154 lines
64 KiB
CSV
154 lines
64 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230927,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1874,33,2,1.79,4470814455,2269208,1046.59,1806,2120,1805,2390,1289,1841,1970.42,5.96,0,-46362,1919,1880,1859,1820,1799,1869,1809,386,549,500,1360,1,1,77124820,1445,10.41,1.48,12,2.94,180.00,1270.00,2575,20230210,-27.22,1590,20230103,17.86,2575,-27.22,20230210,1590,17.86,20230103,2575,-27.22,20230210,1590,17.86,20230103,4.05,N,008700,500,385 억,,4597110,N,N,4,N,00,N
|
|
20230927,150235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1881,40,2,2.17,4243191581,2148015,990.69,1806,2120,1805,2390,1289,1841,1975.58,5.96,0,-53473,1919,1880,1859,1820,1799,1869,1809,386,549,500,1360,1,1,77124820,1451,10.45,1.48,12,2.79,180.00,1270.00,2575,20230210,-26.95,1590,20230103,18.30,2575,-26.95,20230210,1590,18.30,20230103,2575,-26.95,20230210,1590,18.30,20230103,4.05,N,008700,500,385 억,,4597110,N,N,4,N,00,N
|
|
20230927,140234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1846,5,2,0.27,290283255,159497,73.56,1806,1853,1805,2390,1289,1841,1819.62,5.96,0,-3941,1919,1880,1859,1820,1799,1869,1809,386,549,500,1360,1,1,77124820,1424,10.26,1.45,12,0.21,180.00,1270.00,2575,20230210,-28.31,1590,20230103,16.10,2575,-28.31,20230210,1590,16.10,20230103,2575,-28.31,20230210,1590,16.10,20230103,4.05,N,008700,500,385 억,,4597110,N,N,4,N,00,N
|
|
20230927,130233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1829,-12,5,-0.65,252826897,139160,64.18,1806,1841,1805,2390,1289,1841,1816.31,5.96,0,-1076,1919,1880,1859,1820,1799,1869,1809,386,549,500,1360,1,1,77124820,1411,10.16,1.44,12,0.18,180.00,1270.00,2575,20230210,-28.97,1590,20230103,15.03,2575,-28.97,20230210,1590,15.03,20230103,2575,-28.97,20230210,1590,15.03,20230103,4.05,N,008700,500,385 억,,4597110,N,N,4,N,00,N
|
|
20230927,120233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1827,-14,5,-0.76,225456593,124151,57.26,1806,1841,1805,2390,1289,1841,1815.41,5.96,0,-301,1919,1880,1859,1820,1799,1869,1809,386,549,500,1360,1,1,77124820,1409,10.15,1.44,12,0.16,180.00,1270.00,2575,20230210,-29.05,1590,20230103,14.91,2575,-29.05,20230210,1590,14.91,20230103,2575,-29.05,20230210,1590,14.91,20230103,4.05,N,008700,500,385 억,,4597110,N,N,4,N,00,N
|
|
20230927,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1829,-12,5,-0.65,192671093,106181,48.97,1806,1841,1805,2390,1289,1841,1813.84,5.96,0,4539,1919,1880,1859,1820,1799,1869,1809,386,549,500,1360,1,1,77124820,1411,10.16,1.44,12,0.14,180.00,1270.00,2575,20230210,-28.97,1590,20230103,15.03,2575,-28.97,20230210,1590,15.03,20230103,2575,-28.97,20230210,1590,15.03,20230103,4.05,N,008700,500,385 억,,4597110,N,N,4,N,00,N
|
|
20230927,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1818,-23,5,-1.25,142738860,78718,36.31,1806,1841,1805,2390,1289,1841,1812.27,5.96,0,9779,1919,1880,1859,1820,1799,1869,1809,386,549,500,1360,1,1,77124820,1402,10.10,1.43,12,0.10,180.00,1270.00,2575,20230210,-29.40,1590,20230103,14.34,2575,-29.40,20230210,1590,14.34,20230103,2575,-29.40,20230210,1590,14.34,20230103,4.05,N,008700,500,385 억,,4597110,N,N,4,N,00,N
|
|
20230927,090236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1822,-19,5,-1.03,44811463,24751,11.42,1806,1841,1806,2390,1289,1841,1806.60,5.96,0,-1913,1919,1880,1859,1820,1799,1869,1809,386,549,500,1360,1,1,77124820,1405,10.12,1.43,12,0.03,180.00,1270.00,2575,20230210,-29.24,1590,20230103,14.59,2575,-29.24,20230210,1590,14.59,20230103,2575,-29.24,20230210,1590,14.59,20230103,4.05,N,008700,500,385 억,,4597110,N,N,4,N,00,N
|
|
20230926,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1841,-45,5,-2.39,399369381,213822,78.44,1880,1898,1838,2450,1321,1886,1867.77,5.96,0,3822,1971,1928,1907,1864,1843,1918,1854,386,564,500,1390,1,1,77124820,1420,10.23,1.45,12,0.28,180.00,1270.00,2575,20230210,-28.50,1590,20230103,15.79,2575,-28.50,20230210,1590,15.79,20230103,2575,-28.50,20230210,1590,15.79,20230103,4.01,N,008700,500,385 억,,4594952,N,N,4,N,00,N
|
|
20230926,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1847,-39,5,-2.07,375817059,201040,73.75,1880,1898,1838,2450,1321,1886,1869.36,5.96,0,2416,1971,1928,1907,1864,1843,1918,1854,386,564,500,1390,1,1,77124820,1424,10.26,1.45,12,0.26,180.00,1270.00,2575,20230210,-28.27,1590,20230103,16.16,2575,-28.27,20230210,1590,16.16,20230103,2575,-28.27,20230210,1590,16.16,20230103,4.01,N,008700,500,385 억,,4594952,N,N,24,N,00,N
|
|
20230926,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1860,-26,5,-1.38,300345958,160215,58.78,1880,1898,1855,2450,1321,1886,1874.64,5.96,0,2729,1971,1928,1907,1864,1843,1918,1854,386,564,500,1390,1,1,77124820,1435,10.33,1.46,12,0.21,180.00,1270.00,2575,20230210,-27.77,1590,20230103,16.98,2575,-27.77,20230210,1590,16.98,20230103,2575,-27.77,20230210,1590,16.98,20230103,4.01,N,008700,500,385 억,,4594952,N,N,24,N,00,N
|
|
20230926,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1865,-21,5,-1.11,242265406,129006,47.33,1880,1898,1862,2450,1321,1886,1877.94,5.96,0,3619,1971,1928,1907,1864,1843,1918,1854,386,564,500,1390,1,1,77124820,1438,10.36,1.47,12,0.17,180.00,1270.00,2575,20230210,-27.57,1590,20230103,17.30,2575,-27.57,20230210,1590,17.30,20230103,2575,-27.57,20230210,1590,17.30,20230103,4.01,N,008700,500,385 억,,4594952,N,N,24,N,00,N
|
|
20230926,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1865,-21,5,-1.11,210157947,111783,41.01,1880,1898,1863,2450,1321,1886,1880.05,5.96,0,3374,1971,1928,1907,1864,1843,1918,1854,386,564,500,1390,1,1,77124820,1438,10.36,1.47,12,0.14,180.00,1270.00,2575,20230210,-27.57,1590,20230103,17.30,2575,-27.57,20230210,1590,17.30,20230103,2575,-27.57,20230210,1590,17.30,20230103,4.01,N,008700,500,385 억,,4594952,N,N,24,N,00,N
|
|
20230926,110231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1872,-14,5,-0.74,173957272,92418,33.91,1880,1898,1870,2450,1321,1886,1882.29,5.96,0,3988,1971,1928,1907,1864,1843,1918,1854,386,564,500,1390,1,1,77124820,1444,10.40,1.47,12,0.12,180.00,1270.00,2575,20230210,-27.30,1590,20230103,17.74,2575,-27.30,20230210,1590,17.74,20230103,2575,-27.30,20230210,1590,17.74,20230103,4.01,N,008700,500,385 억,,4594952,N,N,24,N,00,N
|
|
20230926,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1883,-3,5,-0.16,127553422,67696,24.84,1880,1898,1876,2450,1321,1886,1884.21,5.96,0,4172,1971,1928,1907,1864,1843,1918,1854,386,564,500,1390,1,1,77124820,1452,10.46,1.48,12,0.09,180.00,1270.00,2575,20230210,-26.87,1590,20230103,18.43,2575,-26.87,20230210,1590,18.43,20230103,2575,-26.87,20230210,1590,18.43,20230103,4.01,N,008700,500,385 억,,4594952,N,N,24,N,00,N
|
|
20230926,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1890,4,2,0.21,20736771,11023,4.04,1880,1890,1880,2450,1321,1886,1881.23,5.96,0,1121,1971,1928,1907,1864,1843,1918,1854,386,564,500,1390,1,1,77124820,1458,10.50,1.49,12,0.01,180.00,1270.00,2575,20230210,-26.60,1590,20230103,18.87,2575,-26.60,20230210,1590,18.87,20230103,2575,-26.60,20230210,1590,18.87,20230103,4.01,N,008700,500,385 억,,4594952,N,N,24,N,00,N
|
|
20230925,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1886,-46,5,-2.38,514941943,270064,199.61,1927,1950,1886,2510,1353,1932,1906.71,5.99,0,-22198,1972,1952,1936,1916,1900,1962,1926,386,578,500,1420,1,1,77124820,1455,10.48,1.49,12,0.35,180.00,1270.00,2575,20230210,-26.76,1590,20230103,18.62,2575,-26.76,20230210,1590,18.62,20230103,2575,-26.76,20230210,1590,18.62,20230103,4.05,N,008700,500,385 억,,4617227,N,N,24,N,00,N
|
|
