130 lines
54 KiB
CSV
130 lines
54 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
|
|
20231031,160237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1722,-14,5,-0.81,483127761,278878,416.88,1759,1770,1720,2255,1216,1736,1732.42,6.23,0,-583,1782,1759,1727,1704,1672,1770,1715,386,519,500,1280,1,1,77124820,1328,9.57,1.36,12,0.36,180.00,1270.00,2575,20230210,-33.13,1590,20230103,8.30,2575,-33.13,20230210,1590,8.30,20230103,2575,-33.13,20230210,1590,8.30,20230103,3.75,N,008700,500,385 억,,4802280,N,N,0,N,00,N
|
|
20231031,150239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1733,-3,5,-0.17,335469771,193216,288.83,1759,1770,1720,2255,1216,1736,1736.24,6.23,0,-2780,1782,1759,1727,1704,1672,1770,1715,386,519,500,1280,1,1,77124820,1337,9.63,1.36,12,0.25,180.00,1270.00,2575,20230210,-32.70,1590,20230103,8.99,2575,-32.70,20230210,1590,8.99,20230103,2575,-32.70,20230210,1590,8.99,20230103,3.75,N,008700,500,385 억,,4802280,N,N,0,N,00,N
|
|
20231031,140242,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1736,0,3,0.00,315438127,181613,271.48,1759,1770,1720,2255,1216,1736,1736.87,6.23,0,-3495,1782,1759,1727,1704,1672,1770,1715,386,519,500,1280,1,1,77124820,1339,9.64,1.37,12,0.24,180.00,1270.00,2575,20230210,-32.58,1590,20230103,9.18,2575,-32.58,20230210,1590,9.18,20230103,2575,-32.58,20230210,1590,9.18,20230103,3.75,N,008700,500,385 억,,4802280,N,N,0,N,00,N
|
|
20231031,130239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1726,-10,5,-0.58,238993460,137369,205.34,1759,1770,1720,2255,1216,1736,1739.79,6.23,0,-1014,1782,1759,1727,1704,1672,1770,1715,386,519,500,1280,1,1,77124820,1331,9.59,1.36,12,0.18,180.00,1270.00,2575,20230210,-32.97,1590,20230103,8.55,2575,-32.97,20230210,1590,8.55,20230103,2575,-32.97,20230210,1590,8.55,20230103,3.75,N,008700,500,385 억,,4802280,N,N,0,N,00,N
|
|
20231031,120234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1742,6,2,0.35,164882410,94475,141.22,1759,1770,1727,2255,1216,1736,1745.25,6.23,0,9488,1782,1759,1727,1704,1672,1770,1715,386,519,500,1280,1,1,77124820,1344,9.68,1.37,12,0.12,180.00,1270.00,2575,20230210,-32.35,1590,20230103,9.56,2575,-32.35,20230210,1590,9.56,20230103,2575,-32.35,20230210,1590,9.56,20230103,3.75,N,008700,500,385 억,,4802280,N,N,0,N,00,N
|
|
20231031,110242,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1733,-3,5,-0.17,49271039,28276,42.27,1759,1762,1727,2255,1216,1736,1742.50,6.23,0,-4881,1782,1759,1727,1704,1672,1770,1715,386,519,500,1280,1,1,77124820,1337,9.63,1.36,12,0.04,180.00,1270.00,2575,20230210,-32.70,1590,20230103,8.99,2575,-32.70,20230210,1590,8.99,20230103,2575,-32.70,20230210,1590,8.99,20230103,3.75,N,008700,500,385 억,,4802280,N,N,0,N,00,N
|
|
20231031,100241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1747,11,2,0.63,25203436,14432,21.57,1759,1762,1739,2255,1216,1736,1746.36,6.23,0,-5817,1782,1759,1727,1704,1672,1770,1715,386,519,500,1280,1,1,77124820,1347,9.71,1.38,12,0.02,180.00,1270.00,2575,20230210,-32.16,1590,20230103,9.87,2575,-32.16,20230210,1590,9.87,20230103,2575,-32.16,20230210,1590,9.87,20230103,3.75,N,008700,500,385 억,,4802280,N,N,0,N,00,N
|
|
20231031,090239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1762,26,2,1.50,1085305,617,0.92,1759,1762,1741,2255,1216,1736,1759.00,6.23,0,-165,1782,1759,1727,1704,1672,1770,1715,386,519,500,1280,1,1,77124820,1359,9.79,1.39,12,0.00,180.00,1270.00,2575,20230210,-31.57,1590,20230103,10.82,2575,-31.57,20230210,1590,10.82,20230103,2575,-31.57,20230210,1590,10.82,20230103,3.75,N,008700,500,385 억,,4802280,N,N,0,N,00,N
|
|
20231030,160236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1736,1,2,0.06,109730762,63241,49.31,1735,1750,1695,2255,1215,1735,1735.09,6.22,0,10334,1783,1759,1745,1721,1707,1752,1714,386,520,500,1280,1,1,77124820,1339,9.64,1.37,12,0.08,180.00,1270.00,2575,20230210,-32.58,1590,20230103,9.18,2575,-32.58,20230210,1590,9.18,20230103,2575,-32.58,20230210,1590,9.18,20230103,3.76,N,008700,500,385 억,,4795667,N,N,0,N,00,N
|
|
20231030,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1738,3,2,0.17,101457999,58476,45.60,1735,1750,1695,2255,1215,1735,1735.04,6.22,0,9962,1783,1759,1745,1721,1707,1752,1714,386,520,500,1280,1,1,77124820,1340,9.66,1.37,12,0.08,180.00,1270.00,2575,20230210,-32.50,1590,20230103,9.31,2575,-32.50,20230210,1590,9.31,20230103,2575,-32.50,20230210,1590,9.31,20230103,3.76,N,008700,500,385 억,,4795667,N,N,0,N,00,N
|
|
20231030,140233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1742,7,2,0.40,85327177,49202,38.37,1735,1750,1695,2255,1215,1735,1734.22,6.22,0,9962,1783,1759,1745,1721,1707,1752,1714,386,520,500,1280,1,1,77124820,1344,9.68,1.37,12,0.06,180.00,1270.00,2575,20230210,-32.35,1590,20230103,9.56,2575,-32.35,20230210,1590,9.56,20230103,2575,-32.35,20230210,1590,9.56,20230103,3.76,N,008700,500,385 억,,4795667,N,N,0,N,00,N
|
|
20231030,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1746,11,2,0.63,75117505,43345,33.80,1735,1750,1695,2255,1215,1735,1733.01,6.22,0,9962,1783,1759,1745,1721,1707,1752,1714,386,520,500,1280,1,1,77124820,1347,9.70,1.37,12,0.06,180.00,1270.00,2575,20230210,-32.19,1590,20230103,9.81,2575,-32.19,20230210,1590,9.81,20230103,2575,-32.19,20230210,1590,9.81,20230103,3.76,N,008700,500,385 억,,4795667,N,N,0,N,00,N
|
|
20231030,120231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1740,5,2,0.29,46091370,26666,20.79,1735,1750,1695,2255,1215,1735,1728.45,6.22,0,573,1783,1759,1745,1721,1707,1752,1714,386,520,500,1280,1,1,77124820,1342,9.67,1.37,12,0.03,180.00,1270.00,2575,20230210,-32.43,1590,20230103,9.43,2575,-32.43,20230210,1590,9.43,20230103,2575,-32.43,20230210,1590,9.43,20230103,3.76,N,008700,500,385 억,,4795667,N,N,0,N,00,N
|
|
20231030,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1743,8,2,0.46,43276754,25045,19.53,1735,1750,1695,2255,1215,1735,1727.94,6.22,0,574,1783,1759,1745,1721,1707,1752,1714,386,520,500,1280,1,1,77124820,1344,9.68,1.37,12,0.03,180.00,1270.00,2575,20230210,-32.31,1590,20230103,9.62,2575,-32.31,20230210,1590,9.62,20230103,2575,-32.31,20230210,1590,9.62,20230103,3.76,N,008700,500,385 억,,4795667,N,N,0,N,00,N
|
|
20231030,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1744,9,2,0.52,21666572,12477,9.73,1735,1750,1735,2255,1215,1735,1736.53,6.22,0,635,1783,1759,1745,1721,1707,1752,1714,386,520,500,1280,1,1,77124820,1345,9.69,1.37,12,0.02,180.00,1270.00,2575,20230210,-32.27,1590,20230103,9.69,2575,-32.27,20230210,1590,9.69,20230103,2575,-32.27,20230210,1590,9.69,20230103,3.76,N,008700,500,385 억,,4795667,N,N,0,N,00,N
|
|
20231030,090229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1750,15,2,0.86,11385085,6562,5.12,1735,1750,1735,2255,1215,1735,1735.00,6.22,0,-198,1783,1759,1745,1721,1707,1752,1714,386,520,500,1280,1,1,77124820,1350,9.72,1.38,12,0.01,180.00,1270.00,2575,20230210,-32.04,1590,20230103,10.06,2575,-32.04,20230210,1590,10.06,20230103,2575,-32.04,20230210,1590,10.06,20230103,3.76,N,008700,500,385 억,,4795667,N,N,0,N,00,N
