.83,2030,2035,1998,2625,1415,2020,2004.10,6.29,0,-5973,2086,2052,2036,2002,1986,2045,1995,386,605,500,1490,5,1,77124820,1554,11.19,1.59,12,0.22,180.00,1270.00,3020,20220804,-33.28,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,3020,-33.28,20220804,1590,26.73,20230103,4.11,N,008700,500,385 억,,4850243,N,N,6,N,00,N
|
|
20230630,100226,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,1999,-21,5,-1.04,254754382,127136,46.37,2030,2035,1998,2625,1415,2020,2003.79,6.29,0,-13929,2086,2052,2036,2002,1986,2045,1995,386,605,500,1490,1,1,77124820,1542,11.11,1.57,12,0.16,180.00,1270.00,3020,20220804,-33.81,1590,20230103,25.72,2575,-22.37,20230210,1590,25.72,20230103,3020,-33.81,20220804,1590,25.72,20230103,4.11,N,008700,500,385 억,,4850243,N,N,6,N,00,N
|
|
20230630,090227,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2035,15,2,0.74,1215960,599,0.22,2030,2035,2025,2625,1415,2020,2030.00,6.29,0,-77,2086,2052,2036,2002,1986,2045,1995,386,605,500,1490,5,1,77124820,1569,11.31,1.60,12,0.00,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.11,N,008700,500,385 억,,4850243,N,N,6,N,00,N
|
|
20230629,160226,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2020,-25,5,-1.22,560071005,273868,156.98,2045,2070,2020,2655,1435,2045,2045.04,6.28,0,9517,2065,2055,2045,2035,2025,2055,2035,386,610,500,1510,5,1,77124820,1558,11.22,1.59,12,0.36,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,4.11,N,008700,500,385 억,,4840771,N,N,6,N,00,N
|
|
20230629,150225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2020,-25,5,-1.22,505737115,246981,141.57,2045,2070,2020,2655,1435,2045,2047.68,6.28,0,10773,2065,2055,2045,2035,2025,2055,2035,386,610,500,1510,5,1,77124820,1558,11.22,1.59,12,0.32,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,4.11,N,008700,500,385 억,,4840771,N,N,2,N,00,N
|
|
20230629,140224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2030,-15,5,-0.73,462238755,225495,129.25,2045,2070,2020,2655,1435,2045,2049.89,6.28,0,11354,2065,2055,2045,2035,2025,2055,2035,386,610,500,1510,5,1,77124820,1566,11.28,1.60,12,0.29,180.00,1270.00,3020,20220804,-32.78,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,3020,-32.78,20220804,1590,27.67,20230103,4.11,N,008700,500,385 억,,4840771,N,N,2,N,00,N
|
|
20230629,130224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2045,0,3,0.00,329756680,160198,91.83,2045,2070,2040,2655,1435,2045,2058.44,6.28,0,-12712,2065,2055,2045,2035,2025,2055,2035,386,610,500,1510,5,1,77124820,1577,11.36,1.61,12,0.21,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.11,N,008700,500,385 억,,4840771,N,N,2,N,00,N
|
|
20230629,120225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2060,15,2,0.73,281135205,136406,78.19,2045,2070,2045,2655,1435,2045,2061.03,6.28,0,-10342,2065,2055,2045,2035,2025,2055,2035,386,610,500,1510,5,1,77124820,1589,11.44,1.62,12,0.18,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.11,N,008700,500,385 억,,4840771,N,N,2,N,00,N
|
|
20230629,110225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2055,10,2,0.49,238798500,115736,66.34,2045,2070,2045,2655,1435,2045,2063.32,6.28,0,-6874,2065,2055,2045,2035,2025,2055,2035,386,610,500,1510,5,1,77124820,1585,11.42,1.62,12,0.15,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.11,N,008700,500,385 억,,4840771,N,N,2,N,00,N
|
|
20230629,100226,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2065,20,2,0.98,188631965,91401,52.39,2045,2070,2045,2655,1435,2045,2063.81,6.28,0,711,2065,2055,2045,2035,2025,2055,2035,386,610,500,1510,5,1,77124820,1593,11.47,1.63,12,0.12,180.00,1270.00,3020,20220804,-31.62,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,3020,-31.62,20220804,1590,29.87,20230103,4.11,N,008700,500,385 억,,4840771,N,N,2,N,00,N
|
|
20230629,090225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2060,15,2,0.73,3832450,1869,1.07,2045,2060,2045,2655,1435,2045,2050.85,6.28,0,309,2065,2055,2045,2035,2025,2055,2035,386,610,500,1510,5,1,77124820,1589,11.44,1.62,12,0.00,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.11,N,008700,500,385 억,,4840771,N,N,2,N,00,N