20230925,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1895,-37,5,-1.92,466938397,244692,180.85,1927,1950,1894,2510,1353,1932,1908.23,5.99,0,-19583,1972,1952,1936,1916,1900,1962,1926,386,578,500,1420,1,1,77124820,1462,10.53,1.49,12,0.32,180.00,1270.00,2575,20230210,-26.41,1590,20230103,19.18,2575,-26.41,20230210,1590,19.18,20230103,2575,-26.41,20230210,1590,19.18,20230103,4.05,N,008700,500,385 억,,4617227,N,N,4,N,00,N
|
|
20230925,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1901,-31,5,-1.60,420819137,220398,162.90,1927,1950,1900,2510,1353,1932,1909.32,5.99,0,-18438,1972,1952,1936,1916,1900,1962,1926,386,578,500,1420,1,1,77124820,1466,10.56,1.50,12,0.29,180.00,1270.00,2575,20230210,-26.17,1590,20230103,19.56,2575,-26.17,20230210,1590,19.56,20230103,2575,-26.17,20230210,1590,19.56,20230103,4.05,N,008700,500,385 억,,4617227,N,N,4,N,00,N
|
|
20230925,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1908,-24,5,-1.24,345150773,180628,133.50,1927,1950,1900,2510,1353,1932,1910.79,5.99,0,-15706,1972,1952,1936,1916,1900,1962,1926,386,578,500,1420,1,1,77124820,1472,10.60,1.50,12,0.23,180.00,1270.00,2575,20230210,-25.90,1590,20230103,20.00,2575,-25.90,20230210,1590,20.00,20230103,2575,-25.90,20230210,1590,20.00,20230103,4.05,N,008700,500,385 억,,4617227,N,N,4,N,00,N
|
|
20230925,120233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1903,-29,5,-1.50,306841922,160497,118.62,1927,1950,1900,2510,1353,1932,1911.77,5.99,0,-13599,1972,1952,1936,1916,1900,1962,1926,386,578,500,1420,1,1,77124820,1468,10.57,1.50,12,0.21,180.00,1270.00,2575,20230210,-26.10,1590,20230103,19.69,2575,-26.10,20230210,1590,19.69,20230103,2575,-26.10,20230210,1590,19.69,20230103,4.05,N,008700,500,385 억,,4617227,N,N,4,N,00,N
|
|
20230925,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1917,-15,5,-0.78,152526905,79519,58.77,1927,1950,1910,2510,1353,1932,1918.05,5.99,0,-11997,1972,1952,1936,1916,1900,1962,1926,386,578,500,1420,1,1,77124820,1478,10.65,1.51,12,0.10,180.00,1270.00,2575,20230210,-25.55,1590,20230103,20.57,2575,-25.55,20230210,1590,20.57,20230103,2575,-25.55,20230210,1590,20.57,20230103,4.05,N,008700,500,385 억,,4617227,N,N,4,N,00,N
|
|
20230925,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1920,-12,5,-0.62,70176642,36489,26.97,1927,1950,1916,2510,1353,1932,1923.13,5.99,0,-883,1972,1952,1936,1916,1900,1962,1926,386,578,500,1420,1,1,77124820,1481,10.67,1.51,12,0.05,180.00,1270.00,2575,20230210,-25.44,1590,20230103,20.75,2575,-25.44,20230210,1590,20.75,20230103,2575,-25.44,20230210,1590,20.75,20230103,4.05,N,008700,500,385 억,,4617227,N,N,4,N,00,N
|
|
20230925,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1946,14,2,0.72,5397768,2797,2.07,1927,1950,1927,2510,1353,1932,1929.49,5.99,0,42,1972,1952,1936,1916,1900,1962,1926,386,578,500,1420,1,1,77124820,1501,10.81,1.53,12,0.00,180.00,1270.00,2575,20230210,-24.43,1590,20230103,22.39,2575,-24.43,20230210,1590,22.39,20230103,2575,-24.43,20230210,1590,22.39,20230103,4.05,N,008700,500,385 억,,4617227,N,N,4,N,00,N
|
|
20230922,160236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1932,-10,5,-0.51,255620221,132122,46.06,1926,1956,1920,2520,1360,1942,1934.73,5.99,0,-3774,1982,1961,1948,1927,1914,1955,1921,386,578,500,1430,1,1,77124820,1490,10.73,1.52,12,0.17,180.00,1270.00,2575,20230210,-24.97,1590,20230103,21.51,2575,-24.97,20230210,1590,21.51,20230103,2575,-24.97,20230210,1590,21.51,20230103,4.04,N,008700,500,385 억,,4621093,N,N,4,N,00,N
|
|
20230922,150235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1936,-6,5,-0.31,210328048,108698,37.89,1926,1956,1920,2520,1360,1942,1934.98,5.99,0,-1789,1982,1961,1948,1927,1914,1955,1921,386,578,500,1430,1,1,77124820,1493,10.76,1.52,12,0.14,180.00,1270.00,2575,20230210,-24.82,1590,20230103,21.76,2575,-24.82,20230210,1590,21.76,20230103,2575,-24.82,20230210,1590,21.76,20230103,4.04,N,008700,500,385 억,,4621093,N,N,2,N,00,N
|
|
20230922,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1946,4,2,0.21,170348185,88067,30.70,1926,1956,1920,2520,1360,1942,1934.30,5.99,0,70,1982,1961,1948,1927,1914,1955,1921,386,578,500,1430,1,1,77124820,1501,10.81,1.53,12,0.11,180.00,1270.00,2575,20230210,-24.43,1590,20230103,22.39,2575,-24.43,20230210,1590,22.39,20230103,2575,-24.43,20230210,1590,22.39,20230103,4.04,N,008700,500,385 억,,4621093,N,N,2,N,00,N
|
|
20230922,130225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1949,7,2,0.36,161893477,83721,29.19,1926,1956,1920,2520,1360,1942,1933.73,5.99,0,771,1982,1961,1948,1927,1914,1955,1921,386,578,500,1430,1,1,77124820,1503,10.83,1.53,12,0.11,180.00,1270.00,2575,20230210,-24.31,1590,20230103,22.58,2575,-24.31,20230210,1590,22.58,20230103,2575,-24.31,20230210,1590,22.58,20230103,4.04,N,008700,500,385 억,,4621093,N,N,2,N,00,N
|
|
20230922,120224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1956,14,2,0.72,153161271,79238,27.62,1926,1956,1920,2520,1360,1942,1932.93,5.99,0,1630,1982,1961,1948,1927,1914,1955,1921,386,578,500,1430,1,1,77124820,1509,10.87,1.54,12,0.10,180.00,1270.00,2575,20230210,-24.04,1590,20230103,23.02,2575,-24.04,20230210,1590,23.02,20230103,2575,-24.04,20230210,1590,23.02,20230103,4.04,N,008700,500,385 억,,4621093,N,N,2,N,00,N
|
|
20230922,110226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1940,-2,5,-0.10,104782611,54384,18.96,1926,1941,1920,2520,1360,1942,1926.72,5.99,0,11198,1982,1961,1948,1927,1914,1955,1921,386,578,500,1430,1,1,77124820,1496,10.78,1.53,12,0.07,180.00,1270.00,2575,20230210,-24.66,1590,20230103,22.01,2575,-24.66,20230210,1590,22.01,20230103,2575,-24.66,20230210,1590,22.01,20230103,4.04,N,008700,500,385 억,,4621093,N,N,2,N,00,N
|
|
20230922,100224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1930,-12,5,-0.62,72920621,37873,13.20,1926,1939,1920,2520,1360,1942,1925.40,5.99,0,7247,1982,1961,1948,1927,1914,1955,1921,386,578,500,1430,1,1,77124820,1489,10.72,1.52,12,0.05,180.00,1270.00,2575,20230210,-25.05,1590,20230103,21.38,2575,-25.05,20230210,1590,21.38,20230103,2575,-25.05,20230210,1590,21.38,20230103,4.04,N,008700,500,385 억,,4621093,N,N,2,N,00,N
|
|
20230922,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1938,-4,5,-0.21,9581758,4974,1.73,1926,1939,1926,2520,1360,1942,1926.36,5.99,0,-328,1982,1961,1948,1927,1914,1955,1921,386,578,500,1430,1,1,77124820,1495,10.77,1.53,12,0.01,180.00,1270.00,2575,20230210,-24.74,1590,20230103,21.89,2575,-24.74,20230210,1590,21.89,20230103,2575,-24.74,20230210,1590,21.89,20230103,4.04,N,008700,500,385 억,,4621093,N,N,2,N,00,N
|
|
20230921,160225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1942,-28,5,-1.42,550302143,282217,209.12,1969,1969,1935,2560,1379,1970,1949.85,6.03,0,-32642,2008,1988,1976,1956,1944,1983,1951,386,590,500,1450,1,1,77124820,1498,10.79,1.53,12,0.37,180.00,1270.00,2575,20230210,-24.58,1590,20230103,22.14,2575,-24.58,20230210,1590,22.14,20230103,2575,-24.58,20230210,1590,22.14,20230103,4.06,N,008700,500,385 억,,4650951,N,N,2,N,00,N
|
|
20230921,150222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1944,-26,5,-1.32,505788443,259287,192.13,1969,1969,1935,2560,1379,1970,1950.60,6.03,0,-30398,2008,1988,1976,1956,1944,1983,1951,386,590,500,1450,1,1,77124820,1499,10.80,1.53,12,0.34,180.00,1270.00,2575,20230210,-24.50,1590,20230103,22.26,2575,-24.50,20230210,1590,22.26,20230103,2575,-24.50,20230210,1590,22.26,20230103,4.06,N,008700,500,385 억,,4650951,N,N,12,N,00,N
|
|
20230921,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1949,-21,5,-1.07,460029048,235763,174.70,1969,1969,1935,2560,1379,1970,1951.14,6.03,0,-28512,2008,1988,1976,1956,1944,1983,1951,386,590,500,1450,1,1,77124820,1503,10.83,1.53,12,0.31,180.00,1270.00,2575,20230210,-24.31,1590,20230103,22.58,2575,-24.31,20230210,1590,22.58,20230103,2575,-24.31,20230210,1590,22.58,20230103,4.06,N,008700,500,385 억,,4650951,N,N,12,N,00,N
|
|