|
|
20231027,160223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1735,-10,5,-0.57,223238506,127979,52.07,1745,1769,1731,2265,1222,1745,1744.34,6.25,0,-23795,1786,1765,1753,1732,1720,1759,1726,386,520,500,1290,1,1,77124820,1338,9.64,1.37,12,0.17,180.00,1270.00,2575,20230210,-32.62,1590,20230103,9.12,2575,-32.62,20230210,1590,9.12,20230103,2575,-32.62,20230210,1590,9.12,20230103,3.80,N,008700,500,385 억,,4816500,N,N,0,N,00,N
|
|
20231027,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1739,-6,5,-0.34,202453787,116004,47.20,1745,1769,1731,2265,1222,1745,1745.23,6.25,0,-22220,1786,1765,1753,1732,1720,1759,1726,386,520,500,1290,1,1,77124820,1341,9.66,1.37,12,0.15,180.00,1270.00,2575,20230210,-32.47,1590,20230103,9.37,2575,-32.47,20230210,1590,9.37,20230103,2575,-32.47,20230210,1590,9.37,20230103,3.80,N,008700,500,385 억,,4816500,N,N,0,N,00,N
|
|
20231027,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1749,4,2,0.23,189998129,108848,44.29,1745,1769,1731,2265,1222,1745,1745.54,6.25,0,-20238,1786,1765,1753,1732,1720,1759,1726,386,520,500,1290,1,1,77124820,1349,9.72,1.38,12,0.14,180.00,1270.00,2575,20230210,-32.08,1590,20230103,10.00,2575,-32.08,20230210,1590,10.00,20230103,2575,-32.08,20230210,1590,10.00,20230103,3.80,N,008700,500,385 억,,4816500,N,N,0,N,00,N
|
|
20231027,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1744,-1,5,-0.06,169730712,97208,39.55,1745,1769,1731,2265,1222,1745,1746.06,6.25,0,-18853,1786,1765,1753,1732,1720,1759,1726,386,520,500,1290,1,1,77124820,1345,9.69,1.37,12,0.13,180.00,1270.00,2575,20230210,-32.27,1590,20230103,9.69,2575,-32.27,20230210,1590,9.69,20230103,2575,-32.27,20230210,1590,9.69,20230103,3.80,N,008700,500,385 억,,4816500,N,N,0,N,00,N
|
|
20231027,120231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1754,9,2,0.52,140044781,80182,32.62,1745,1769,1731,2265,1222,1745,1746.59,6.25,0,-16442,1786,1765,1753,1732,1720,1759,1726,386,520,500,1290,1,1,77124820,1353,9.74,1.38,12,0.10,180.00,1270.00,2575,20230210,-31.88,1590,20230103,10.31,2575,-31.88,20230210,1590,10.31,20230103,2575,-31.88,20230210,1590,10.31,20230103,3.80,N,008700,500,385 억,,4816500,N,N,0,N,00,N
|
|
20231027,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1751,6,2,0.34,106556276,61064,24.84,1745,1769,1731,2265,1222,1745,1744.99,6.25,0,-21530,1786,1765,1753,1732,1720,1759,1726,386,520,500,1290,1,1,77124820,1350,9.73,1.38,12,0.08,180.00,1270.00,2575,20230210,-32.00,1590,20230103,10.13,2575,-32.00,20230210,1590,10.13,20230103,2575,-32.00,20230210,1590,10.13,20230103,3.80,N,008700,500,385 억,,4816500,N,N,0,N,00,N
|
|
20231027,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1738,-7,5,-0.40,83234952,47697,19.41,1745,1769,1731,2265,1222,1745,1745.08,6.25,0,-23369,1786,1765,1753,1732,1720,1759,1726,386,520,500,1290,1,1,77124820,1340,9.66,1.37,12,0.06,180.00,1270.00,2575,20230210,-32.50,1590,20230103,9.31,2575,-32.50,20230210,1590,9.31,20230103,2575,-32.50,20230210,1590,9.31,20230103,3.80,N,008700,500,385 억,,4816500,N,N,0,N,00,N
|
|
20231027,090229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1764,19,2,1.09,8476131,4857,1.98,1745,1764,1745,2265,1222,1745,1745.14,6.25,0,192,1786,1765,1753,1732,1720,1759,1726,386,520,500,1290,1,1,77124820,1360,9.80,1.39,12,0.01,180.00,1270.00,2575,20230210,-31.50,1590,20230103,10.94,2575,-31.50,20230210,1590,10.94,20230103,2575,-31.50,20230210,1590,10.94,20230103,3.80,N,008700,500,385 억,,4816500,N,N,0,N,00,N
|
|
20231026,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1745,-64,5,-3.54,423949304,240935,86.37,1770,1774,1741,2350,1267,1809,1759.63,6.35,0,-80632,1854,1831,1812,1789,1770,1843,1801,386,541,500,1330,1,1,77124820,1346,9.69,1.37,12,0.31,180.00,1270.00,2575,20230210,-32.23,1590,20230103,9.75,2575,-32.23,20230210,1590,9.75,20230103,2575,-32.23,20230210,1590,9.75,20230103,3.76,N,008700,500,385 억,,4900758,N,N,0,N,00,N
|
|
20231026,150228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1746,-63,5,-3.48,387888431,220272,78.96,1770,1774,1741,2350,1267,1809,1760.95,6.35,0,-74815,1854,1831,1812,1789,1770,1843,1801,386,541,500,1330,1,1,77124820,1347,9.70,1.37,12,0.29,180.00,1270.00,2575,20230210,-32.19,1590,20230103,9.81,2575,-32.19,20230210,1590,9.81,20230103,2575,-32.19,20230210,1590,9.81,20230103,3.76,N,008700,500,385 억,,4900758,N,N,0,N,00,N
|
|
20231026,140227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1755,-54,5,-2.99,336903434,191146,68.52,1770,1774,1750,2350,1267,1809,1762.55,6.35,0,-73340,1854,1831,1812,1789,1770,1843,1801,386,541,500,1330,1,1,77124820,1354,9.75,1.38,12,0.25,180.00,1270.00,2575,20230210,-31.84,1590,20230103,10.38,2575,-31.84,20230210,1590,10.38,20230103,2575,-31.84,20230210,1590,10.38,20230103,3.76,N,008700,500,385 억,,4900758,N,N,0,N,00,N
|
|
20231026,130228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1765,-44,5,-2.43,290899308,164984,59.14,1770,1774,1750,2350,1267,1809,1763.20,6.35,0,-70705,1854,1831,1812,1789,1770,1843,1801,386,541,500,1330,1,1,77124820,1361,9.81,1.39,12,0.21,180.00,1270.00,2575,20230210,-31.46,1590,20230103,11.01,2575,-31.46,20230210,1590,11.01,20230103,2575,-31.46,20230210,1590,11.01,20230103,3.76,N,008700,500,385 억,,4900758,N,N,0,N,00,N
|
|
20231026,120228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1760,-49,5,-2.71,231446069,131294,47.07,1770,1774,1750,2350,1267,1809,1762.81,6.35,0,-55761,1854,1831,1812,1789,1770,1843,1801,386,541,500,1330,1,1,77124820,1357,9.78,1.39,12,0.17,180.00,1270.00,2575,20230210,-31.65,1590,20230103,10.69,2575,-31.65,20230210,1590,10.69,20230103,2575,-31.65,20230210,1590,10.69,20230103,3.76,N,008700,500,385 억,,4900758,N,N,0,N,00,N
|
|
20231026,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1765,-44,5,-2.43,186445871,105649,37.87,1770,1774,1755,2350,1267,1809,1764.77,6.35,0,-47741,1854,1831,1812,1789,1770,1843,1801,386,541,500,1330,1,1,77124820,1361,9.81,1.39,12,0.14,180.00,1270.00,2575,20230210,-31.46,1590,20230103,11.01,2575,-31.46,20230210,1590,11.01,20230103,2575,-31.46,20230210,1590,11.01,20230103,3.76,N,008700,500,385 억,,4900758,N,N,0,N,00,N
|
|
20231026,100230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1768,-41,5,-2.27,147963327,83825,30.05,1770,1774,1755,2350,1267,1809,1765.15,6.35,0,-33198,1854,1831,1812,1789,1770,1843,1801,386,541,500,1330,1,1,77124820,1364,9.82,1.39,12,0.11,180.00,1270.00,2575,20230210,-31.34,1590,20230103,11.19,2575,-31.34,20230210,1590,11.19,20230103,2575,-31.34,20230210,1590,11.19,20230103,3.76,N,008700,500,385 억,,4900758,N,N,0,N,00,N
|
|
20231026,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1757,-52,5,-2.87,30079171,17029,6.10,1770,1771,1755,2350,1267,1809,1766.35,6.35,0,2810,1854,1831,1812,1789,1770,1843,1801,386,541,500,1330,1,1,77124820,1355,9.76,1.38,12,0.02,180.00,1270.00,2575,20230210,-31.77,1590,20230103,10.50,2575,-31.77,20230210,1590,10.50,20230103,2575,-31.77,20230210,1590,10.50,20230103,3.76,N,008700,500,385 억,,4900758,N,N,0,N,00,N
|
|