|
|
20230628,160224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2045,10,2,0.49,355869620,174196,111.37,2045,2055,2035,2645,1425,2035,2042.92,6.24,0,17156,2061,2047,2036,2022,2011,2055,2030,386,610,500,1500,5,1,77124820,1577,11.36,1.61,12,0.23,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.07,N,008700,500,385 억,,4813122,N,N,2,N,00,N
|
|
20230628,150224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2045,10,2,0.49,326924465,160040,102.32,2045,2055,2035,2645,1425,2035,2042.77,6.24,0,17264,2061,2047,2036,2022,2011,2055,2030,386,610,500,1500,5,1,77124820,1577,11.36,1.61,12,0.21,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.07,N,008700,500,385 억,,4813122,N,N,6,N,00,N
|
|
20230628,140224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2045,10,2,0.49,270763335,132538,84.74,2045,2055,2035,2645,1425,2035,2042.91,6.24,0,20338,2061,2047,2036,2022,2011,2055,2030,386,610,500,1500,5,1,77124820,1577,11.36,1.61,12,0.17,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.07,N,008700,500,385 억,,4813122,N,N,6,N,00,N
|
|
20230628,130223,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2045,10,2,0.49,241564495,118244,75.60,2045,2055,2035,2645,1425,2035,2042.93,6.24,0,20623,2061,2047,2036,2022,2011,2055,2030,386,610,500,1500,5,1,77124820,1577,11.36,1.61,12,0.15,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.07,N,008700,500,385 억,,4813122,N,N,6,N,00,N
|
|
20230628,120208,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2045,10,2,0.49,215376125,105412,67.40,2045,2055,2035,2645,1425,2035,2043.18,6.24,0,22256,2061,2047,2036,2022,2011,2055,2030,386,610,500,1500,5,1,77124820,1577,11.36,1.61,12,0.14,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.07,N,008700,500,385 억,,4813122,N,N,6,N,00,N
|
|
20230628,110225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2045,10,2,0.49,183435685,89767,57.39,2045,2055,2035,2645,1425,2035,2043.46,6.24,0,28119,2061,2047,2036,2022,2011,2055,2030,386,610,500,1500,5,1,77124820,1577,11.36,1.61,12,0.12,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.07,N,008700,500,385 억,,4813122,N,N,6,N,00,N
|
|
20230628,100224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2050,15,2,0.74,126471165,61899,39.58,2045,2055,2035,2645,1425,2035,2043.19,6.24,0,25473,2061,2047,2036,2022,2011,2055,2030,386,610,500,1500,5,1,77124820,1581,11.39,1.61,12,0.08,180.00,1270.00,3020,20220804,-32.12,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,3020,-32.12,20220804,1590,28.93,20230103,4.07,N,008700,500,385 억,,4813122,N,N,6,N,00,N
|
|
20230628,090224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2045,10,2,0.49,21211750,10381,6.64,2045,2050,2040,2645,1425,2035,2043.32,6.24,0,928,2061,2047,2036,2022,2011,2055,2030,386,610,500,1500,5,1,77124820,1577,11.36,1.61,12,0.01,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.07,N,008700,500,385 억,,4813122,N,N,6,N,00,N
|
|
20230627,160224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2035,10,2,0.49,317279310,156010,79.06,2025,2050,2025,2630,1420,2025,2033.71,6.23,0,5821,2068,2046,2023,2001,1978,2035,1990,386,605,500,1490,5,1,77124820,1569,11.31,1.60,12,0.20,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.07,N,008700,500,385 억,,4807382,N,N,6,N,00,N
|
|
20230627,150225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2035,10,2,0.49,286057300,140649,71.27,2025,2050,2025,2630,1420,2025,2033.84,6.23,0,2481,2068,2046,2023,2001,1978,2035,1990,386,605,500,1490,5,1,77124820,1569,11.31,1.60,12,0.18,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.07,N,008700,500,385 억,,4807382,N,N,27,N,00,N
|
|
20230627,140227,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2040,15,2,0.74,258667775,127161,64.44,2025,2050,2025,2630,1420,2025,2034.18,6.23,0,575,2068,2046,2023,2001,1978,2035,1990,386,605,500,1490,5,1,77124820,1573,11.33,1.61,12,0.16,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.07,N,008700,500,385 억,,4807382,N,N,27,N,00,N