20230921,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1939,-31,5,-1.57,391271215,200381,148.48,1969,1969,1936,2560,1379,1970,1952.53,6.03,0,-26085,2008,1988,1976,1956,1944,1983,1951,386,590,500,1450,1,1,77124820,1495,10.77,1.53,12,0.26,180.00,1270.00,2575,20230210,-24.70,1590,20230103,21.95,2575,-24.70,20230210,1590,21.95,20230103,2575,-24.70,20230210,1590,21.95,20230103,4.06,N,008700,500,385 억,,4650951,N,N,12,N,00,N
|
|
20230921,120218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1945,-25,5,-1.27,350462030,179352,132.90,1969,1969,1937,2560,1379,1970,1953.94,6.03,0,-18673,2008,1988,1976,1956,1944,1983,1951,386,590,500,1450,1,1,77124820,1500,10.81,1.53,12,0.23,180.00,1270.00,2575,20230210,-24.47,1590,20230103,22.33,2575,-24.47,20230210,1590,22.33,20230103,2575,-24.47,20230210,1590,22.33,20230103,4.06,N,008700,500,385 억,,4650951,N,N,12,N,00,N
|
|
20230921,110225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1952,-18,5,-0.91,221181227,112875,83.64,1969,1969,1952,2560,1379,1970,1959.41,6.03,0,-13347,2008,1988,1976,1956,1944,1983,1951,386,590,500,1450,1,1,77124820,1505,10.84,1.54,12,0.15,180.00,1270.00,2575,20230210,-24.19,1590,20230103,22.77,2575,-24.19,20230210,1590,22.77,20230103,2575,-24.19,20230210,1590,22.77,20230103,4.06,N,008700,500,385 억,,4650951,N,N,12,N,00,N
|
|
20230921,100221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1964,-6,5,-0.30,133610960,68111,50.47,1969,1969,1958,2560,1379,1970,1961.52,6.03,0,-5636,2008,1988,1976,1956,1944,1983,1951,386,590,500,1450,1,1,77124820,1515,10.91,1.55,12,0.09,180.00,1270.00,2575,20230210,-23.73,1590,20230103,23.52,2575,-23.73,20230210,1590,23.52,20230103,2575,-23.73,20230210,1590,23.52,20230103,4.06,N,008700,500,385 억,,4650951,N,N,12,N,00,N
|
|
20230921,090224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1967,-3,5,-0.15,5079030,2579,1.91,1969,1969,1967,2560,1379,1970,1968.84,6.03,0,-198,2008,1988,1976,1956,1944,1983,1951,386,590,500,1450,1,1,77124820,1517,10.93,1.55,12,0.00,180.00,1270.00,2575,20230210,-23.61,1590,20230103,23.71,2575,-23.61,20230210,1590,23.71,20230103,2575,-23.61,20230210,1590,23.71,20230103,4.06,N,008700,500,385 억,,4650951,N,N,12,N,00,N
|
|
20230920,160225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1970,-14,5,-0.71,264102676,133410,105.72,1986,1996,1964,2575,1389,1984,1979.64,6.04,0,-6295,2020,2002,1992,1974,1964,1997,1969,386,591,500,1460,1,1,77124820,1519,10.94,1.55,12,0.17,180.00,1270.00,2575,20230210,-23.50,1590,20230103,23.90,2575,-23.50,20230210,1590,23.90,20230103,2575,-23.50,20230210,1590,23.90,20230103,4.09,N,008700,500,385 억,,4658801,N,N,12,N,00,N
|
|
20230920,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1974,-10,5,-0.50,208240554,105068,83.26,1986,1996,1973,2575,1389,1984,1981.96,6.04,0,-6223,2020,2002,1992,1974,1964,1997,1969,386,591,500,1460,1,1,77124820,1522,10.97,1.55,12,0.14,180.00,1270.00,2575,20230210,-23.34,1590,20230103,24.15,2575,-23.34,20230210,1590,24.15,20230103,2575,-23.34,20230210,1590,24.15,20230103,4.09,N,008700,500,385 억,,4658801,N,N,0,N,00,N
|
|
20230920,140221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1978,-6,5,-0.30,162629527,81963,64.95,1986,1996,1973,2575,1389,1984,1984.18,6.04,0,-6075,2020,2002,1992,1974,1964,1997,1969,386,591,500,1460,1,1,77124820,1526,10.99,1.56,12,0.11,180.00,1270.00,2575,20230210,-23.18,1590,20230103,24.40,2575,-23.18,20230210,1590,24.40,20230103,2575,-23.18,20230210,1590,24.40,20230103,4.09,N,008700,500,385 억,,4658801,N,N,0,N,00,N
|
|
20230920,130221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1983,-1,5,-0.05,136582513,68785,54.51,1986,1996,1980,2575,1389,1984,1985.64,6.04,0,-2046,2020,2002,1992,1974,1964,1997,1969,386,591,500,1460,1,1,77124820,1529,11.02,1.56,12,0.09,180.00,1270.00,2575,20230210,-22.99,1590,20230103,24.72,2575,-22.99,20230210,1590,24.72,20230103,2575,-22.99,20230210,1590,24.72,20230103,4.09,N,008700,500,385 억,,4658801,N,N,0,N,00,N
|
|
20230920,120218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1984,0,3,0.00,92929571,46757,37.05,1986,1996,1981,2575,1389,1984,1987.50,6.04,0,-1987,2020,2002,1992,1974,1964,1997,1969,386,591,500,1460,1,1,77124820,1530,11.02,1.56,12,0.06,180.00,1270.00,2575,20230210,-22.95,1590,20230103,24.78,2575,-22.95,20230210,1590,24.78,20230103,2575,-22.95,20230210,1590,24.78,20230103,4.09,N,008700,500,385 억,,4658801,N,N,0,N,00,N
|
|
20230920,110221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1987,3,2,0.15,70617239,35507,28.14,1986,1996,1984,2575,1389,1984,1988.83,6.04,0,-2061,2020,2002,1992,1974,1964,1997,1969,386,591,500,1460,1,1,77124820,1532,11.04,1.56,12,0.05,180.00,1270.00,2575,20230210,-22.83,1590,20230103,24.97,2575,-22.83,20230210,1590,24.97,20230103,2575,-22.83,20230210,1590,24.97,20230103,4.09,N,008700,500,385 억,,4658801,N,N,0,N,00,N
|
|
20230920,100218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1990,6,2,0.30,39069619,19630,15.56,1986,1996,1985,2575,1389,1984,1990.30,6.04,0,-201,2020,2002,1992,1974,1964,1997,1969,386,591,500,1460,1,1,77124820,1535,11.06,1.57,12,0.03,180.00,1270.00,2575,20230210,-22.72,1590,20230103,25.16,2575,-22.72,20230210,1590,25.16,20230103,2575,-22.72,20230210,1590,25.16,20230103,4.09,N,008700,500,385 억,,4658801,N,N,0,N,00,N
|
|
20230920,090219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1995,11,2,0.55,2256311,1134,0.90,1986,1996,1986,2575,1389,1984,1989.69,6.04,0,-101,2020,2002,1992,1974,1964,1997,1969,386,591,500,1460,1,1,77124820,1539,11.08,1.57,12,0.00,180.00,1270.00,2575,20230210,-22.52,1590,20230103,25.47,2575,-22.52,20230210,1590,25.47,20230103,2575,-22.52,20230210,1590,25.47,20230103,4.09,N,008700,500,385 억,,4658801,N,N,0,N,00,N
|
|
20230919,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1984,-11,5,-0.55,248780714,124874,133.87,1995,2010,1982,2590,1397,1995,1992.26,6.06,0,-11044,2025,2010,2000,1985,1975,2017,1992,386,595,500,1470,1,1,77124820,1530,11.02,1.56,12,0.16,180.00,1270.00,2575,20230210,-22.95,1590,20230103,24.78,2575,-22.95,20230210,1590,24.78,20230103,2575,-22.95,20230210,1590,24.78,20230103,4.04,N,008700,500,385 억,,4673941,N,N,1,N,00,N
|
|
20230919,150219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,-9,5,-0.45,221499800,111130,119.14,1995,2010,1984,2590,1397,1995,1993.16,6.06,0,-11489,2025,2010,2000,1985,1975,2017,1992,386,595,500,1470,1,1,77124820,1532,11.03,1.56,12,0.14,180.00,1270.00,2575,20230210,-22.87,1590,20230103,24.91,2575,-22.87,20230210,1590,24.91,20230103,2575,-22.87,20230210,1590,24.91,20230103,4.04,N,008700,500,385 억,,4673941,N,N,1,N,00,N
|
|
20230919,140216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1992,-3,5,-0.15,183179156,91828,98.44,1995,2010,1987,2590,1397,1995,1994.81,6.06,0,-8295,2025,2010,2000,1985,1975,2017,1992,386,595,500,1470,1,1,77124820,1536,11.07,1.57,12,0.12,180.00,1270.00,2575,20230210,-22.64,1590,20230103,25.28,2575,-22.64,20230210,1590,25.28,20230103,2575,-22.64,20230210,1590,25.28,20230103,4.04,N,008700,500,385 억,,4673941,N,N,1,N,00,N
|
|
20230919,130216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1992,-3,5,-0.15,162899937,81633,87.51,1995,2010,1988,2590,1397,1995,1995.52,6.06,0,-6905,2025,2010,2000,1985,1975,2017,1992,386,595,500,1470,1,1,77124820,1536,11.07,1.57,12,0.11,180.00,1270.00,2575,20230210,-22.64,1590,20230103,25.28,2575,-22.64,20230210,1590,25.28,20230103,2575,-22.64,20230210,1590,25.28,20230103,4.04,N,008700,500,385 억,,4673941,N,N,1,N,00,N
|
|
20230919,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1993,-2,5,-0.10,133625584,66923,71.74,1995,2010,1993,2590,1397,1995,1996.71,6.06,0,-6577,2025,2010,2000,1985,1975,2017,1992,386,595,500,1470,1,1,77124820,1537,11.07,1.57,12,0.09,180.00,1270.00,2575,20230210,-22.60,1590,20230103,25.35,2575,-22.60,20230210,1590,25.35,20230103,2575,-22.60,20230210,1590,25.35,20230103,4.04,N,008700,500,385 억,,4673941,N,N,1,N,00,N