20231025,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1809,14,2,0.78,496111544,274332,106.66,1799,1835,1793,2330,1257,1795,1808.45,6.14,0,160691,1885,1840,1760,1715,1635,1800,1675,386,535,500,1320,1,1,77124820,1395,10.05,1.42,12,0.36,180.00,1270.00,2575,20230210,-29.75,1590,20230103,13.77,2575,-29.75,20230210,1590,13.77,20230103,2575,-29.75,20230210,1590,13.77,20230103,3.81,N,008700,500,385 억,,4737491,N,N,0,N,00,N
|
|
20231025,150229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1809,14,2,0.78,477861449,264237,102.73,1799,1835,1793,2330,1257,1795,1808.48,6.14,0,157118,1885,1840,1760,1715,1635,1800,1675,386,535,500,1320,1,1,77124820,1395,10.05,1.42,12,0.34,180.00,1270.00,2575,20230210,-29.75,1590,20230103,13.77,2575,-29.75,20230210,1590,13.77,20230103,2575,-29.75,20230210,1590,13.77,20230103,3.81,N,008700,500,385 억,,4737491,N,N,0,N,00,N
|
|
20231025,140226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1804,9,2,0.50,346503373,191524,74.46,1799,1835,1793,2330,1257,1795,1809.22,6.14,0,103596,1885,1840,1760,1715,1635,1800,1675,386,535,500,1320,1,1,77124820,1391,10.02,1.42,12,0.25,180.00,1270.00,2575,20230210,-29.94,1590,20230103,13.46,2575,-29.94,20230210,1590,13.46,20230103,2575,-29.94,20230210,1590,13.46,20230103,3.81,N,008700,500,385 억,,4737491,N,N,0,N,00,N
|
|
20231025,130229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1806,11,2,0.61,302617852,167161,64.99,1799,1835,1793,2330,1257,1795,1810.37,6.14,0,102145,1885,1840,1760,1715,1635,1800,1675,386,535,500,1320,1,1,77124820,1393,10.03,1.42,12,0.22,180.00,1270.00,2575,20230210,-29.86,1590,20230103,13.58,2575,-29.86,20230210,1590,13.58,20230103,2575,-29.86,20230210,1590,13.58,20230103,3.81,N,008700,500,385 억,,4737491,N,N,0,N,00,N
|
|
20231025,120228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1830,35,2,1.95,267480680,147789,57.46,1799,1835,1793,2330,1257,1795,1809.92,6.14,0,96125,1885,1840,1760,1715,1635,1800,1675,386,535,500,1320,1,1,77124820,1411,10.17,1.44,12,0.19,180.00,1270.00,2575,20230210,-28.93,1590,20230103,15.09,2575,-28.93,20230210,1590,15.09,20230103,2575,-28.93,20230210,1590,15.09,20230103,3.81,N,008700,500,385 억,,4737491,N,N,0,N,00,N
|
|
20231025,110227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1821,26,2,1.45,234963643,129999,50.54,1799,1823,1793,2330,1257,1795,1807.46,6.14,0,86720,1885,1840,1760,1715,1635,1800,1675,386,535,500,1320,1,1,77124820,1404,10.12,1.43,12,0.17,180.00,1270.00,2575,20230210,-29.28,1590,20230103,14.53,2575,-29.28,20230210,1590,14.53,20230103,2575,-29.28,20230210,1590,14.53,20230103,3.81,N,008700,500,385 억,,4737491,N,N,0,N,00,N
|
|
20231025,100227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1810,15,2,0.84,157296224,87182,33.90,1799,1818,1793,2330,1257,1795,1804.27,6.14,0,50843,1885,1840,1760,1715,1635,1800,1675,386,535,500,1320,1,1,77124820,1396,10.06,1.43,12,0.11,180.00,1270.00,2575,20230210,-29.71,1590,20230103,13.84,2575,-29.71,20230210,1590,13.84,20230103,2575,-29.71,20230210,1590,13.84,20230103,3.81,N,008700,500,385 억,,4737491,N,N,0,N,00,N
|
|
20231025,090228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1795,0,3,0.00,16361231,9109,3.54,1799,1799,1793,2330,1257,1795,1796.21,6.14,0,-1278,1885,1840,1760,1715,1635,1800,1675,386,535,500,1320,1,1,77124820,1384,9.97,1.41,12,0.01,180.00,1270.00,2575,20230210,-30.29,1590,20230103,12.89,2575,-30.29,20230210,1590,12.89,20230103,2575,-30.29,20230210,1590,12.89,20230103,3.81,N,008700,500,385 억,,4737491,N,N,0,N,00,N
|
|
20231024,160224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1795,9,2,0.50,453049815,255246,188.78,1798,1805,1680,2320,1251,1786,1774.86,6.10,0,29433,1821,1803,1791,1773,1761,1812,1782,386,534,500,1320,1,1,77124820,1384,9.97,1.41,12,0.33,180.00,1270.00,2575,20230210,-30.29,1590,20230103,12.89,2575,-30.29,20230210,1590,12.89,20230103,2575,-30.29,20230210,1590,12.89,20230103,3.84,N,008700,500,385 억,,4700805,N,N,0,N,00,N
|
|
20231024,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1799,13,2,0.73,432923930,244040,180.49,1798,1805,1680,2320,1251,1786,1773.98,6.10,0,24211,1821,1803,1791,1773,1761,1812,1782,386,534,500,1320,1,1,77124820,1387,9.99,1.42,12,0.32,180.00,1270.00,2575,20230210,-30.14,1590,20230103,13.14,2575,-30.14,20230210,1590,13.14,20230103,2575,-30.14,20230210,1590,13.14,20230103,3.84,N,008700,500,385 억,,4700805,N,N,0,N,00,N
|
|
20231024,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1793,7,2,0.39,338858851,191341,141.51,1798,1805,1680,2320,1251,1786,1770.95,6.10,0,16521,1821,1803,1791,1773,1761,1812,1782,386,534,500,1320,1,1,77124820,1383,9.96,1.41,12,0.25,180.00,1270.00,2575,20230210,-30.37,1590,20230103,12.77,2575,-30.37,20230210,1590,12.77,20230103,2575,-30.37,20230210,1590,12.77,20230103,3.84,N,008700,500,385 억,,4700805,N,N,0,N,00,N
|
|
20231024,130227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1770,-16,5,-0.90,288839051,163223,120.72,1798,1805,1680,2320,1251,1786,1769.58,6.10,0,9794,1821,1803,1791,1773,1761,1812,1782,386,534,500,1320,1,1,77124820,1365,9.83,1.39,12,0.21,180.00,1270.00,2575,20230210,-31.26,1590,20230103,11.32,2575,-31.26,20230210,1590,11.32,20230103,2575,-31.26,20230210,1590,11.32,20230103,3.84,N,008700,500,385 억,,4700805,N,N,0,N,00,N
|
|
20231024,120225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1770,-16,5,-0.90,275169370,155517,115.02,1798,1805,1680,2320,1251,1786,1769.36,6.10,0,10054,1821,1803,1791,1773,1761,1812,1782,386,534,500,1320,1,1,77124820,1365,9.83,1.39,12,0.20,180.00,1270.00,2575,20230210,-31.26,1590,20230103,11.32,2575,-31.26,20230210,1590,11.32,20230103,2575,-31.26,20230210,1590,11.32,20230103,3.84,N,008700,500,385 억,,4700805,N,N,0,N,00,N
|
|
20231024,110225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1747,-39,5,-2.18,222500213,125572,92.87,1798,1805,1680,2320,1251,1786,1771.87,6.10,0,1303,1821,1803,1791,1773,1761,1812,1782,386,534,500,1320,1,1,77124820,1347,9.71,1.38,12,0.16,180.00,1270.00,2575,20230210,-32.16,1590,20230103,9.87,2575,-32.16,20230210,1590,9.87,20230103,2575,-32.16,20230210,1590,9.87,20230103,3.84,N,008700,500,385 억,,4700805,N,N,0,N,00,N
|
|
20231024,100225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1783,-3,5,-0.17,128938143,71897,53.17,1798,1805,1760,2320,1251,1786,1793.39,6.10,0,425,1821,1803,1791,1773,1761,1812,1782,386,534,500,1320,1,1,77124820,1375,9.91,1.40,12,0.09,180.00,1270.00,2575,20230210,-30.76,1590,20230103,12.14,2575,-30.76,20230210,1590,12.14,20230103,2575,-30.76,20230210,1590,12.14,20230103,3.84,N,008700,500,385 억,,4700805,N,N,0,N,00,N
|
|
20231024,090225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1803,17,2,0.95,37398713,20763,15.36,1798,1805,1798,2320,1251,1786,1801.37,6.10,0,9574,1821,1803,1791,1773,1761,1812,1782,386,534,500,1320,1,1,77124820,1391,10.02,1.42,12,0.03,180.00,1270.00,2575,20230210,-29.98,1590,20230103,13.40,2575,-29.98,20230210,1590,13.40,20230103,2575,-29.98,20230210,1590,13.40,20230103,3.84,N,008700,500,385 억,,4700805,N,N,0,N,00,N
|
|