|
|
20230627,130228,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2035,10,2,0.49,221673340,108970,55.22,2025,2050,2025,2630,1420,2025,2034.26,6.23,0,571,2068,2046,2023,2001,1978,2035,1990,386,605,500,1490,5,1,77124820,1569,11.31,1.60,12,0.14,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.07,N,008700,500,385 억,,4807382,N,N,27,N,00,N
|
|
20230627,120228,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2040,15,2,0.74,158090155,77613,39.33,2025,2050,2025,2630,1420,2025,2036.90,6.23,0,571,2068,2046,2023,2001,1978,2035,1990,386,605,500,1490,5,1,77124820,1573,11.33,1.61,12,0.10,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.07,N,008700,500,385 억,,4807382,N,N,27,N,00,N
|
|
20230627,110227,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2040,15,2,0.74,148656955,72990,36.99,2025,2050,2025,2630,1420,2025,2036.68,6.23,0,247,2068,2046,2023,2001,1978,2035,1990,386,605,500,1490,5,1,77124820,1573,11.33,1.61,12,0.09,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.07,N,008700,500,385 억,,4807382,N,N,27,N,00,N
|
|
20230627,100223,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2040,15,2,0.74,103090655,50612,25.65,2025,2050,2025,2630,1420,2025,2036.88,6.23,0,2329,2068,2046,2023,2001,1978,2035,1990,386,605,500,1490,5,1,77124820,1573,11.33,1.61,12,0.07,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.07,N,008700,500,385 억,,4807382,N,N,27,N,00,N
|
|
20230627,090224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2035,10,2,0.49,22571670,11145,5.65,2025,2035,2025,2630,1420,2025,2025.27,6.23,0,3946,2068,2046,2023,2001,1978,2035,1990,386,605,500,1490,5,1,77124820,1569,11.31,1.60,12,0.01,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.07,N,008700,500,385 억,,4807382,N,N,27,N,00,N
|
|
20230626,160224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2025,-10,5,-0.49,393510280,194761,30.58,2040,2045,2000,2645,1425,2035,2020.48,6.23,0,-3410,2111,2072,2051,2012,1991,2062,2002,386,610,500,1500,5,1,77124820,1562,11.25,1.59,12,0.25,180.00,1270.00,3020,20220804,-32.95,1590,20230103,27.36,2575,-21.36,20230210,1590,27.36,20230103,3020,-32.95,20220804,1590,27.36,20230103,4.07,N,008700,500,385 억,,4808524,N,N,27,N,00,N
|
|
20230626,150225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2030,-5,5,-0.25,362521785,179459,28.18,2040,2045,2000,2645,1425,2035,2020.08,6.23,0,-7148,2111,2072,2051,2012,1991,2062,2002,386,610,500,1500,5,1,77124820,1566,11.28,1.60,12,0.23,180.00,1270.00,3020,20220804,-32.78,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,3020,-32.78,20220804,1590,27.67,20230103,4.07,N,008700,500,385 억,,4808524,N,N,104,N,00,N
|
|
20230626,140225,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2025,-10,5,-0.49,343451920,170041,26.70,2040,2045,2000,2645,1425,2035,2019.82,6.23,0,-10566,2111,2072,2051,2012,1991,2062,2002,386,610,500,1500,5,1,77124820,1562,11.25,1.59,12,0.22,180.00,1270.00,3020,20220804,-32.95,1590,20230103,27.36,2575,-21.36,20230210,1590,27.36,20230103,3020,-32.95,20220804,1590,27.36,20230103,4.07,N,008700,500,385 억,,4808524,N,N,104,N,00,N
|
|
20230626,130224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2035,0,3,0.00,262666165,130209,20.45,2040,2045,2000,2645,1425,2035,2017.27,6.23,0,-12715,2111,2072,2051,2012,1991,2062,2002,386,610,500,1500,5,1,77124820,1569,11.31,1.60,12,0.17,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.07,N,008700,500,385 억,,4808524,N,N,104,N,00,N
|
|
20230626,120224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2030,-5,5,-0.25,238688945,118377,18.59,2040,2045,2000,2645,1425,2035,2016.35,6.23,0,-11323,2111,2072,2051,2012,1991,2062,2002,386,610,500,1500,5,1,77124820,1566,11.28,1.60,12,0.15,180.00,1270.00,3020,20220804,-32.78,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,3020,-32.78,20220804,1590,27.67,20230103,4.07,N,008700,500,385 억,,4808524,N,N,104,N,00,N
|
|