|
|
20230919,110222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1997,2,2,0.10,106005566,53079,56.90,1995,2010,1994,2590,1397,1995,1997.13,6.06,0,-6273,2025,2010,2000,1985,1975,2017,1992,386,595,500,1470,1,1,77124820,1540,11.09,1.57,12,0.07,180.00,1270.00,2575,20230210,-22.45,1590,20230103,25.60,2575,-22.45,20230210,1590,25.60,20230103,2575,-22.45,20230210,1590,25.60,20230103,4.04,N,008700,500,385 억,,4673941,N,N,1,N,00,N
|
|
20230919,100220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1996,1,2,0.05,55152635,27596,29.58,1995,2010,1994,2590,1397,1995,1998.58,6.06,0,-3617,2025,2010,2000,1985,1975,2017,1992,386,595,500,1470,1,1,77124820,1539,11.09,1.57,12,0.04,180.00,1270.00,2575,20230210,-22.49,1590,20230103,25.53,2575,-22.49,20230210,1590,25.53,20230103,2575,-22.49,20230210,1590,25.53,20230103,4.04,N,008700,500,385 억,,4673941,N,N,1,N,00,N
|
|
20230919,090220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1999,4,2,0.20,11166062,5597,6.00,1995,2000,1994,2590,1397,1995,1995.01,6.06,0,698,2025,2010,2000,1985,1975,2017,1992,386,595,500,1470,1,1,77124820,1542,11.11,1.57,12,0.01,180.00,1270.00,2575,20230210,-22.37,1590,20230103,25.72,2575,-22.37,20230210,1590,25.72,20230103,2575,-22.37,20230210,1590,25.72,20230103,4.04,N,008700,500,385 억,,4673941,N,N,1,N,00,N
|
|
20230918,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1995,-5,5,-0.25,184465650,92215,34.93,1990,2015,1990,2600,1400,2000,2000.39,6.04,0,18417,2043,2021,1998,1976,1953,2032,1987,386,600,500,1480,1,1,77124820,1539,11.08,1.57,12,0.12,180.00,1270.00,2575,20230210,-22.52,1590,20230103,25.47,2575,-22.52,20230210,1590,25.47,20230103,2575,-22.52,20230210,1590,25.47,20230103,4.04,N,008700,500,385 억,,4655587,N,N,1,N,00,N
|
|
20230918,150216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1997,-3,5,-0.15,164719903,82324,31.19,1990,2015,1990,2600,1400,2000,2000.87,6.04,0,18036,2043,2021,1998,1976,1953,2032,1987,386,600,500,1480,1,1,77124820,1540,11.09,1.57,12,0.11,180.00,1270.00,2575,20230210,-22.45,1590,20230103,25.60,2575,-22.45,20230210,1590,25.60,20230103,2575,-22.45,20230210,1590,25.60,20230103,4.04,N,008700,500,385 억,,4655587,N,N,3,N,00,N
|
|
20230918,140223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1999,-1,5,-0.05,134349426,67134,25.43,1990,2015,1990,2600,1400,2000,2001.21,6.04,0,16282,2043,2021,1998,1976,1953,2032,1987,386,600,500,1480,1,1,77124820,1542,11.11,1.57,12,0.09,180.00,1270.00,2575,20230210,-22.37,1590,20230103,25.72,2575,-22.37,20230210,1590,25.72,20230103,2575,-22.37,20230210,1590,25.72,20230103,4.04,N,008700,500,385 억,,4655587,N,N,3,N,00,N
|
|
20230918,130222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,0,3,0.00,115136911,57515,21.79,1990,2015,1990,2600,1400,2000,2001.86,6.04,0,16158,2043,2021,1998,1976,1953,2032,1987,386,600,500,1480,5,1,77124820,1542,11.11,1.57,12,0.07,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.04,N,008700,500,385 억,,4655587,N,N,3,N,00,N
|
|
20230918,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1997,-3,5,-0.15,86370951,43113,16.33,1990,2015,1990,2600,1400,2000,2003.36,6.04,0,9959,2043,2021,1998,1976,1953,2032,1987,386,600,500,1480,1,1,77124820,1540,11.09,1.57,12,0.06,180.00,1270.00,2575,20230210,-22.45,1590,20230103,25.60,2575,-22.45,20230210,1590,25.60,20230103,2575,-22.45,20230210,1590,25.60,20230103,4.04,N,008700,500,385 억,,4655587,N,N,3,N,00,N
|
|
20230918,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,5,2,0.25,65179078,32520,12.32,1990,2015,1990,2600,1400,2000,2004.28,6.04,0,5100,2043,2021,1998,1976,1953,2032,1987,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.04,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.04,N,008700,500,385 억,,4655587,N,N,3,N,00,N
|
|
20230918,100218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,5,2,0.25,50594509,25228,9.56,1990,2015,1990,2600,1400,2000,2005.49,6.04,0,5334,2043,2021,1998,1976,1953,2032,1987,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.03,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.04,N,008700,500,385 억,,4655587,N,N,3,N,00,N
|
|
20230918,090217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,0,3,0.00,1196190,601,0.23,1990,2000,1990,2600,1400,2000,1990.17,6.04,0,-75,2043,2021,1998,1976,1953,2032,1987,386,600,500,1480,5,1,77124820,1542,11.11,1.57,12,0.00,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.04,N,008700,500,385 억,,4655587,N,N,3,N,00,N
|
|
20230915,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,18,2,0.91,521175545,261180,139.81,1986,2020,1975,2575,1388,1982,1995.46,6.02,0,8330,2003,1992,1983,1972,1963,1998,1978,386,593,500,1460,5,1,77124820,1542,11.11,1.57,12,0.34,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.05,N,008700,500,385 억,,4643627,N,N,3,N,00,N
|
|
20230915,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,23,2,1.16,446721354,224164,119.99,1986,2020,1975,2575,1388,1982,1992.83,6.02,0,26393,2003,1992,1983,1972,1963,1998,1978,386,593,500,1460,5,1,77124820,1546,11.14,1.58,12,0.29,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.05,N,008700,500,385 억,,4643627,N,N,127,N,00,N
|
|
20230915,140218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,38,2,1.92,419859399,210761,112.82,1986,2020,1975,2575,1388,1982,1992.11,6.02,0,25622,2003,1992,1983,1972,1963,1998,1978,386,593,500,1460,5,1,77124820,1558,11.22,1.59,12,0.27,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,4.05,N,008700,500,385 억,,4643627,N,N,127,N,00,N
|
|
20230915,130214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,18,2,0.91,344942253,173448,92.85,1986,2005,1975,2575,1388,1982,1988.74,6.02,0,28590,2003,1992,1983,1972,1963,1998,1978,386,593,500,1460,5,1,77124820,1542,11.11,1.57,12,0.22,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.05,N,008700,500,385 억,,4643627,N,N,127,N,00,N
|
|
20230915,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1993,11,2,0.55,287091683,144481,77.34,1986,1998,1975,2575,1388,1982,1987.06,6.02,0,17513,2003,1992,1983,1972,1963,1998,1978,386,593,500,1460,1,1,77124820,1537,11.07,1.57,12,0.19,180.00,1270.00,2575,20230210,-22.60,1590,20230103,25.35,2575,-22.60,20230210,1590,25.35,20230103,2575,-22.60,20230210,1590,25.35,20230103,4.05,N,008700,500,385 억,,4643627,N,N,127,N,00,N
|
|
20230915,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1994,12,2,0.61,238205896,119891,64.18,1986,1998,1975,2575,1388,1982,1986.86,6.02,0,16843,2003,1992,1983,1972,1963,1998,1978,386,593,500,1460,1,1,77124820,1538,11.08,1.57,12,0.16,180.00,1270.00,2575,20230210,-22.56,1590,20230103,25.41,2575,-22.56,20230210,1590,25.41,20230103,2575,-22.56,20230210,1590,25.41,20230103,4.05,N,008700,500,385 억,,4643627,N,N,127,N,00,N
|
|
20230915,100221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1987,5,2,0.25,101015830,50953,27.27,1986,1989,1975,2575,1388,1982,1982.53,6.02,0,11117,2003,1992,1983,1972,1963,1998,1978,386,593,500,1460,1,1,77124820,1532,11.04,1.56,12,0.07,180.00,1270.00,2575,20230210,-22.83,1590,20230103,24.97,2575,-22.83,20230210,1590,24.97,20230103,2575,-22.83,20230210,1590,24.97,20230103,4.05,N,008700,500,385 억,,4643627,N,N,127,N,00,N
|
|
20230915,090220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1983,1,2,0.05,8873718,4469,2.39,1986,1988,1983,2575,1388,1982,1985.64,6.02,0,-1041,2003,1992,1983,1972,1963,1998,1978,386,593,500,1460,1,1,77124820,1529,11.02,1.56,12,0.01,180.00,1270.00,2575,20230210,-22.99,1590,20230103,24.72,2575,-22.99,20230210,1590,24.72,20230103,2575,-22.99,20230210,1590,24.72,20230103,4.05,N,008700,500,385 억,,4643627,N,N,127,N,00,N
|
|