20231023,160223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1786,-11,5,-0.61,241081699,134724,58.26,1784,1809,1779,2335,1258,1797,1789.49,6.09,0,4305,1836,1816,1800,1780,1764,1808,1772,386,538,500,1320,1,1,77124820,1377,9.92,1.41,12,0.17,180.00,1270.00,2575,20230210,-30.64,1590,20230103,12.33,2575,-30.64,20230210,1590,12.33,20230103,2575,-30.64,20230210,1590,12.33,20230103,3.88,N,008700,500,385 억,,4693700,N,N,0,N,00,N
|
|
20231023,150221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1780,-17,5,-0.95,226316799,126445,54.68,1784,1809,1779,2335,1258,1797,1789.84,6.09,0,5521,1836,1816,1800,1780,1764,1808,1772,386,538,500,1320,1,1,77124820,1373,9.89,1.40,12,0.16,180.00,1270.00,2575,20230210,-30.87,1590,20230103,11.95,2575,-30.87,20230210,1590,11.95,20230103,2575,-30.87,20230210,1590,11.95,20230103,3.88,N,008700,500,385 억,,4693700,N,N,0,N,00,N
|
|
20231023,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1786,-11,5,-0.61,162417054,90584,39.17,1784,1809,1784,2335,1258,1797,1793.00,6.09,0,5724,1836,1816,1800,1780,1764,1808,1772,386,538,500,1320,1,1,77124820,1377,9.92,1.41,12,0.12,180.00,1270.00,2575,20230210,-30.64,1590,20230103,12.33,2575,-30.64,20230210,1590,12.33,20230103,2575,-30.64,20230210,1590,12.33,20230103,3.88,N,008700,500,385 억,,4693700,N,N,0,N,00,N
|
|
20231023,130223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1796,-1,5,-0.06,128722319,71734,31.02,1784,1809,1784,2335,1258,1797,1794.44,6.09,0,5957,1836,1816,1800,1780,1764,1808,1772,386,538,500,1320,1,1,77124820,1385,9.98,1.41,12,0.09,180.00,1270.00,2575,20230210,-30.25,1590,20230103,12.96,2575,-30.25,20230210,1590,12.96,20230103,2575,-30.25,20230210,1590,12.96,20230103,3.88,N,008700,500,385 억,,4693700,N,N,0,N,00,N
|
|
20231023,120222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1799,2,2,0.11,116150737,64721,27.99,1784,1809,1784,2335,1258,1797,1794.64,6.09,0,6776,1836,1816,1800,1780,1764,1808,1772,386,538,500,1320,1,1,77124820,1387,9.99,1.42,12,0.08,180.00,1270.00,2575,20230210,-30.14,1590,20230103,13.14,2575,-30.14,20230210,1590,13.14,20230103,2575,-30.14,20230210,1590,13.14,20230103,3.88,N,008700,500,385 억,,4693700,N,N,0,N,00,N
|
|
20231023,110224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1806,9,2,0.50,110573730,61623,26.65,1784,1809,1784,2335,1258,1797,1794.36,6.09,0,7396,1836,1816,1800,1780,1764,1808,1772,386,538,500,1320,1,1,77124820,1393,10.03,1.42,12,0.08,180.00,1270.00,2575,20230210,-29.86,1590,20230103,13.58,2575,-29.86,20230210,1590,13.58,20230103,2575,-29.86,20230210,1590,13.58,20230103,3.88,N,008700,500,385 억,,4693700,N,N,0,N,00,N
|
|
20231023,100221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1808,11,2,0.61,97507822,54363,23.51,1784,1809,1784,2335,1258,1797,1793.64,6.09,0,6961,1836,1816,1800,1780,1764,1808,1772,386,538,500,1320,1,1,77124820,1394,10.04,1.42,12,0.07,180.00,1270.00,2575,20230210,-29.79,1590,20230103,13.71,2575,-29.79,20230210,1590,13.71,20230103,2575,-29.79,20230210,1590,13.71,20230103,3.88,N,008700,500,385 억,,4693700,N,N,0,N,00,N
|
|
20231023,090225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1809,12,2,0.67,32704313,18332,7.93,1784,1809,1784,2335,1258,1797,1784.00,6.09,0,3867,1836,1816,1800,1780,1764,1808,1772,386,538,500,1320,1,1,77124820,1395,10.05,1.42,12,0.02,180.00,1270.00,2575,20230210,-29.75,1590,20230103,13.77,2575,-29.75,20230210,1590,13.77,20230103,2575,-29.75,20230210,1590,13.77,20230103,3.88,N,008700,500,385 억,,4693700,N,N,0,N,00,N
|
|
20231020,160224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1797,-31,5,-1.70,401788794,223498,96.49,1808,1820,1784,2375,1280,1828,1797.73,6.11,0,-27250,1870,1849,1837,1816,1804,1843,1810,386,547,500,1350,1,1,77124820,1386,9.98,1.41,12,0.29,180.00,1270.00,2575,20230210,-30.21,1590,20230103,13.02,2575,-30.21,20230210,1590,13.02,20230103,2575,-30.21,20230210,1590,13.02,20230103,3.83,N,008700,500,385 억,,4713349,N,N,0,N,00,N
|
|
20231020,150223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1803,-25,5,-1.37,367265014,204309,88.21,1808,1820,1784,2375,1280,1828,1797.59,6.11,0,-26690,1870,1849,1837,1816,1804,1843,1810,386,547,500,1350,1,1,77124820,1391,10.02,1.42,12,0.26,180.00,1270.00,2575,20230210,-29.98,1590,20230103,13.40,2575,-29.98,20230210,1590,13.40,20230103,2575,-29.98,20230210,1590,13.40,20230103,3.83,N,008700,500,385 억,,4713349,N,N,0,N,00,N
|
|
20231020,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1814,-14,5,-0.77,332985201,185334,80.02,1808,1820,1784,2375,1280,1828,1796.67,6.11,0,-19548,1870,1849,1837,1816,1804,1843,1810,386,547,500,1350,1,1,77124820,1399,10.08,1.43,12,0.24,180.00,1270.00,2575,20230210,-29.55,1590,20230103,14.09,2575,-29.55,20230210,1590,14.09,20230103,2575,-29.55,20230210,1590,14.09,20230103,3.83,N,008700,500,385 억,,4713349,N,N,0,N,00,N
|
|
20231020,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1797,-31,5,-1.70,261031541,145489,62.81,1808,1820,1784,2375,1280,1828,1794.16,6.11,0,-26520,1870,1849,1837,1816,1804,1843,1810,386,547,500,1350,1,1,77124820,1386,9.98,1.41,12,0.19,180.00,1270.00,2575,20230210,-30.21,1590,20230103,13.02,2575,-30.21,20230210,1590,13.02,20230103,2575,-30.21,20230210,1590,13.02,20230103,3.83,N,008700,500,385 억,,4713349,N,N,0,N,00,N
|
|
20231020,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1786,-42,5,-2.30,241990158,134860,58.22,1808,1820,1784,2375,1280,1828,1794.38,6.11,0,-26583,1870,1849,1837,1816,1804,1843,1810,386,547,500,1350,1,1,77124820,1377,9.92,1.41,12,0.17,180.00,1270.00,2575,20230210,-30.64,1590,20230103,12.33,2575,-30.64,20230210,1590,12.33,20230103,2575,-30.64,20230210,1590,12.33,20230103,3.83,N,008700,500,385 억,,4713349,N,N,0,N,00,N
|
|
20231020,110223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1792,-36,5,-1.97,213775527,119080,51.41,1808,1820,1784,2375,1280,1828,1795.22,6.11,0,-32233,1870,1849,1837,1816,1804,1843,1810,386,547,500,1350,1,1,77124820,1382,9.96,1.41,12,0.15,180.00,1270.00,2575,20230210,-30.41,1590,20230103,12.70,2575,-30.41,20230210,1590,12.70,20230103,2575,-30.41,20230210,1590,12.70,20230103,3.83,N,008700,500,385 억,,4713349,N,N,0,N,00,N
|
|
20231020,100222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1787,-41,5,-2.24,174617968,97170,41.95,1808,1820,1784,2375,1280,1828,1797.03,6.11,0,-35432,1870,1849,1837,1816,1804,1843,1810,386,547,500,1350,1,1,77124820,1378,9.93,1.41,12,0.13,180.00,1270.00,2575,20230210,-30.60,1590,20230103,12.39,2575,-30.60,20230210,1590,12.39,20230103,2575,-30.60,20230210,1590,12.39,20230103,3.83,N,008700,500,385 억,,4713349,N,N,0,N,00,N
|
|
20231020,090223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1810,-18,5,-0.98,11340344,6272,2.71,1808,1820,1808,2375,1280,1828,1808.03,6.11,0,1663,1870,1849,1837,1816,1804,1843,1810,386,547,500,1350,1,1,77124820,1396,10.06,1.43,12,0.01,180.00,1270.00,2575,20230210,-29.71,1590,20230103,13.84,2575,-29.71,20230210,1590,13.84,20230103,2575,-29.71,20230210,1590,13.84,20230103,3.83,N,008700,500,385 억,,4713349,N,N,0,N,00,N
|
|