20230626,110224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2025,-10,5,-0.49,222217630,110243,17.31,2040,2045,2000,2645,1425,2035,2015.71,6.23,0,-10680,2111,2072,2051,2012,1991,2062,2002,386,610,500,1500,5,1,77124820,1562,11.25,1.59,12,0.14,180.00,1270.00,3020,20220804,-32.95,1590,20230103,27.36,2575,-21.36,20230210,1590,27.36,20230103,3020,-32.95,20220804,1590,27.36,20230103,4.07,N,008700,500,385 억,,4808524,N,N,104,N,00,N
|
|
20230626,100224,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2030,-5,5,-0.25,162455615,80672,12.67,2040,2045,2000,2645,1425,2035,2013.78,6.23,0,-12694,2111,2072,2051,2012,1991,2062,2002,386,610,500,1500,5,1,77124820,1566,11.28,1.60,12,0.10,180.00,1270.00,3020,20220804,-32.78,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,3020,-32.78,20220804,1590,27.67,20230103,4.07,N,008700,500,385 억,,4808524,N,N,104,N,00,N
|
|
20230626,090223,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2040,5,2,0.25,8142470,4014,0.63,2040,2045,2020,2645,1425,2035,2028.52,6.23,0,-3922,2111,2072,2051,2012,1991,2062,2002,386,610,500,1500,5,1,77124820,1573,11.33,1.61,12,0.01,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.07,N,008700,500,385 억,,4808524,N,N,104,N,00,N
|
|
20230623,152859,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2035,-5,5,-0.25,1283362475,623732,226.58,2055,2090,2030,2650,1430,2040,2057.57,6.27,0,-25923,2086,2062,2046,2022,2006,2060,2020,386,610,500,1500,5,1,77124820,1569,11.31,1.60,12,0.81,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.07,N,008700,500,385 억,,4833766,N,N,26,N,00,N
|
|
20230623,140205,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2035,-5,5,-0.25,1228880100,596935,216.84,2055,2090,2030,2650,1430,2040,2058.66,6.27,0,-25435,2086,2062,2046,2022,2006,2060,2020,386,610,500,1500,5,1,77124820,1569,11.31,1.60,12,0.77,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.07,N,008700,500,385 억,,4833766,N,N,26,N,00,N
|
|
20230622,160232,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2040,-15,5,-0.73,554714040,271374,75.42,2040,2070,2030,2670,1440,2055,2044.02,6.26,0,3474,2098,2076,2063,2041,2028,2070,2035,386,615,500,1520,5,1,77124820,1573,11.33,1.61,12,0.35,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.07,N,008700,500,385 억,,4830332,N,N,26,N,00,N
|
|
20230622,150519,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2040,-15,5,-0.73,513762370,251280,69.84,2040,2070,2030,2670,1440,2055,2044.47,6.26,0,1664,2098,2076,2063,2041,2028,2070,2035,386,615,500,1520,5,1,77124820,1573,11.33,1.61,12,0.33,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.07,N,008700,500,385 억,,4830332,N,N,1171,N,00,N
|
|
20230622,140339,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2040,-15,5,-0.73,432567420,211436,58.76,2040,2070,2030,2670,1440,2055,2045.74,6.26,0,4193,2098,2076,2063,2041,2028,2070,2035,386,615,500,1520,5,1,77124820,1573,11.33,1.61,12,0.27,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.07,N,008700,500,385 억,,4830332,N,N,1171,N,00,N
|
|
20230622,131019,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2050,-5,5,-0.24,405921765,198385,55.13,2040,2070,2030,2670,1440,2055,2046.02,6.26,0,7043,2098,2076,2063,2041,2028,2070,2035,386,615,500,1520,5,1,77124820,1581,11.39,1.61,12,0.26,180.00,1270.00,3020,20220804,-32.12,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,3020,-32.12,20220804,1590,28.93,20230103,4.07,N,008700,500,385 억,,4830332,N,N,1171,N,00,N
|
|
20230622,120445,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2050,-5,5,-0.24,339257340,165801,46.08,2040,2070,2030,2670,1440,2055,2046.03,6.26,0,8291,2098,2076,2063,2041,2028,2070,2035,386,615,500,1520,5,1,77124820,1581,11.39,1.61,12,0.21,180.00,1270.00,3020,20220804,-32.12,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,3020,-32.12,20220804,1590,28.93,20230103,4.07,N,008700,500,385 억,,4830332,N,N,1171,N,00,N
|
|