20230914,160219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1982,2,2,0.10,367496020,185667,39.74,1980,1994,1974,2570,1386,1980,1979.32,6.02,0,663,2022,2001,1989,1968,1956,1995,1962,386,590,500,1460,1,1,77124820,1529,11.01,1.56,12,0.24,180.00,1270.00,2575,20230210,-23.03,1590,20230103,24.65,2575,-23.03,20230210,1590,24.65,20230103,2575,-23.03,20230210,1590,24.65,20230103,4.04,N,008700,500,385 억,,4640090,N,N,127,N,00,N
|
|
20230914,150216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1982,2,2,0.10,331363600,167433,35.84,1980,1994,1974,2570,1386,1980,1979.08,6.02,0,3098,2022,2001,1989,1968,1956,1995,1962,386,590,500,1460,1,1,77124820,1529,11.01,1.56,12,0.22,180.00,1270.00,2575,20230210,-23.03,1590,20230103,24.65,2575,-23.03,20230210,1590,24.65,20230103,2575,-23.03,20230210,1590,24.65,20230103,4.04,N,008700,500,385 억,,4640090,N,N,7,N,00,N
|
|
20230914,140214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1976,-4,5,-0.20,295656575,149383,31.98,1980,1994,1974,2570,1386,1980,1979.18,6.02,0,2532,2022,2001,1989,1968,1956,1995,1962,386,590,500,1460,1,1,77124820,1524,10.98,1.56,12,0.19,180.00,1270.00,2575,20230210,-23.26,1590,20230103,24.28,2575,-23.26,20230210,1590,24.28,20230103,2575,-23.26,20230210,1590,24.28,20230103,4.04,N,008700,500,385 억,,4640090,N,N,7,N,00,N
|
|
20230914,130213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1979,-1,5,-0.05,220971096,111605,23.89,1980,1994,1974,2570,1386,1980,1979.94,6.02,0,4464,2022,2001,1989,1968,1956,1995,1962,386,590,500,1460,1,1,77124820,1526,10.99,1.56,12,0.14,180.00,1270.00,2575,20230210,-23.15,1590,20230103,24.47,2575,-23.15,20230210,1590,24.47,20230103,2575,-23.15,20230210,1590,24.47,20230103,4.04,N,008700,500,385 억,,4640090,N,N,7,N,00,N
|
|
20230914,120218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1979,-1,5,-0.05,196246064,99115,21.22,1980,1994,1974,2570,1386,1980,1979.98,6.02,0,4465,2022,2001,1989,1968,1956,1995,1962,386,590,500,1460,1,1,77124820,1526,10.99,1.56,12,0.13,180.00,1270.00,2575,20230210,-23.15,1590,20230103,24.47,2575,-23.15,20230210,1590,24.47,20230103,2575,-23.15,20230210,1590,24.47,20230103,4.04,N,008700,500,385 억,,4640090,N,N,7,N,00,N
|
|
20230914,110216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1987,7,2,0.35,148806803,75144,16.09,1980,1994,1974,2570,1386,1980,1980.29,6.02,0,4718,2022,2001,1989,1968,1956,1995,1962,386,590,500,1460,1,1,77124820,1532,11.04,1.56,12,0.10,180.00,1270.00,2575,20230210,-22.83,1590,20230103,24.97,2575,-22.83,20230210,1590,24.97,20230103,2575,-22.83,20230210,1590,24.97,20230103,4.04,N,008700,500,385 억,,4640090,N,N,7,N,00,N
|
|
20230914,100213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1980,0,3,0.00,123255294,62249,13.33,1980,1994,1974,2570,1386,1980,1980.04,6.02,0,6503,2022,2001,1989,1968,1956,1995,1962,386,590,500,1460,1,1,77124820,1527,11.00,1.56,12,0.08,180.00,1270.00,2575,20230210,-23.11,1590,20230103,24.53,2575,-23.11,20230210,1590,24.53,20230103,2575,-23.11,20230210,1590,24.53,20230103,4.04,N,008700,500,385 억,,4640090,N,N,7,N,00,N
|
|
20230914,090216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1977,-3,5,-0.15,10238027,5171,1.11,1980,1980,1977,2570,1386,1980,1979.87,6.02,0,407,2022,2001,1989,1968,1956,1995,1962,386,590,500,1460,1,1,77124820,1525,10.98,1.56,12,0.01,180.00,1270.00,2575,20230210,-23.22,1590,20230103,24.34,2575,-23.22,20230210,1590,24.34,20230103,2575,-23.22,20230210,1590,24.34,20230103,4.04,N,008700,500,385 억,,4640090,N,N,7,N,00,N
|
|
20230913,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1980,-25,5,-1.25,910925671,458102,79.52,1997,2010,1977,2605,1405,2005,1988.44,6.15,0,-94933,2081,2042,2021,1982,1961,2032,1972,386,600,500,1480,1,1,77124820,1527,11.00,1.56,12,0.59,180.00,1270.00,2575,20230210,-23.11,1590,20230103,24.53,2575,-23.11,20230210,1590,24.53,20230103,2575,-23.11,20230210,1590,24.53,20230103,4.05,N,008700,500,385 억,,4739584,N,N,7,N,00,N
|
|
20230913,150214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,-19,5,-0.95,846883451,425767,73.90,1997,2010,1977,2605,1405,2005,1989.04,6.15,0,-93120,2081,2042,2021,1982,1961,2032,1972,386,600,500,1480,1,1,77124820,1532,11.03,1.56,12,0.55,180.00,1270.00,2575,20230210,-22.87,1590,20230103,24.91,2575,-22.87,20230210,1590,24.91,20230103,2575,-22.87,20230210,1590,24.91,20230103,4.05,N,008700,500,385 억,,4739584,N,N,6,N,00,N
|
|
20230913,140217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1981,-24,5,-1.20,741179534,372422,64.64,1997,2010,1977,2605,1405,2005,1990.12,6.15,0,-92798,2081,2042,2021,1982,1961,2032,1972,386,600,500,1480,1,1,77124820,1528,11.01,1.56,12,0.48,180.00,1270.00,2575,20230210,-23.07,1590,20230103,24.59,2575,-23.07,20230210,1590,24.59,20230103,2575,-23.07,20230210,1590,24.59,20230103,4.05,N,008700,500,385 억,,4739584,N,N,6,N,00,N
|
|
20230913,130212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1981,-24,5,-1.20,658527643,330662,57.40,1997,2010,1977,2605,1405,2005,1991.50,6.15,0,-95981,2081,2042,2021,1982,1961,2032,1972,386,600,500,1480,1,1,77124820,1528,11.01,1.56,12,0.43,180.00,1270.00,2575,20230210,-23.07,1590,20230103,24.59,2575,-23.07,20230210,1590,24.59,20230103,2575,-23.07,20230210,1590,24.59,20230103,4.05,N,008700,500,385 억,,4739584,N,N,6,N,00,N
|
|
20230913,120218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1984,-21,5,-1.05,615214384,308797,53.60,1997,2010,1977,2605,1405,2005,1992.25,6.15,0,-93219,2081,2042,2021,1982,1961,2032,1972,386,600,500,1480,1,1,77124820,1530,11.02,1.56,12,0.40,180.00,1270.00,2575,20230210,-22.95,1590,20230103,24.78,2575,-22.95,20230210,1590,24.78,20230103,2575,-22.95,20230210,1590,24.78,20230103,4.05,N,008700,500,385 억,,4739584,N,N,6,N,00,N
|
|
20230913,110216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1990,-15,5,-0.75,486343220,243781,42.32,1997,2010,1983,2605,1405,2005,1994.96,6.15,0,-89117,2081,2042,2021,1982,1961,2032,1972,386,600,500,1480,1,1,77124820,1535,11.06,1.57,12,0.32,180.00,1270.00,2575,20230210,-22.72,1590,20230103,25.16,2575,-22.72,20230210,1590,25.16,20230103,2575,-22.72,20230210,1590,25.16,20230103,4.05,N,008700,500,385 억,,4739584,N,N,6,N,00,N
|
|
20230913,100214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,0,3,0.00,207944082,104058,18.06,1997,2010,1995,2605,1405,2005,1998.28,6.15,0,-30008,2081,2042,2021,1982,1961,2032,1972,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.13,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.05,N,008700,500,385 억,,4739584,N,N,6,N,00,N
|
|
20230913,090214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-5,5,-0.25,15524823,7769,1.35,1997,2005,1997,2605,1405,2005,1997.23,6.15,0,-1156,2081,2042,2021,1982,1961,2032,1972,386,600,500,1480,5,1,77124820,1542,11.11,1.57,12,0.01,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.05,N,008700,500,385 억,,4739584,N,N,6,N,00,N
|
|
20230912,160213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-15,5,-0.74,1161337865,573414,177.44,2030,2060,2000,2625,1415,2020,2025.34,6.17,0,-18654,2040,2029,2014,2003,1988,2033,2007,386,605,500,1490,5,1,77124820,1546,11.14,1.58,12,0.74,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.04,N,008700,500,385 억,,4758286,N,N,6,N,00,N
|
|
20230912,150215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-10,5,-0.50,1117663430,551624,170.70,2030,2060,2000,2625,1415,2020,2026.15,6.17,0,-15274,2040,2029,2014,2003,1988,2033,2007,386,605,500,1490,5,1,77124820,1550,11.17,1.58,12,0.72,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,4.04,N,008700,500,385 억,,4758286,N,N,14,N,00,N
|
|
20230912,140213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-20,5,-0.99,960136730,472999,146.37,2030,2060,2000,2625,1415,2020,2029.92,6.17,0,7355,2040,2029,2014,2003,1988,2033,2007,386,605,500,1490,5,1,77124820,1542,11.11,1.57,12,0.61,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.04,N,008700,500,385 억,,4758286,N,N,14,N,00,N