20231019,160221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1828,-46,5,-2.45,423295796,231116,100.48,1854,1858,1825,2435,1312,1874,1831.61,6.14,0,-18741,1920,1897,1876,1853,1832,1908,1864,386,561,500,1380,1,1,77124820,1410,10.16,1.44,12,0.30,180.00,1270.00,2575,20230210,-29.01,1590,20230103,14.97,2575,-29.01,20230210,1590,14.97,20230103,2575,-29.01,20230210,1590,14.97,20230103,3.84,N,008700,500,385 억,,4735267,N,N,0,N,00,N
|
|
20231019,150221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1827,-47,5,-2.51,388906391,212292,92.29,1854,1858,1825,2435,1312,1874,1831.94,6.14,0,-17049,1920,1897,1876,1853,1832,1908,1864,386,561,500,1380,1,1,77124820,1409,10.15,1.44,12,0.28,180.00,1270.00,2575,20230210,-29.05,1590,20230103,14.91,2575,-29.05,20230210,1590,14.91,20230103,2575,-29.05,20230210,1590,14.91,20230103,3.84,N,008700,500,385 억,,4735267,N,N,0,N,00,N
|
|
20231019,140221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1830,-44,5,-2.35,314777349,171751,74.67,1854,1858,1826,2435,1312,1874,1832.75,6.14,0,-16157,1920,1897,1876,1853,1832,1908,1864,386,561,500,1380,1,1,77124820,1411,10.17,1.44,12,0.22,180.00,1270.00,2575,20230210,-28.93,1590,20230103,15.09,2575,-28.93,20230210,1590,15.09,20230103,2575,-28.93,20230210,1590,15.09,20230103,3.84,N,008700,500,385 억,,4735267,N,N,0,N,00,N
|
|
20231019,130220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1829,-45,5,-2.40,301380719,164429,71.48,1854,1858,1826,2435,1312,1874,1832.89,6.14,0,-16157,1920,1897,1876,1853,1832,1908,1864,386,561,500,1380,1,1,77124820,1411,10.16,1.44,12,0.21,180.00,1270.00,2575,20230210,-28.97,1590,20230103,15.03,2575,-28.97,20230210,1590,15.03,20230103,2575,-28.97,20230210,1590,15.03,20230103,3.84,N,008700,500,385 억,,4735267,N,N,0,N,00,N
|
|
20231019,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1834,-40,5,-2.13,264243667,144116,62.65,1854,1858,1828,2435,1312,1874,1833.55,6.14,0,-15551,1920,1897,1876,1853,1832,1908,1864,386,561,500,1380,1,1,77124820,1414,10.19,1.44,12,0.19,180.00,1270.00,2575,20230210,-28.78,1590,20230103,15.35,2575,-28.78,20230210,1590,15.35,20230103,2575,-28.78,20230210,1590,15.35,20230103,3.84,N,008700,500,385 억,,4735267,N,N,0,N,00,N
|
|
20231019,110221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1835,-39,5,-2.08,186597518,101693,44.21,1854,1858,1828,2435,1312,1874,1834.91,6.14,0,-11201,1920,1897,1876,1853,1832,1908,1864,386,561,500,1380,1,1,77124820,1415,10.19,1.44,12,0.13,180.00,1270.00,2575,20230210,-28.74,1590,20230103,15.41,2575,-28.74,20230210,1590,15.41,20230103,2575,-28.74,20230210,1590,15.41,20230103,3.84,N,008700,500,385 억,,4735267,N,N,0,N,00,N
|
|
20231019,100220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1833,-41,5,-2.19,99865708,54358,23.63,1854,1858,1828,2435,1312,1874,1837.19,6.14,0,-8366,1920,1897,1876,1853,1832,1908,1864,386,561,500,1380,1,1,77124820,1414,10.18,1.44,12,0.07,180.00,1270.00,2575,20230210,-28.82,1590,20230103,15.28,2575,-28.82,20230210,1590,15.28,20230103,2575,-28.82,20230210,1590,15.28,20230103,3.84,N,008700,500,385 억,,4735267,N,N,0,N,00,N
|
|
20231019,090222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1855,-19,5,-1.01,4307548,2323,1.01,1854,1855,1854,2435,1312,1874,1854.30,6.14,0,-130,1920,1897,1876,1853,1832,1908,1864,386,561,500,1380,1,1,77124820,1431,10.31,1.46,12,0.00,180.00,1270.00,2575,20230210,-27.96,1590,20230103,16.67,2575,-27.96,20230210,1590,16.67,20230103,2575,-27.96,20230210,1590,16.67,20230103,3.84,N,008700,500,385 억,,4735267,N,N,0,N,00,N
|
|
20231018,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1874,-10,5,-0.53,421178806,224704,53.89,1870,1899,1855,2445,1319,1884,1874.38,6.11,0,32484,1925,1904,1888,1867,1851,1915,1878,386,561,500,1390,1,1,77124820,1445,10.41,1.48,12,0.29,180.00,1270.00,2575,20230210,-27.22,1590,20230103,17.86,2575,-27.22,20230210,1590,17.86,20230103,2575,-27.22,20230210,1590,17.86,20230103,3.82,N,008700,500,385 억,,4713489,N,N,1,N,00,N
|
|
20231018,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1867,-17,5,-0.90,394487536,210447,50.47,1870,1899,1855,2445,1319,1884,1874.52,6.11,0,30192,1925,1904,1888,1867,1851,1915,1878,386,561,500,1390,1,1,77124820,1440,10.37,1.47,12,0.27,180.00,1270.00,2575,20230210,-27.50,1590,20230103,17.42,2575,-27.50,20230210,1590,17.42,20230103,2575,-27.50,20230210,1590,17.42,20230103,3.82,N,008700,500,385 억,,4713489,N,N,1,N,00,N
|
|
20231018,140218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1873,-11,5,-0.58,338608427,180504,43.29,1870,1899,1855,2445,1319,1884,1875.91,6.11,0,27246,1925,1904,1888,1867,1851,1915,1878,386,561,500,1390,1,1,77124820,1445,10.41,1.47,12,0.23,180.00,1270.00,2575,20230210,-27.26,1590,20230103,17.80,2575,-27.26,20230210,1590,17.80,20230103,2575,-27.26,20230210,1590,17.80,20230103,3.82,N,008700,500,385 억,,4713489,N,N,1,N,00,N
|
|
20231018,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1876,-8,5,-0.42,303253194,161631,38.76,1870,1899,1855,2445,1319,1884,1876.21,6.11,0,23947,1925,1904,1888,1867,1851,1915,1878,386,561,500,1390,1,1,77124820,1447,10.42,1.48,12,0.21,180.00,1270.00,2575,20230210,-27.15,1590,20230103,17.99,2575,-27.15,20230210,1590,17.99,20230103,2575,-27.15,20230210,1590,17.99,20230103,3.82,N,008700,500,385 억,,4713489,N,N,1,N,00,N
|
|
20231018,120220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1869,-15,5,-0.80,240289810,128046,30.71,1870,1899,1855,2445,1319,1884,1876.59,6.11,0,21755,1925,1904,1888,1867,1851,1915,1878,386,561,500,1390,1,1,77124820,1441,10.38,1.47,12,0.17,180.00,1270.00,2575,20230210,-27.42,1590,20230103,17.55,2575,-27.42,20230210,1590,17.55,20230103,2575,-27.42,20230210,1590,17.55,20230103,3.82,N,008700,500,385 억,,4713489,N,N,1,N,00,N
|
|
20231018,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1879,-5,5,-0.27,176923345,94224,22.60,1870,1899,1855,2445,1319,1884,1877.69,6.11,0,19635,1925,1904,1888,1867,1851,1915,1878,386,561,500,1390,1,1,77124820,1449,10.44,1.48,12,0.12,180.00,1270.00,2575,20230210,-27.03,1590,20230103,18.18,2575,-27.03,20230210,1590,18.18,20230103,2575,-27.03,20230210,1590,18.18,20230103,3.82,N,008700,500,385 억,,4713489,N,N,1,N,00,N
|
|
20231018,100220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1880,-4,5,-0.21,90847512,48350,11.59,1870,1899,1855,2445,1319,1884,1878.96,6.11,0,1719,1925,1904,1888,1867,1851,1915,1878,386,561,500,1390,1,1,77124820,1450,10.44,1.48,12,0.06,180.00,1270.00,2575,20230210,-26.99,1590,20230103,18.24,2575,-26.99,20230210,1590,18.24,20230103,2575,-26.99,20230210,1590,18.24,20230103,3.82,N,008700,500,385 억,,4713489,N,N,1,N,00,N
|
|
20231018,090219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1865,-19,5,-1.01,17012570,9118,2.19,1870,1884,1855,2445,1319,1884,1865.82,6.11,0,-425,1925,1904,1888,1867,1851,1915,1878,386,561,500,1390,1,1,77124820,1438,10.36,1.47,12,0.01,180.00,1270.00,2575,20230210,-27.57,1590,20230103,17.30,2575,-27.57,20230210,1590,17.30,20230103,2575,-27.57,20230210,1590,17.30,20230103,3.82,N,008700,500,385 억,,4713489,N,N,1,N,00,N
|
|