20230622,110211,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2055,0,3,0.00,194871920,95168,26.45,2040,2070,2030,2670,1440,2055,2047.46,6.26,0,6927,2098,2076,2063,2041,2028,2070,2035,386,615,500,1520,5,1,77124820,1585,11.42,1.62,12,0.12,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.07,N,008700,500,385 억,,4830332,N,N,1171,N,00,N
|
|
20230622,100605,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2055,0,3,0.00,147546965,72154,20.05,2040,2065,2030,2670,1440,2055,2044.52,6.26,0,8897,2098,2076,2063,2041,2028,2070,2035,386,615,500,1520,5,1,77124820,1585,11.42,1.62,12,0.09,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.07,N,008700,500,385 억,,4830332,N,N,1171,N,00,N
|
|
20230622,090409,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2040,-15,5,-0.73,58302335,28583,7.94,2040,2050,2030,2670,1440,2055,2038.26,6.26,0,-5041,2098,2076,2063,2041,2028,2070,2035,386,615,500,1520,5,1,77124820,1573,11.33,1.61,12,0.04,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.07,N,008700,500,385 억,,4830332,N,N,1171,N,00,N
|
|
20230621,160209,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2055,-30,5,-1.44,737700825,358178,153.06,2075,2085,2050,2710,1460,2085,2059.66,6.34,0,-62429,2121,2102,2086,2067,2051,2095,2060,386,625,500,1540,5,1,77124820,1585,11.42,1.62,12,0.46,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.05,N,008700,500,385 억,,4892741,N,N,1171,N,00,N
|
|
20230621,150417,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2060,-25,5,-1.20,672064030,326244,139.41,2075,2085,2050,2710,1460,2085,2060.00,6.34,0,-61582,2121,2102,2086,2067,2051,2095,2060,386,625,500,1540,5,1,77124820,1589,11.44,1.62,12,0.42,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.05,N,008700,500,385 억,,4892741,N,N,44,N,00,N
|
|
20230621,140353,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2060,-25,5,-1.20,618347580,300154,128.26,2075,2085,2050,2710,1460,2085,2060.10,6.34,0,-50236,2121,2102,2086,2067,2051,2095,2060,386,625,500,1540,5,1,77124820,1589,11.44,1.62,12,0.39,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.05,N,008700,500,385 억,,4892741,N,N,44,N,00,N
|
|
20230621,130858,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2055,-30,5,-1.44,553536105,268642,114.80,2075,2085,2050,2710,1460,2085,2060.50,6.34,0,-47730,2121,2102,2086,2067,2051,2095,2060,386,625,500,1540,5,1,77124820,1585,11.42,1.62,12,0.35,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.05,N,008700,500,385 억,,4892741,N,N,44,N,00,N
|
|
20230621,120249,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2060,-25,5,-1.20,469140160,227535,97.23,2075,2085,2050,2710,1460,2085,2061.84,6.34,0,-42175,2121,2102,2086,2067,2051,2095,2060,386,625,500,1540,5,1,77124820,1589,11.44,1.62,12,0.30,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.05,N,008700,500,385 억,,4892741,N,N,44,N,00,N
|
|
20230621,110933,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2060,-25,5,-1.20,406832430,197244,84.29,2075,2085,2050,2710,1460,2085,2062.58,6.34,0,-41285,2121,2102,2086,2067,2051,2095,2060,386,625,500,1540,5,1,77124820,1589,11.44,1.62,12,0.26,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.05,N,008700,500,385 억,,4892741,N,N,44,N,00,N
|
|
20230621,100238,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2065,-20,5,-0.96,200458565,97090,41.49,2075,2085,2060,2710,1460,2085,2064.67,6.34,0,-5956,2121,2102,2086,2067,2051,2095,2060,386,625,500,1540,5,1,77124820,1593,11.47,1.63,12,0.13,180.00,1270.00,3020,20220804,-31.62,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,3020,-31.62,20220804,1590,29.87,20230103,4.05,N,008700,500,385 억,,4892741,N,N,44,N,00,N
|
|
20230621,090758,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2070,-15,5,-0.72,22462055,10842,4.63,2075,2085,2070,2710,1460,2085,2071.75,6.34,0,-1176,2121,2102,2086,2067,2051,2095,2060,386,625,500,1540,5,1,77124820,1596,11.50,1.63,12,0.01,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,4.05,N,008700,500,385 억,,4892741,N,N,44,N,00,N
|
|