|
|
20230912,130214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,0,3,0.00,797528885,392042,121.32,2030,2060,2010,2625,1415,2020,2034.35,6.17,0,70921,2040,2029,2014,2003,1988,2033,2007,386,605,500,1490,5,1,77124820,1558,11.22,1.59,12,0.51,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,4.04,N,008700,500,385 억,,4758286,N,N,14,N,00,N
|
|
20230912,120210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-5,5,-0.25,751271100,369071,114.21,2030,2060,2010,2625,1415,2020,2035.63,6.17,0,74515,2040,2029,2014,2003,1988,2033,2007,386,605,500,1490,5,1,77124820,1554,11.19,1.59,12,0.48,180.00,1270.00,2575,20230210,-21.75,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2575,-21.75,20230210,1590,26.73,20230103,4.04,N,008700,500,385 억,,4758286,N,N,14,N,00,N
|
|
20230912,110212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-5,5,-0.25,618122695,303061,93.78,2030,2060,2015,2625,1415,2020,2039.69,6.17,0,89210,2040,2029,2014,2003,1988,2033,2007,386,605,500,1490,5,1,77124820,1554,11.19,1.59,12,0.39,180.00,1270.00,2575,20230210,-21.75,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2575,-21.75,20230210,1590,26.73,20230103,4.04,N,008700,500,385 억,,4758286,N,N,14,N,00,N
|
|
20230912,100213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,15,2,0.74,470361595,230013,71.18,2030,2060,2030,2625,1415,2020,2045.09,6.17,0,90130,2040,2029,2014,2003,1988,2033,2007,386,605,500,1490,5,1,77124820,1569,11.31,1.60,12,0.30,180.00,1270.00,2575,20230210,-20.97,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,2575,-20.97,20230210,1590,27.99,20230103,4.04,N,008700,500,385 억,,4758286,N,N,14,N,00,N
|
|
20230912,090215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,15,2,0.74,30096715,14826,4.59,2030,2040,2030,2625,1415,2020,2031.08,6.17,0,2139,2040,2029,2014,2003,1988,2033,2007,386,605,500,1490,5,1,77124820,1569,11.31,1.60,12,0.02,180.00,1270.00,2575,20230210,-20.97,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,2575,-20.97,20230210,1590,27.99,20230103,4.04,N,008700,500,385 억,,4758286,N,N,14,N,00,N
|
|
20230911,160211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,10,2,0.50,638388087,318185,132.31,2020,2025,1999,2610,1410,2010,2006.24,6.14,0,23575,2032,2021,2009,1998,1986,2015,1992,386,600,500,1480,5,1,77124820,1558,11.22,1.59,12,0.41,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,4.06,N,008700,500,385 억,,4734709,N,N,14,N,00,N
|
|
20230911,150214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,10,2,0.50,579687932,289106,120.22,2020,2025,1999,2610,1410,2010,2005.09,6.14,0,23598,2032,2021,2009,1998,1986,2015,1992,386,600,500,1480,5,1,77124820,1558,11.22,1.59,12,0.37,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,4.06,N,008700,500,385 억,,4734709,N,N,13,N,00,N
|
|
20230911,140214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,0,3,0.00,521152707,259996,108.11,2020,2025,1999,2610,1410,2010,2004.44,6.14,0,24514,2032,2021,2009,1998,1986,2015,1992,386,600,500,1480,5,1,77124820,1550,11.17,1.58,12,0.34,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,4.06,N,008700,500,385 억,,4734709,N,N,13,N,00,N
|
|
20230911,130214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,408500892,203912,84.79,2020,2025,1999,2610,1410,2010,2003.28,6.14,0,19242,2032,2021,2009,1998,1986,2015,1992,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.26,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.06,N,008700,500,385 억,,4734709,N,N,13,N,00,N
|
|
20230911,120216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,358058847,178759,74.33,2020,2025,1999,2610,1410,2010,2002.98,6.14,0,19501,2032,2021,2009,1998,1986,2015,1992,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.23,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.06,N,008700,500,385 억,,4734709,N,N,13,N,00,N
|
|
20230911,110212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,301567907,150533,62.59,2020,2025,1999,2610,1410,2010,2003.28,6.14,0,10169,2032,2021,2009,1998,1986,2015,1992,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.20,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.06,N,008700,500,385 억,,4734709,N,N,13,N,00,N
|
|
20230911,100210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-10,5,-0.50,166729075,83131,34.57,2020,2025,2000,2610,1410,2010,2005.56,6.14,0,-3430,2032,2021,2009,1998,1986,2015,1992,386,600,500,1480,5,1,77124820,1542,11.11,1.57,12,0.11,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.06,N,008700,500,385 억,,4734709,N,N,13,N,00,N
|
|
20230911,090210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,45472775,22587,9.39,2020,2025,2000,2610,1410,2010,2013.39,6.14,0,-3316,2032,2021,2009,1998,1986,2015,1992,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.03,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.06,N,008700,500,385 억,,4734709,N,N,13,N,00,N
|
|
20230908,160213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,5,2,0.25,464808496,232106,51.79,2015,2020,1997,2605,1405,2005,2002.55,6.13,0,5667,2071,2038,2017,1984,1963,2027,1973,386,600,500,1480,5,1,77124820,1550,11.17,1.58,12,0.30,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,4.08,N,008700,500,385 억,,4729071,N,N,13,N,00,N
|
|
20230908,150213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-5,5,-0.25,398418276,199022,44.41,2015,2020,1997,2605,1405,2005,2001.88,6.13,0,3385,2071,2038,2017,1984,1963,2027,1973,386,600,500,1480,5,1,77124820,1542,11.11,1.57,12,0.26,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.08,N,008700,500,385 억,,4729071,N,N,19,N,00,N
|
|
20230908,140212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-5,5,-0.25,342588700,171114,38.18,2015,2020,1997,2605,1405,2005,2002.11,6.13,0,3394,2071,2038,2017,1984,1963,2027,1973,386,600,500,1480,5,1,77124820,1542,11.11,1.57,12,0.22,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.08,N,008700,500,385 억,,4729071,N,N,19,N,00,N
|
|
20230908,130215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,0,3,0.00,295110361,147379,32.89,2015,2020,1997,2605,1405,2005,2002.39,6.13,0,1290,2071,2038,2017,1984,1963,2027,1973,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.19,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.08,N,008700,500,385 억,,4729071,N,N,19,N,00,N
|
|
20230908,120217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,0,3,0.00,269851426,134759,30.07,2015,2020,1997,2605,1405,2005,2002.47,6.13,0,1285,2071,2038,2017,1984,1963,2027,1973,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.17,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.08,N,008700,500,385 억,,4729071,N,N,19,N,00,N
|
|
20230908,110213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,0,3,0.00,223859441,111771,24.94,2015,2020,1997,2605,1405,2005,2002.84,6.13,0,1391,2071,2038,2017,1984,1963,2027,1973,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.14,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.08,N,008700,500,385 억,,4729071,N,N,19,N,00,N
|
|
20230908,100213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-5,5,-0.25,160720306,80215,17.90,2015,2020,1997,2605,1405,2005,2003.62,6.13,0,-1228,2071,2038,2017,1984,1963,2027,1973,386,600,500,1480,5,1,77124820,1542,11.11,1.57,12,0.10,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,4.08,N,008700,500,385 억,,4729071,N,N,19,N,00,N
|
|
20230908,090217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,0,3,0.00,26517175,13207,2.95,2015,2020,2005,2605,1405,2005,2007.83,6.13,0,3221,2071,2038,2017,1984,1963,2027,1973,386,600,500,1480,5,1,77124820,1546,11.14,1.58,12,0.02,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.08,N,008700,500,385 억,,4729071,N,N,19,N,00,N