20231017,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1884,27,2,1.45,784502009,414980,20.47,1880,1909,1872,2410,1300,1857,1890.46,6.05,0,34996,2091,1973,1892,1774,1693,2033,1834,386,553,500,1370,1,1,77124820,1453,10.47,1.48,12,0.54,180.00,1270.00,2575,20230210,-26.83,1590,20230103,18.49,2575,-26.83,20230210,1590,18.49,20230103,2575,-26.83,20230210,1590,18.49,20230103,3.83,N,008700,500,385 억,,4666377,N,N,1,N,00,N
|
|
20231017,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1883,26,2,1.40,742676203,392776,19.37,1880,1909,1872,2410,1300,1857,1890.84,6.05,0,34368,2091,1973,1892,1774,1693,2033,1834,386,553,500,1370,1,1,77124820,1452,10.46,1.48,12,0.51,180.00,1270.00,2575,20230210,-26.87,1590,20230103,18.43,2575,-26.87,20230210,1590,18.43,20230103,2575,-26.87,20230210,1590,18.43,20230103,3.83,N,008700,500,385 억,,4666377,N,N,1,N,00,N
|
|
20231017,140220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1886,29,2,1.56,666646655,352354,17.38,1880,1909,1872,2410,1300,1857,1891.98,6.05,0,35247,2091,1973,1892,1774,1693,2033,1834,386,553,500,1370,1,1,77124820,1455,10.48,1.49,12,0.46,180.00,1270.00,2575,20230210,-26.76,1590,20230103,18.62,2575,-26.76,20230210,1590,18.62,20230103,2575,-26.76,20230210,1590,18.62,20230103,3.83,N,008700,500,385 억,,4666377,N,N,1,N,00,N
|
|
20231017,130219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1891,34,2,1.83,634299304,335194,16.53,1880,1909,1872,2410,1300,1857,1892.33,6.05,0,37830,2091,1973,1892,1774,1693,2033,1834,386,553,500,1370,1,1,77124820,1458,10.51,1.49,12,0.43,180.00,1270.00,2575,20230210,-26.56,1590,20230103,18.93,2575,-26.56,20230210,1590,18.93,20230103,2575,-26.56,20230210,1590,18.93,20230103,3.83,N,008700,500,385 억,,4666377,N,N,1,N,00,N
|
|
20231017,120220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1892,35,2,1.88,578359471,305587,15.07,1880,1909,1872,2410,1300,1857,1892.62,6.05,0,37866,2091,1973,1892,1774,1693,2033,1834,386,553,500,1370,1,1,77124820,1459,10.51,1.49,12,0.40,180.00,1270.00,2575,20230210,-26.52,1590,20230103,18.99,2575,-26.52,20230210,1590,18.99,20230103,2575,-26.52,20230210,1590,18.99,20230103,3.83,N,008700,500,385 억,,4666377,N,N,1,N,00,N
|
|
20231017,110217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1892,35,2,1.88,508359039,268478,13.24,1880,1909,1872,2410,1300,1857,1893.48,6.05,0,36387,2091,1973,1892,1774,1693,2033,1834,386,553,500,1370,1,1,77124820,1459,10.51,1.49,12,0.35,180.00,1270.00,2575,20230210,-26.52,1590,20230103,18.99,2575,-26.52,20230210,1590,18.99,20230103,2575,-26.52,20230210,1590,18.99,20230103,3.83,N,008700,500,385 억,,4666377,N,N,1,N,00,N
|
|
20231017,100217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1897,40,2,2.15,350829397,185505,9.15,1880,1903,1872,2410,1300,1857,1891.21,6.05,0,31968,2091,1973,1892,1774,1693,2033,1834,386,553,500,1370,1,1,77124820,1463,10.54,1.49,12,0.24,180.00,1270.00,2575,20230210,-26.33,1590,20230103,19.31,2575,-26.33,20230210,1590,19.31,20230103,2575,-26.33,20230210,1590,19.31,20230103,3.83,N,008700,500,385 억,,4666377,N,N,1,N,00,N
|
|
20231017,090219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1875,18,2,0.97,29549304,15732,0.78,1880,1888,1872,2410,1300,1857,1878.29,6.05,0,-2104,2091,1973,1892,1774,1693,2033,1834,386,553,500,1370,1,1,77124820,1446,10.42,1.48,12,0.02,180.00,1270.00,2575,20230210,-27.18,1590,20230103,17.92,2575,-27.18,20230210,1590,17.92,20230103,2575,-27.18,20230210,1590,17.92,20230103,3.83,N,008700,500,385 억,,4666377,N,N,1,N,00,N
|
|
20231016,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1857,8,2,0.43,3900402623,2025017,1570.66,1830,2010,1811,2400,1295,1849,1926.14,6.18,0,-96879,1901,1874,1861,1834,1821,1868,1828,386,551,500,1360,1,1,77124820,1432,10.32,1.46,12,2.63,180.00,1270.00,2575,20230210,-27.88,1590,20230103,16.79,2575,-27.88,20230210,1590,16.79,20230103,2575,-27.88,20230210,1590,16.79,20230103,3.79,N,008700,500,385 억,,4763820,N,N,1,N,00,N
|
|
20231016,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1857,8,2,0.43,3817957796,1980677,1536.27,1830,2010,1811,2400,1295,1849,1927.60,6.18,0,-98610,1901,1874,1861,1834,1821,1868,1828,386,551,500,1360,1,1,77124820,1432,10.32,1.46,12,2.57,180.00,1270.00,2575,20230210,-27.88,1590,20230103,16.79,2575,-27.88,20230210,1590,16.79,20230103,2575,-27.88,20230210,1590,16.79,20230103,3.79,N,008700,500,385 억,,4763820,N,N,0,N,00,N
|
|
20231016,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1864,15,2,0.81,3744670246,1941218,1505.66,1830,2010,1811,2400,1295,1849,1929.03,6.18,0,-97485,1901,1874,1861,1834,1821,1868,1828,386,551,500,1360,1,1,77124820,1438,10.36,1.47,12,2.52,180.00,1270.00,2575,20230210,-27.61,1590,20230103,17.23,2575,-27.61,20230210,1590,17.23,20230103,2575,-27.61,20230210,1590,17.23,20230103,3.79,N,008700,500,385 억,,4763820,N,N,0,N,00,N
|
|
20231016,130217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1864,15,2,0.81,3616229215,1872097,1452.05,1830,2010,1811,2400,1295,1849,1931.65,6.18,0,-99357,1901,1874,1861,1834,1821,1868,1828,386,551,500,1360,1,1,77124820,1438,10.36,1.47,12,2.43,180.00,1270.00,2575,20230210,-27.61,1590,20230103,17.23,2575,-27.61,20230210,1590,17.23,20230103,2575,-27.61,20230210,1590,17.23,20230103,3.79,N,008700,500,385 억,,4763820,N,N,0,N,00,N
|
|
20231016,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1869,20,2,1.08,3522403904,1821720,1412.97,1830,2010,1811,2400,1295,1849,1933.56,6.18,0,-99387,1901,1874,1861,1834,1821,1868,1828,386,551,500,1360,1,1,77124820,1441,10.38,1.47,12,2.36,180.00,1270.00,2575,20230210,-27.42,1590,20230103,17.55,2575,-27.42,20230210,1590,17.55,20230103,2575,-27.42,20230210,1590,17.55,20230103,3.79,N,008700,500,385 억,,4763820,N,N,0,N,00,N
|
|
20231016,110218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1860,11,2,0.59,3305513560,1706094,1323.29,1830,2010,1811,2400,1295,1849,1937.47,6.18,0,-94124,1901,1874,1861,1834,1821,1868,1828,386,551,500,1360,1,1,77124820,1435,10.33,1.46,12,2.21,180.00,1270.00,2575,20230210,-27.77,1590,20230103,16.98,2575,-27.77,20230210,1590,16.98,20230103,2575,-27.77,20230210,1590,16.98,20230103,3.79,N,008700,500,385 억,,4763820,N,N,0,N,00,N
|
|
20231016,100215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1816,-33,5,-1.78,92828514,50951,39.52,1830,1850,1811,2400,1295,1849,1821.91,6.18,0,6361,1901,1874,1861,1834,1821,1868,1828,386,551,500,1360,1,1,77124820,1401,10.09,1.43,12,0.07,180.00,1270.00,2575,20230210,-29.48,1590,20230103,14.21,2575,-29.48,20230210,1590,14.21,20230103,2575,-29.48,20230210,1590,14.21,20230103,3.79,N,008700,500,385 억,,4763820,N,N,0,N,00,N
|
|
20231016,090217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1850,1,2,0.05,2654098,1450,1.12,1830,1850,1830,2400,1295,1849,1830.35,6.18,0,-184,1901,1874,1861,1834,1821,1868,1828,386,551,500,1360,1,1,77124820,1427,10.28,1.46,12,0.00,180.00,1270.00,2575,20230210,-28.16,1590,20230103,16.35,2575,-28.16,20230210,1590,16.35,20230103,2575,-28.16,20230210,1590,16.35,20230103,3.79,N,008700,500,385 억,,4763820,N,N,0,N,00,N