20230620,160201,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2085,-10,5,-0.48,480159565,230844,48.12,2095,2105,2070,2720,1470,2095,2079.93,6.35,0,-1434,2148,2121,2098,2071,2048,2110,2060,386,625,500,1550,5,1,77124820,1608,11.58,1.64,12,0.30,180.00,1270.00,3020,20220804,-30.96,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,3020,-30.96,20220804,1590,31.13,20230103,4.09,N,008700,500,385 억,,4894175,N,N,44,N,00,N
|
|
20230620,150929,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2080,-15,5,-0.72,407176080,195716,40.80,2095,2105,2070,2720,1470,2095,2080.44,6.35,0,-1311,2148,2121,2098,2071,2048,2110,2060,386,625,500,1550,5,1,77124820,1604,11.56,1.64,12,0.25,180.00,1270.00,3020,20220804,-31.13,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,3020,-31.13,20220804,1590,30.82,20230103,4.09,N,008700,500,385 억,,4894175,N,N,62,N,00,N
|
|
20230620,140829,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2075,-20,5,-0.95,331371395,159218,33.19,2095,2105,2070,2720,1470,2095,2081.24,6.35,0,-5783,2148,2121,2098,2071,2048,2110,2060,386,625,500,1550,5,1,77124820,1600,11.53,1.63,12,0.21,180.00,1270.00,3020,20220804,-31.29,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,3020,-31.29,20220804,1590,30.50,20230103,4.09,N,008700,500,385 억,,4894175,N,N,62,N,00,N
|
|
20230620,130228,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2080,-15,5,-0.72,274542095,131853,27.49,2095,2105,2070,2720,1470,2095,2082.18,6.35,0,-3692,2148,2121,2098,2071,2048,2110,2060,386,625,500,1550,5,1,77124820,1604,11.56,1.64,12,0.17,180.00,1270.00,3020,20220804,-31.13,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,3020,-31.13,20220804,1590,30.82,20230103,4.09,N,008700,500,385 억,,4894175,N,N,62,N,00,N
|
|
20230620,120240,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2080,-15,5,-0.72,233202545,111950,23.34,2095,2105,2070,2720,1470,2095,2083.10,6.35,0,-792,2148,2121,2098,2071,2048,2110,2060,386,625,500,1550,5,1,77124820,1604,11.56,1.64,12,0.15,180.00,1270.00,3020,20220804,-31.13,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,3020,-31.13,20220804,1590,30.82,20230103,4.09,N,008700,500,385 억,,4894175,N,N,62,N,00,N
|
|
20230620,110154,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2075,-20,5,-0.95,174814880,83801,17.47,2095,2105,2070,2720,1470,2095,2086.07,6.35,0,2563,2148,2121,2098,2071,2048,2110,2060,386,625,500,1550,5,1,77124820,1600,11.53,1.63,12,0.11,180.00,1270.00,3020,20220804,-31.29,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,3020,-31.29,20220804,1590,30.50,20230103,4.09,N,008700,500,385 억,,4894175,N,N,62,N,00,N
|
|
20230620,100605,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2090,-5,5,-0.24,71943220,34344,7.16,2095,2105,2085,2720,1470,2095,2094.78,6.35,0,-3038,2148,2121,2098,2071,2048,2110,2060,386,625,500,1550,5,1,77124820,1612,11.61,1.65,12,0.04,180.00,1270.00,3020,20220804,-30.79,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,3020,-30.79,20220804,1590,31.45,20230103,4.09,N,008700,500,385 억,,4894175,N,N,62,N,00,N
|
|
20230620,090509,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2105,10,2,0.48,7494290,3573,0.74,2095,2105,2095,2720,1470,2095,2097.48,6.35,0,195,2148,2121,2098,2071,2048,2110,2060,386,625,500,1550,5,1,77124820,1623,11.69,1.66,12,0.00,180.00,1270.00,3020,20220804,-30.30,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,3020,-30.30,20220804,1590,32.39,20230103,4.09,N,008700,500,385 억,,4894175,N,N,62,N,00,N
|
|
20230619,160221,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2095,0,3,0.00,992752135,472848,198.04,2100,2125,2075,2720,1470,2095,2099.52,6.49,0,-103613,2131,2112,2091,2072,2051,2122,2082,386,625,500,1550,5,1,77124820,1616,11.64,1.65,12,0.61,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,4.15,N,008700,500,385 억,,5005732,N,N,62,N,00,N
|
|
20230619,150706,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2095,0,3,0.00,963617575,458946,192.22,2100,2125,2075,2720,1470,2095,2099.63,6.49,0,-104888,2131,2112,2091,2072,2051,2122,2082,386,625,500,1550,5,1,77124820,1616,11.64,1.65,12,0.60,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,4.15,N,008700,500,385 억,,5005732,N,N,829,N,00,N