|
|
20230907,160213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-25,5,-1.23,876929519,436189,137.05,2050,2050,1996,2635,1425,2030,2010.45,6.14,0,-2640,2090,2060,2040,2010,1990,2050,2000,386,605,500,1500,5,1,77124820,1546,11.14,1.58,12,0.57,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.13,N,008700,500,385 억,,4731760,N,N,19,N,00,N
|
|
20230907,150211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-15,5,-0.74,746630899,371300,116.66,2050,2050,1996,2635,1425,2030,2010.86,6.14,0,-13257,2090,2060,2040,2010,1990,2050,2000,386,605,500,1500,5,1,77124820,1554,11.19,1.59,12,0.48,180.00,1270.00,2575,20230210,-21.75,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2575,-21.75,20230210,1590,26.73,20230103,4.13,N,008700,500,385 억,,4731760,N,N,26,N,00,N
|
|
20230907,140212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-25,5,-1.23,638968909,317693,99.82,2050,2050,1996,2635,1425,2030,2011.28,6.14,0,-12310,2090,2060,2040,2010,1990,2050,2000,386,605,500,1500,5,1,77124820,1546,11.14,1.58,12,0.41,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.13,N,008700,500,385 억,,4731760,N,N,26,N,00,N
|
|
20230907,130213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-25,5,-1.23,550388329,273515,85.94,2050,2050,1996,2635,1425,2030,2012.28,6.14,0,-6398,2090,2060,2040,2010,1990,2050,2000,386,605,500,1500,5,1,77124820,1546,11.14,1.58,12,0.35,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,4.13,N,008700,500,385 억,,4731760,N,N,26,N,00,N
|
|
20230907,120215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-20,5,-0.99,482349204,239532,75.26,2050,2050,1996,2635,1425,2030,2013.71,6.14,0,-6712,2090,2060,2040,2010,1990,2050,2000,386,605,500,1500,5,1,77124820,1550,11.17,1.58,12,0.31,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,4.13,N,008700,500,385 억,,4731760,N,N,26,N,00,N
|
|
20230907,110212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-20,5,-0.99,437099625,216938,68.16,2050,2050,1996,2635,1425,2030,2014.86,6.14,0,-6628,2090,2060,2040,2010,1990,2050,2000,386,605,500,1500,5,1,77124820,1550,11.17,1.58,12,0.28,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,4.13,N,008700,500,385 억,,4731760,N,N,26,N,00,N
|
|
20230907,100212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-15,5,-0.74,178614615,88046,27.66,2050,2050,2015,2635,1425,2030,2028.65,6.14,0,-18078,2090,2060,2040,2010,1990,2050,2000,386,605,500,1500,5,1,77124820,1554,11.19,1.59,12,0.11,180.00,1270.00,2575,20230210,-21.75,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2575,-21.75,20230210,1590,26.73,20230103,4.13,N,008700,500,385 억,,4731760,N,N,26,N,00,N
|
|
20230907,090212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,15,2,0.74,34366890,16784,5.27,2050,2050,2035,2635,1425,2030,2047.62,6.14,0,-10869,2090,2060,2040,2010,1990,2050,2000,386,605,500,1500,5,1,77124820,1577,11.36,1.61,12,0.02,180.00,1270.00,2575,20230210,-20.58,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,2575,-20.58,20230210,1590,28.62,20230103,4.13,N,008700,500,385 억,,4731760,N,N,26,N,00,N
|
|
20230906,160211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,-15,5,-0.73,640700970,313373,31.25,2045,2070,2020,2655,1435,2045,2044.54,6.15,0,-12115,2128,2086,2058,2016,1988,2107,2037,386,610,500,1510,5,1,77124820,1566,11.28,1.60,12,0.41,180.00,1270.00,2575,20230210,-21.17,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,2575,-21.17,20230210,1590,27.67,20230103,3.93,N,008700,500,385 억,,4743905,N,N,26,N,00,N
|
|
20230906,150210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-25,5,-1.22,562492715,274928,27.41,2045,2070,2020,2655,1435,2045,2045.96,6.15,0,-15720,2128,2086,2058,2016,1988,2107,2037,386,610,500,1510,5,1,77124820,1558,11.22,1.59,12,0.36,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,3.93,N,008700,500,385 억,,4743905,N,N,40,N,00,N
|
|
20230906,140212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-5,5,-0.24,419070730,204451,20.39,2045,2070,2035,2655,1435,2045,2049.74,6.15,0,-4192,2128,2086,2058,2016,1988,2107,2037,386,610,500,1510,5,1,77124820,1573,11.33,1.61,12,0.27,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.93,N,008700,500,385 억,,4743905,N,N,40,N,00,N
|
|
20230906,130213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-5,5,-0.24,362856770,176947,17.64,2045,2070,2035,2655,1435,2045,2050.65,6.15,0,-3723,2128,2086,2058,2016,1988,2107,2037,386,610,500,1510,5,1,77124820,1573,11.33,1.61,12,0.23,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.93,N,008700,500,385 억,,4743905,N,N,40,N,00,N
|
|
20230906,120215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,5,2,0.24,324146030,157988,15.75,2045,2070,2035,2655,1435,2045,2051.71,6.15,0,-3733,2128,2086,2058,2016,1988,2107,2037,386,610,500,1510,5,1,77124820,1581,11.39,1.61,12,0.20,180.00,1270.00,2575,20230210,-20.39,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,2575,-20.39,20230210,1590,28.93,20230103,3.93,N,008700,500,385 억,,4743905,N,N,40,N,00,N
|
|
20230906,110211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,5,2,0.24,257709335,125505,12.51,2045,2070,2035,2655,1435,2045,2053.38,6.15,0,-7845,2128,2086,2058,2016,1988,2107,2037,386,610,500,1510,5,1,77124820,1581,11.39,1.61,12,0.16,180.00,1270.00,2575,20230210,-20.39,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,2575,-20.39,20230210,1590,28.93,20230103,3.93,N,008700,500,385 억,,4743905,N,N,40,N,00,N
|
|
20230906,100209,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,10,2,0.49,199451305,97058,9.68,2045,2070,2035,2655,1435,2045,2054.97,6.15,0,-11868,2128,2086,2058,2016,1988,2107,2037,386,610,500,1510,5,1,77124820,1585,11.42,1.62,12,0.13,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,3.93,N,008700,500,385 억,,4743905,N,N,40,N,00,N
|
|
20230906,090211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-5,5,-0.24,21724755,10635,1.06,2045,2045,2035,2655,1435,2045,2042.76,6.15,0,-2521,2128,2086,2058,2016,1988,2107,2037,386,610,500,1510,5,1,77124820,1573,11.33,1.61,12,0.01,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.93,N,008700,500,385 억,,4743905,N,N,40,N,00,N
|
|
20230905,160209,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,35,2,1.74,2030690075,985504,119.72,2030,2100,2030,2610,1410,2010,2060.56,6.17,0,-16588,2123,2066,2033,1976,1943,2050,1960,386,600,500,1480,5,1,77124820,1577,11.36,1.61,12,1.28,180.00,1270.00,2575,20230210,-20.58,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,2575,-20.58,20230210,1590,28.62,20230103,3.93,N,008700,500,385 억,,4761756,N,N,40,N,00,N
|
|
20230905,150218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,45,2,2.24,1887825185,915719,111.25,2030,2100,2030,2610,1410,2010,2061.58,6.17,0,-15755,2123,2066,2033,1976,1943,2050,1960,386,600,500,1480,5,1,77124820,1585,11.42,1.62,12,1.19,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,3.93,N,008700,500,385 억,,4761756,N,N,134,N,00,N
|
|
20230905,140212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,35,2,1.74,1751144250,849066,103.15,2030,2100,2030,2610,1410,2010,2062.44,6.17,0,-3956,2123,2066,2033,1976,1943,2050,1960,386,600,500,1480,5,1,77124820,1577,11.36,1.61,12,1.10,180.00,1270.00,2575,20230210,-20.58,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,2575,-20.58,20230210,1590,28.62,20230103,3.93,N,008700,500,385 억,,4761756,N,N,134,N,00,N
|
|
20230905,130203,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,40,2,1.99,1676751730,812659,98.73,2030,2100,2030,2610,1410,2010,2063.29,6.17,0,1553,2123,2066,2033,1976,1943,2050,1960,386,600,500,1480,5,1,77124820,1581,11.39,1.61,12,1.05,180.00,1270.00,2575,20230210,-20.39,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,2575,-20.39,20230210,1590,28.93,20230103,3.93,N,008700,500,385 억,,4761756,N,N,134,N,00,N