|
|
20231012,160219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1884,9,2,0.48,244750358,129532,53.73,1875,1899,1875,2435,1313,1875,1889.54,6.16,0,7199,1925,1900,1855,1830,1785,1912,1842,386,560,500,1380,1,1,77124820,1453,10.47,1.48,12,0.17,180.00,1270.00,2575,20230210,-26.83,1590,20230103,18.49,2575,-26.83,20230210,1590,18.49,20230103,2575,-26.83,20230210,1590,18.49,20230103,3.88,N,008700,500,385 억,,4751543,N,N,2,N,00,N
|
|
20231012,150218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1891,16,2,0.85,221300254,117090,48.57,1875,1899,1875,2435,1313,1875,1890.00,6.16,0,6859,1925,1900,1855,1830,1785,1912,1842,386,560,500,1380,1,1,77124820,1458,10.51,1.49,12,0.15,180.00,1270.00,2575,20230210,-26.56,1590,20230103,18.93,2575,-26.56,20230210,1590,18.93,20230103,2575,-26.56,20230210,1590,18.93,20230103,3.88,N,008700,500,385 억,,4751543,N,N,2,N,00,N
|
|
20231012,140218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1893,18,2,0.96,178495218,94440,39.17,1875,1899,1875,2435,1313,1875,1890.04,6.16,0,5731,1925,1900,1855,1830,1785,1912,1842,386,560,500,1380,1,1,77124820,1460,10.52,1.49,12,0.12,180.00,1270.00,2575,20230210,-26.49,1590,20230103,19.06,2575,-26.49,20230210,1590,19.06,20230103,2575,-26.49,20230210,1590,19.06,20230103,3.88,N,008700,500,385 억,,4751543,N,N,2,N,00,N
|
|
20231012,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1898,23,2,1.23,170179579,90048,37.35,1875,1899,1875,2435,1313,1875,1889.88,6.16,0,4631,1925,1900,1855,1830,1785,1912,1842,386,560,500,1380,1,1,77124820,1464,10.54,1.49,12,0.12,180.00,1270.00,2575,20230210,-26.29,1590,20230103,19.37,2575,-26.29,20230210,1590,19.37,20230103,2575,-26.29,20230210,1590,19.37,20230103,3.88,N,008700,500,385 억,,4751543,N,N,2,N,00,N
|
|
20231012,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1897,22,2,1.17,129024232,68355,28.35,1875,1899,1875,2435,1313,1875,1887.56,6.16,0,2294,1925,1900,1855,1830,1785,1912,1842,386,560,500,1380,1,1,77124820,1463,10.54,1.49,12,0.09,180.00,1270.00,2575,20230210,-26.33,1590,20230103,19.31,2575,-26.33,20230210,1590,19.31,20230103,2575,-26.33,20230210,1590,19.31,20230103,3.88,N,008700,500,385 억,,4751543,N,N,2,N,00,N
|
|
20231012,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1889,14,2,0.75,91427644,48469,20.10,1875,1899,1875,2435,1313,1875,1886.31,6.16,0,408,1925,1900,1855,1830,1785,1912,1842,386,560,500,1380,1,1,77124820,1457,10.49,1.49,12,0.06,180.00,1270.00,2575,20230210,-26.64,1590,20230103,18.81,2575,-26.64,20230210,1590,18.81,20230103,2575,-26.64,20230210,1590,18.81,20230103,3.88,N,008700,500,385 억,,4751543,N,N,2,N,00,N
|
|
20231012,100219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1898,23,2,1.23,74060033,39274,16.29,1875,1899,1875,2435,1313,1875,1885.73,6.16,0,1528,1925,1900,1855,1830,1785,1912,1842,386,560,500,1380,1,1,77124820,1464,10.54,1.49,12,0.05,180.00,1270.00,2575,20230210,-26.29,1590,20230103,19.37,2575,-26.29,20230210,1590,19.37,20230103,2575,-26.29,20230210,1590,19.37,20230103,3.88,N,008700,500,385 억,,4751543,N,N,2,N,00,N
|
|
20231012,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1895,20,2,1.07,20579701,10962,4.55,1875,1895,1875,2435,1313,1875,1877.37,6.16,0,1083,1925,1900,1855,1830,1785,1912,1842,386,560,500,1380,1,1,77124820,1462,10.53,1.49,12,0.01,180.00,1270.00,2575,20230210,-26.41,1590,20230103,19.18,2575,-26.41,20230210,1590,19.18,20230103,2575,-26.41,20230210,1590,19.18,20230103,3.88,N,008700,500,385 억,,4751543,N,N,2,N,00,N
|
|
20231011,160219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1875,82,2,4.57,448857007,240873,121.45,1810,1880,1810,2330,1256,1793,1863.45,5.95,0,157484,1895,1843,1815,1763,1735,1830,1750,386,537,500,1320,1,1,77124820,1446,10.42,1.48,12,0.31,180.00,1270.00,2575,20230210,-27.18,1590,20230103,17.92,2575,-27.18,20230210,1590,17.92,20230103,2575,-27.18,20230210,1590,17.92,20230103,3.88,N,008700,500,385 억,,4586470,N,N,2,N,00,N
|
|
20231011,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1874,81,2,4.52,436259446,234151,118.06,1810,1880,1810,2330,1256,1793,1863.15,5.95,0,152706,1895,1843,1815,1763,1735,1830,1750,386,537,500,1320,1,1,77124820,1445,10.41,1.48,12,0.30,180.00,1270.00,2575,20230210,-27.22,1590,20230103,17.86,2575,-27.22,20230210,1590,17.86,20230103,2575,-27.22,20230210,1590,17.86,20230103,3.88,N,008700,500,385 억,,4586470,N,N,0,N,00,N
|
|
20231011,140220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1870,77,2,4.29,371173244,199399,100.54,1810,1880,1810,2330,1256,1793,1861.46,5.95,0,133675,1895,1843,1815,1763,1735,1830,1750,386,537,500,1320,1,1,77124820,1442,10.39,1.47,12,0.26,180.00,1270.00,2575,20230210,-27.38,1590,20230103,17.61,2575,-27.38,20230210,1590,17.61,20230103,2575,-27.38,20230210,1590,17.61,20230103,3.88,N,008700,500,385 억,,4586470,N,N,0,N,00,N
|
|
20231011,130217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1873,80,2,4.46,334426787,179776,90.65,1810,1880,1810,2330,1256,1793,1860.24,5.95,0,124581,1895,1843,1815,1763,1735,1830,1750,386,537,500,1320,1,1,77124820,1445,10.41,1.47,12,0.23,180.00,1270.00,2575,20230210,-27.26,1590,20230103,17.80,2575,-27.26,20230210,1590,17.80,20230103,2575,-27.26,20230210,1590,17.80,20230103,3.88,N,008700,500,385 억,,4586470,N,N,0,N,00,N
|
|
20231011,120220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1874,81,2,4.52,310733804,167114,84.26,1810,1880,1810,2330,1256,1793,1859.41,5.95,0,117549,1895,1843,1815,1763,1735,1830,1750,386,537,500,1320,1,1,77124820,1445,10.41,1.48,12,0.22,180.00,1270.00,2575,20230210,-27.22,1590,20230103,17.86,2575,-27.22,20230210,1590,17.86,20230103,2575,-27.22,20230210,1590,17.86,20230103,3.88,N,008700,500,385 억,,4586470,N,N,0,N,00,N
|
|
20231011,110218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1875,82,2,4.57,290850137,156502,78.91,1810,1880,1810,2330,1256,1793,1858.44,5.95,0,108484,1895,1843,1815,1763,1735,1830,1750,386,537,500,1320,1,1,77124820,1446,10.42,1.48,12,0.20,180.00,1270.00,2575,20230210,-27.18,1590,20230103,17.92,2575,-27.18,20230210,1590,17.92,20230103,2575,-27.18,20230210,1590,17.92,20230103,3.88,N,008700,500,385 억,,4586470,N,N,0,N,00,N
|
|
20231011,100217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1870,77,2,4.29,202244550,109183,55.05,1810,1880,1810,2330,1256,1793,1852.34,5.95,0,74191,1895,1843,1815,1763,1735,1830,1750,386,537,500,1320,1,1,77124820,1442,10.39,1.47,12,0.14,180.00,1270.00,2575,20230210,-27.38,1590,20230103,17.61,2575,-27.38,20230210,1590,17.61,20230103,2575,-27.38,20230210,1590,17.61,20230103,3.88,N,008700,500,385 억,,4586470,N,N,0,N,00,N
|
|
20231011,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1815,22,2,1.23,1916845,1059,0.53,1810,1815,1810,2330,1256,1793,1810.05,5.95,0,299,1895,1843,1815,1763,1735,1830,1750,386,537,500,1320,1,1,77124820,1400,10.08,1.43,12,0.00,180.00,1270.00,2575,20230210,-29.51,1590,20230103,14.15,2575,-29.51,20230210,1590,14.15,20230103,2575,-29.51,20230210,1590,14.15,20230103,3.88,N,008700,500,385 억,,4586470,N,N,0,N,00,N
|
|