|
|
20230619,140407,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2095,0,3,0.00,947623815,451296,189.02,2100,2125,2075,2720,1470,2095,2099.78,6.49,0,-102386,2131,2112,2091,2072,2051,2122,2082,386,625,500,1550,5,1,77124820,1616,11.64,1.65,12,0.59,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,4.15,N,008700,500,385 억,,5005732,N,N,829,N,00,N
|
|
20230619,130343,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2095,0,3,0.00,895717915,426427,178.60,2100,2125,2075,2720,1470,2095,2100.52,6.49,0,-102485,2131,2112,2091,2072,2051,2122,2082,386,625,500,1550,5,1,77124820,1616,11.64,1.65,12,0.55,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,4.15,N,008700,500,385 억,,5005732,N,N,829,N,00,N
|
|
20230619,120229,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2100,5,2,0.24,869012270,413683,173.26,2100,2125,2075,2720,1470,2095,2100.67,6.49,0,-102614,2131,2112,2091,2072,2051,2122,2082,386,625,500,1550,5,1,77124820,1620,11.67,1.65,12,0.54,180.00,1270.00,3020,20220804,-30.46,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,3020,-30.46,20220804,1590,32.08,20230103,4.15,N,008700,500,385 억,,5005732,N,N,829,N,00,N
|
|
20230619,110721,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2100,5,2,0.24,835405720,397622,166.54,2100,2125,2075,2720,1470,2095,2101.00,6.49,0,-101784,2131,2112,2091,2072,2051,2122,2082,386,625,500,1550,5,1,77124820,1620,11.67,1.65,12,0.52,180.00,1270.00,3020,20220804,-30.46,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,3020,-30.46,20220804,1590,32.08,20230103,4.15,N,008700,500,385 억,,5005732,N,N,829,N,00,N
|
|
20230619,100834,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2120,25,2,1.19,630308475,300217,125.74,2100,2120,2075,2720,1470,2095,2099.51,6.49,0,-96994,2131,2112,2091,2072,2051,2122,2082,386,625,500,1550,5,1,77124820,1635,11.78,1.67,12,0.39,180.00,1270.00,3020,20220804,-29.80,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,3020,-29.80,20220804,1590,33.33,20230103,4.15,N,008700,500,385 억,,5005732,N,N,829,N,00,N
|
|
20230619,090725,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2085,-10,5,-0.48,70011840,33495,14.03,2100,2105,2080,2720,1470,2095,2090.22,6.49,0,10796,2131,2112,2091,2072,2051,2122,2082,386,625,500,1550,5,1,77124820,1608,11.58,1.64,12,0.04,180.00,1270.00,3020,20220804,-30.96,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,3020,-30.96,20220804,1590,31.13,20230103,4.15,N,008700,500,385 억,,5005732,N,N,829,N,00,N
|
|
20230616,160632,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2095,25,2,1.21,493213190,236138,57.47,2075,2110,2070,2690,1450,2070,2088.66,6.42,0,59638,2123,2096,2078,2051,2033,2087,2042,386,620,500,1530,5,1,77124820,1616,11.64,1.65,12,0.31,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,4.06,N,008700,500,385 억,,4947790,N,N,829,N,00,N
|
|
20230616,150249,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2095,25,2,1.21,467198245,223724,54.45,2075,2110,2070,2690,1450,2070,2088.28,6.42,0,58548,2123,2096,2078,2051,2033,2087,2042,386,620,500,1530,5,1,77124820,1616,11.64,1.65,12,0.29,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,4.06,N,008700,500,385 억,,4947790,N,N,44,N,00,N
|
|
20230616,140630,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2100,30,2,1.45,448149480,214627,52.23,2075,2110,2070,2690,1450,2070,2088.04,6.42,0,56519,2123,2096,2078,2051,2033,2087,2042,386,620,500,1530,5,1,77124820,1620,11.67,1.65,12,0.28,180.00,1270.00,3020,20220804,-30.46,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,3020,-30.46,20220804,1590,32.08,20230103,4.06,N,008700,500,385 억,,4947790,N,N,44,N,00,N
|
|
20230616,130346,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2095,25,2,1.21,381936010,183050,44.55,2075,2100,2070,2690,1450,2070,2086.51,6.42,0,58225,2123,2096,2078,2051,2033,2087,2042,386,620,500,1530,5,1,77124820,1616,11.64,1.65,12,0.24,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,4.06,N,008700,500,385 억,,4947790,N,N,44,N,00,N