|
|
20230905,120212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,40,2,1.99,1574617080,762791,92.67,2030,2100,2030,2610,1410,2010,2064.28,6.17,0,25607,2123,2066,2033,1976,1943,2050,1960,386,600,500,1480,5,1,77124820,1581,11.39,1.61,12,0.99,180.00,1270.00,2575,20230210,-20.39,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,2575,-20.39,20230210,1590,28.93,20230103,3.93,N,008700,500,385 억,,4761756,N,N,134,N,00,N
|
|
20230905,110212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,40,2,1.99,1504868895,728734,88.53,2030,2100,2030,2610,1410,2010,2065.05,6.17,0,31395,2123,2066,2033,1976,1943,2050,1960,386,600,500,1480,5,1,77124820,1581,11.39,1.61,12,0.94,180.00,1270.00,2575,20230210,-20.39,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,2575,-20.39,20230210,1590,28.93,20230103,3.93,N,008700,500,385 억,,4761756,N,N,134,N,00,N
|
|
20230905,100210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,45,2,2.24,1353354360,654451,79.51,2030,2100,2030,2610,1410,2010,2067.92,6.17,0,16203,2123,2066,2033,1976,1943,2050,1960,386,600,500,1480,5,1,77124820,1585,11.42,1.62,12,0.85,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,3.93,N,008700,500,385 억,,4761756,N,N,134,N,00,N
|
|
20230905,090208,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,75,2,3.73,210654720,102049,12.40,2030,2100,2030,2610,1410,2010,2064.25,6.17,0,6265,2123,2066,2033,1976,1943,2050,1960,386,600,500,1480,5,1,77124820,1608,11.58,1.64,12,0.13,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,3.93,N,008700,500,385 억,,4761756,N,N,134,N,00,N
|
|
20230904,160208,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-65,5,-3.13,1635800580,807423,88.51,2090,2090,2000,2695,1455,2075,2025.98,6.46,0,-220805,2115,2095,2065,2045,2015,2105,2055,386,620,500,1530,5,1,77124820,1550,11.17,1.58,12,1.05,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,3.82,N,008700,500,385 억,,4982205,N,N,134,N,00,N
|
|
20230904,150205,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-75,5,-3.61,1473940210,726788,79.67,2090,2090,2000,2695,1455,2075,2028.02,6.46,0,-219913,2115,2095,2065,2045,2015,2105,2055,386,620,500,1530,5,1,77124820,1542,11.11,1.57,12,0.94,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,3.82,N,008700,500,385 억,,4982205,N,N,0,N,00,N
|
|
20230904,140207,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-60,5,-2.89,1331749070,655962,71.91,2090,2090,2005,2695,1455,2075,2030.22,6.46,0,-214083,2115,2095,2065,2045,2015,2105,2055,386,620,500,1530,5,1,77124820,1554,11.19,1.59,12,0.85,180.00,1270.00,2575,20230210,-21.75,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2575,-21.75,20230210,1590,26.73,20230103,3.82,N,008700,500,385 억,,4982205,N,N,0,N,00,N
|
|
20230904,130210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-65,5,-3.13,1185977365,583519,63.97,2090,2090,2005,2695,1455,2075,2032.46,6.46,0,-194251,2115,2095,2065,2045,2015,2105,2055,386,620,500,1530,5,1,77124820,1550,11.17,1.58,12,0.76,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,3.82,N,008700,500,385 억,,4982205,N,N,0,N,00,N
|
|
20230904,120205,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-65,5,-3.13,1060902015,521228,57.14,2090,2090,2005,2695,1455,2075,2035.39,6.46,0,-168997,2115,2095,2065,2045,2015,2105,2055,386,620,500,1530,5,1,77124820,1550,11.17,1.58,12,0.68,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,3.82,N,008700,500,385 억,,4982205,N,N,0,N,00,N
|
|
20230904,110204,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-65,5,-3.13,895430910,438999,48.12,2090,2090,2005,2695,1455,2075,2039.71,6.46,0,-152014,2115,2095,2065,2045,2015,2105,2055,386,620,500,1530,5,1,77124820,1550,11.17,1.58,12,0.57,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,3.82,N,008700,500,385 억,,4982205,N,N,0,N,00,N
|
|
20230904,100202,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-35,5,-1.69,521945020,254011,27.85,2090,2090,2035,2695,1455,2075,2054.81,6.46,0,-133612,2115,2095,2065,2045,2015,2105,2055,386,620,500,1530,5,1,77124820,1573,11.33,1.61,12,0.33,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.82,N,008700,500,385 억,,4982205,N,N,0,N,00,N
|
|
20230904,090206,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-5,5,-0.24,96395855,46284,5.07,2090,2090,2065,2695,1455,2075,2082.70,6.46,0,-32451,2115,2095,2065,2045,2015,2105,2055,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,0.06,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,3.82,N,008700,500,385 억,,4982205,N,N,0,N,00,N
|
|
20230901,160205,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,40,2,1.97,1865412745,901895,41.89,2040,2085,2035,2645,1425,2035,2068.32,6.09,0,283848,2208,2121,2073,1986,1938,2097,1962,386,610,500,1500,5,1,77124820,1600,11.53,1.63,12,1.17,180.00,1270.00,2575,20230210,-19.42,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,2575,-19.42,20230210,1590,30.50,20230103,3.78,N,008700,500,385 억,,4695066,N,N,4,N,00,N
|
|
20230901,150207,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,35,2,1.72,1715399210,829546,38.53,2040,2085,2035,2645,1425,2035,2067.88,6.09,0,284565,2208,2121,2073,1986,1938,2097,1962,386,610,500,1500,5,1,77124820,1596,11.50,1.63,12,1.08,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,3.78,N,008700,500,385 억,,4695066,N,N,4,N,00,N
|
|
20230901,140206,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,50,2,2.46,1554602780,752108,34.94,2040,2085,2035,2645,1425,2035,2066.99,6.09,0,274788,2208,2121,2073,1986,1938,2097,1962,386,610,500,1500,5,1,77124820,1608,11.58,1.64,12,0.98,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,3.78,N,008700,500,385 억,,4695066,N,N,4,N,00,N
|
|
20230901,130206,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,40,2,1.97,1123123265,544364,25.29,2040,2085,2035,2645,1425,2035,2063.18,6.09,0,184129,2208,2121,2073,1986,1938,2097,1962,386,610,500,1500,5,1,77124820,1600,11.53,1.63,12,0.71,180.00,1270.00,2575,20230210,-19.42,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,2575,-19.42,20230210,1590,30.50,20230103,3.78,N,008700,500,385 억,,4695066,N,N,4,N,00,N
|
|
20230901,120204,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,40,2,1.97,961491300,466502,21.67,2040,2080,2035,2645,1425,2035,2061.07,6.09,0,162762,2208,2121,2073,1986,1938,2097,1962,386,610,500,1500,5,1,77124820,1600,11.53,1.63,12,0.60,180.00,1270.00,2575,20230210,-19.42,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,2575,-19.42,20230210,1590,30.50,20230103,3.78,N,008700,500,385 억,,4695066,N,N,4,N,00,N
|
|
20230901,110204,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,35,2,1.72,769742380,373983,17.37,2040,2075,2035,2645,1425,2035,2058.23,6.09,0,128790,2208,2121,2073,1986,1938,2097,1962,386,610,500,1500,5,1,77124820,1596,11.50,1.63,12,0.48,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,3.78,N,008700,500,385 억,,4695066,N,N,4,N,00,N
|
|
20230901,100204,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,30,2,1.47,544348580,265016,12.31,2040,2070,2035,2645,1425,2035,2054.02,6.09,0,96771,2208,2121,2073,1986,1938,2097,1962,386,610,500,1500,5,1,77124820,1593,11.47,1.63,12,0.34,180.00,1270.00,2575,20230210,-19.81,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,2575,-19.81,20230210,1590,29.87,20230103,3.78,N,008700,500,385 억,,4695066,N,N,4,N,00,N
|
|
20230901,090202,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,5,2,0.25,28720195,14059,0.65,2040,2050,2040,2645,1425,2035,2042.83,6.09,0,-812,2208,2121,2073,1986,1938,2097,1962,386,610,500,1500,5,1,77124820,1573,11.33,1.61,12,0.02,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.78,N,008700,500,385 억,,4695066,N,N,4,N,00,N
|