20231010,160216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1793,-32,5,-1.75,360342864,197753,152.88,1825,1867,1787,2370,1278,1825,1822.35,5.97,0,-20883,1903,1863,1809,1769,1715,1884,1790,386,545,500,1350,1,1,77124820,1383,9.96,1.41,12,0.26,180.00,1270.00,2575,20230210,-30.37,1590,20230103,12.77,2575,-30.37,20230210,1590,12.77,20230103,2575,-30.37,20230210,1590,12.77,20230103,3.88,N,008700,500,385 억,,4606965,N,N,0,N,00,N
|
|
20231010,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1798,-27,5,-1.48,342911218,188055,145.38,1825,1867,1787,2370,1278,1825,1823.46,5.97,0,-20882,1903,1863,1809,1769,1715,1884,1790,386,545,500,1350,1,1,77124820,1387,9.99,1.42,12,0.24,180.00,1270.00,2575,20230210,-30.17,1590,20230103,13.08,2575,-30.17,20230210,1590,13.08,20230103,2575,-30.17,20230210,1590,13.08,20230103,3.88,N,008700,500,385 억,,4606965,N,N,0,N,00,N
|
|
20231010,140216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1806,-19,5,-1.04,228390156,124414,96.18,1825,1867,1805,2370,1278,1825,1835.73,5.97,0,-6892,1903,1863,1809,1769,1715,1884,1790,386,545,500,1350,1,1,77124820,1393,10.03,1.42,12,0.16,180.00,1270.00,2575,20230210,-29.86,1590,20230103,13.58,2575,-29.86,20230210,1590,13.58,20230103,2575,-29.86,20230210,1590,13.58,20230103,3.88,N,008700,500,385 억,,4606965,N,N,0,N,00,N
|
|
20231010,130216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1821,-4,5,-0.22,171957919,93315,72.14,1825,1867,1821,2370,1278,1825,1842.77,5.97,0,3836,1903,1863,1809,1769,1715,1884,1790,386,545,500,1350,1,1,77124820,1404,10.12,1.43,12,0.12,180.00,1270.00,2575,20230210,-29.28,1590,20230103,14.53,2575,-29.28,20230210,1590,14.53,20230103,2575,-29.28,20230210,1590,14.53,20230103,3.88,N,008700,500,385 억,,4606965,N,N,0,N,00,N
|
|
20231010,120216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1837,12,2,0.66,146621918,79448,61.42,1825,1867,1825,2370,1278,1825,1845.51,5.97,0,8583,1903,1863,1809,1769,1715,1884,1790,386,545,500,1350,1,1,77124820,1417,10.21,1.45,12,0.10,180.00,1270.00,2575,20230210,-28.66,1590,20230103,15.53,2575,-28.66,20230210,1590,15.53,20230103,2575,-28.66,20230210,1590,15.53,20230103,3.88,N,008700,500,385 억,,4606965,N,N,0,N,00,N
|
|
20231010,110213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1850,25,2,1.37,137666052,74596,57.67,1825,1867,1825,2370,1278,1825,1845.49,5.97,0,9811,1903,1863,1809,1769,1715,1884,1790,386,545,500,1350,1,1,77124820,1427,10.28,1.46,12,0.10,180.00,1270.00,2575,20230210,-28.16,1590,20230103,16.35,2575,-28.16,20230210,1590,16.35,20230103,2575,-28.16,20230210,1590,16.35,20230103,3.88,N,008700,500,385 억,,4606965,N,N,0,N,00,N
|
|
20231010,100214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1861,36,2,1.97,80430852,43591,33.70,1825,1867,1825,2370,1278,1825,1845.13,5.97,0,7805,1903,1863,1809,1769,1715,1884,1790,386,545,500,1350,1,1,77124820,1435,10.34,1.47,12,0.06,180.00,1270.00,2575,20230210,-27.73,1590,20230103,17.04,2575,-27.73,20230210,1590,17.04,20230103,2575,-27.73,20230210,1590,17.04,20230103,3.88,N,008700,500,385 억,,4606965,N,N,0,N,00,N
|
|
20231010,090216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1840,15,2,0.82,21979504,12037,9.31,1825,1840,1825,2370,1278,1825,1826.00,5.97,0,1358,1903,1863,1809,1769,1715,1884,1790,386,545,500,1350,1,1,77124820,1419,10.22,1.45,12,0.02,180.00,1270.00,2575,20230210,-28.54,1590,20230103,15.72,2575,-28.54,20230210,1590,15.72,20230103,2575,-28.54,20230210,1590,15.72,20230103,3.88,N,008700,500,385 억,,4606965,N,N,0,N,00,N
|
|
20231006,160216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1825,30,2,1.67,232424161,127630,44.83,1759,1849,1755,2330,1257,1795,1821.03,5.96,0,15627,1933,1863,1829,1759,1725,1847,1743,386,535,500,1320,1,1,77124820,1408,10.14,1.44,12,0.17,180.00,1270.00,2575,20230210,-29.13,1590,20230103,14.78,2575,-29.13,20230210,1590,14.78,20230103,2575,-29.13,20230210,1590,14.78,20230103,3.97,N,008700,500,385 억,,4594707,N,N,0,N,00,N
|
|
20231006,150212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1830,35,2,1.95,226664214,124474,43.72,1759,1849,1755,2330,1257,1795,1820.98,5.96,0,15564,1933,1863,1829,1759,1725,1847,1743,386,535,500,1320,1,1,77124820,1411,10.17,1.44,12,0.16,180.00,1270.00,2575,20230210,-28.93,1590,20230103,15.09,2575,-28.93,20230210,1590,15.09,20230103,2575,-28.93,20230210,1590,15.09,20230103,3.97,N,008700,500,385 억,,4594707,N,N,0,N,00,N
|
|
20231006,140214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1832,37,2,2.06,192520075,105793,37.16,1759,1849,1755,2330,1257,1795,1819.78,5.96,0,13321,1933,1863,1829,1759,1725,1847,1743,386,535,500,1320,1,1,77124820,1413,10.18,1.44,12,0.14,180.00,1270.00,2575,20230210,-28.85,1590,20230103,15.22,2575,-28.85,20230210,1590,15.22,20230103,2575,-28.85,20230210,1590,15.22,20230103,3.97,N,008700,500,385 억,,4594707,N,N,0,N,00,N
|
|
20231006,130212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1833,38,2,2.12,177068503,97344,34.19,1759,1849,1755,2330,1257,1795,1819.00,5.96,0,15795,1933,1863,1829,1759,1725,1847,1743,386,535,500,1320,1,1,77124820,1414,10.18,1.44,12,0.13,180.00,1270.00,2575,20230210,-28.82,1590,20230103,15.28,2575,-28.82,20230210,1590,15.28,20230103,2575,-28.82,20230210,1590,15.28,20230103,3.97,N,008700,500,385 억,,4594707,N,N,0,N,00,N
|
|
20231006,120212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1836,41,2,2.28,160550233,88321,31.02,1759,1849,1755,2330,1257,1795,1817.80,5.96,0,15695,1933,1863,1829,1759,1725,1847,1743,386,535,500,1320,1,1,77124820,1416,10.20,1.45,12,0.11,180.00,1270.00,2575,20230210,-28.70,1590,20230103,15.47,2575,-28.70,20230210,1590,15.47,20230103,2575,-28.70,20230210,1590,15.47,20230103,3.97,N,008700,500,385 억,,4594707,N,N,0,N,00,N
|
|
20231006,110210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1840,45,2,2.51,133710015,73718,25.89,1759,1849,1755,2330,1257,1795,1813.80,5.96,0,18604,1933,1863,1829,1759,1725,1847,1743,386,535,500,1320,1,1,77124820,1419,10.22,1.45,12,0.10,180.00,1270.00,2575,20230210,-28.54,1590,20230103,15.72,2575,-28.54,20230210,1590,15.72,20230103,2575,-28.54,20230210,1590,15.72,20230103,3.97,N,008700,500,385 억,,4594707,N,N,0,N,00,N
|
|
20231006,100212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1849,54,2,3.01,119208099,65837,23.13,1759,1849,1755,2330,1257,1795,1810.66,5.96,0,19405,1933,1863,1829,1759,1725,1847,1743,386,535,500,1320,1,1,77124820,1426,10.27,1.46,12,0.09,180.00,1270.00,2575,20230210,-28.19,1590,20230103,16.29,2575,-28.19,20230210,1590,16.29,20230103,2575,-28.19,20230210,1590,16.29,20230103,3.97,N,008700,500,385 억,,4594707,N,N,0,N,00,N
|
|
20231006,090208,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1799,4,2,0.22,31000425,17582,6.18,1759,1815,1755,2330,1257,1795,1763.19,5.96,0,-622,1933,1863,1829,1759,1725,1847,1743,386,535,500,1320,1,1,77124820,1387,9.99,1.42,12,0.02,180.00,1270.00,2575,20230210,-30.14,1590,20230103,13.14,2575,-30.14,20230210,1590,13.14,20230103,2575,-30.14,20230210,1590,13.14,20230103,3.97,N,008700,500,385 억,,4594707,N,N,0,N,00,N
|