|
|
20230616,120645,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2095,25,2,1.21,311655025,149479,36.38,2075,2100,2070,2690,1450,2070,2084.94,6.42,0,43156,2123,2096,2078,2051,2033,2087,2042,386,620,500,1530,5,1,77124820,1616,11.64,1.65,12,0.19,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,4.06,N,008700,500,385 억,,4947790,N,N,44,N,00,N
|
|
20230616,110626,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2090,20,2,0.97,262048065,125804,30.62,2075,2100,2070,2690,1450,2070,2082.99,6.42,0,41486,2123,2096,2078,2051,2033,2087,2042,386,620,500,1530,5,1,77124820,1612,11.61,1.65,12,0.16,180.00,1270.00,3020,20220804,-30.79,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,3020,-30.79,20220804,1590,31.45,20230103,4.06,N,008700,500,385 억,,4947790,N,N,44,N,00,N
|
|
20230616,101038,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2090,20,2,0.97,178650705,85808,20.88,2075,2100,2070,2690,1450,2070,2081.98,6.42,0,22117,2123,2096,2078,2051,2033,2087,2042,386,620,500,1530,5,1,77124820,1612,11.61,1.65,12,0.11,180.00,1270.00,3020,20220804,-30.79,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,3020,-30.79,20220804,1590,31.45,20230103,4.06,N,008700,500,385 억,,4947790,N,N,44,N,00,N
|
|
20230616,090354,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2090,20,2,0.97,40524015,19535,4.75,2075,2095,2070,2690,1450,2070,2074.43,6.42,0,730,2123,2096,2078,2051,2033,2087,2042,386,620,500,1530,5,1,77124820,1612,11.61,1.65,12,0.03,180.00,1270.00,3020,20220804,-30.79,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,3020,-30.79,20220804,1590,31.45,20230103,4.06,N,008700,500,385 억,,4947790,N,N,44,N,00,N
|
|
20230615,150603,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2075,5,2,0.24,783491850,377162,58.61,2100,2105,2060,2690,1450,2070,2077.34,6.39,0,4785,2176,2122,2091,2037,2006,2107,2022,386,620,500,1530,5,1,77124820,1600,11.53,1.63,12,0.49,180.00,1270.00,3020,20220804,-31.29,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,3020,-31.29,20220804,1590,30.50,20230103,4.04,N,008700,500,385 억,,4929879,N,N,61,N,00,N
|
|
20230615,140853,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2070,0,3,0.00,719737875,346386,53.82,2100,2105,2060,2690,1450,2070,2077.85,6.39,0,4177,2176,2122,2091,2037,2006,2107,2022,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,0.45,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,4.04,N,008700,500,385 억,,4929879,N,N,61,N,00,N
|
|
20230615,130738,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2070,0,3,0.00,657621780,316333,49.15,2100,2105,2060,2690,1450,2070,2078.89,6.39,0,13486,2176,2122,2091,2037,2006,2107,2022,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,0.41,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,4.04,N,008700,500,385 억,,4929879,N,N,61,N,00,N
|
|
20230615,120307,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2070,0,3,0.00,557808860,268018,41.65,2100,2105,2060,2690,1450,2070,2081.24,6.39,0,2455,2176,2122,2091,2037,2006,2107,2022,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,0.35,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,4.04,N,008700,500,385 억,,4929879,N,N,61,N,00,N
|
|
20230615,110724,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2070,0,3,0.00,477352590,229020,35.59,2100,2105,2065,2690,1450,2070,2084.33,6.39,0,9715,2176,2122,2091,2037,2006,2107,2022,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,0.30,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,4.04,N,008700,500,385 억,,4929879,N,N,61,N,00,N
|
|
20230611,184536,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,2125,5,2,0.24,762130035,355808,110.60,2130,2165,2120,2755,1485,2120,2142.17,6.58,11055,13223,2186,2152,2131,2097,2076,2142,2087,386,635,500,1560,5,1,77124820,1639,11.81,1.67,12,0.46,180.00,1270.00,3020,20220804,-29.64,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,3020,-29.64,20220804,1590,33.65,20230103,4.12,N,008700,500,385 억,,5078504,N,N,35,N,00,N
|