178 lines
74 KiB
CSV
178 lines
74 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
|
|
20231130,160241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,-35,5,-1.64,4921023515,2346773,40.90,2095,2130,2080,2775,1495,2135,2096.87,6.83,0,102516,2205,2170,2105,2070,2005,2187,2087,386,640,500,1570,5,1,77124820,1620,11.67,1.65,12,3.04,180.00,1270.00,2575,20230210,-18.45,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2575,-18.45,20230210,1590,32.08,20230103,3.80,N,008700,500,385 억,,5269045,N,N,0,N,00,N
|
|
20231130,150241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,-40,5,-1.87,4316170655,2057954,35.86,2095,2130,2080,2775,1495,2135,2097.26,6.83,0,90587,2205,2170,2105,2070,2005,2187,2087,386,640,500,1570,5,1,77124820,1616,11.64,1.65,12,2.67,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,3.80,N,008700,500,385 억,,5269045,N,N,0,N,00,N
|
|
20231130,140241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,-30,5,-1.41,3804652985,1814174,31.61,2095,2130,2080,2775,1495,2135,2097.12,6.83,0,101367,2205,2170,2105,2070,2005,2187,2087,386,640,500,1570,5,1,77124820,1623,11.69,1.66,12,2.35,180.00,1270.00,2575,20230210,-18.25,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,2575,-18.25,20230210,1590,32.39,20230103,3.80,N,008700,500,385 억,,5269045,N,N,0,N,00,N
|
|
20231130,130240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,-40,5,-1.87,3370831870,1607466,28.01,2095,2130,2080,2775,1495,2135,2096.92,6.83,0,76232,2205,2170,2105,2070,2005,2187,2087,386,640,500,1570,5,1,77124820,1616,11.64,1.65,12,2.08,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,3.80,N,008700,500,385 억,,5269045,N,N,0,N,00,N
|
|
20231130,120244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,-40,5,-1.87,3033211445,1446089,25.20,2095,2130,2080,2775,1495,2135,2097.45,6.83,0,56986,2205,2170,2105,2070,2005,2187,2087,386,640,500,1570,5,1,77124820,1616,11.64,1.65,12,1.87,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,3.80,N,008700,500,385 억,,5269045,N,N,0,N,00,N
|
|
20231130,110242,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,-20,5,-0.94,2727432340,1300785,22.67,2095,2130,2080,2775,1495,2135,2096.67,6.83,0,50791,2205,2170,2105,2070,2005,2187,2087,386,640,500,1570,5,1,77124820,1631,11.75,1.67,12,1.69,180.00,1270.00,2575,20230210,-17.86,1590,20230103,33.02,2575,-17.86,20230210,1590,33.02,20230103,2575,-17.86,20230210,1590,33.02,20230103,3.80,N,008700,500,385 억,,5269045,N,N,0,N,00,N
|
|
20231130,100240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,-35,5,-1.64,1883297755,900118,15.69,2095,2130,2080,2775,1495,2135,2092.14,6.83,0,22850,2205,2170,2105,2070,2005,2187,2087,386,640,500,1570,5,1,77124820,1620,11.67,1.65,12,1.17,180.00,1270.00,2575,20230210,-18.45,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2575,-18.45,20230210,1590,32.08,20230103,3.80,N,008700,500,385 억,,5269045,N,N,0,N,00,N
|
|
20231130,090241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-45,5,-2.11,534814215,255965,4.46,2095,2100,2080,2775,1495,2135,2088.87,6.83,0,-21004,2205,2170,2105,2070,2005,2187,2087,386,640,500,1570,5,1,77124820,1612,11.61,1.65,12,0.33,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,3.80,N,008700,500,385 억,,5269045,N,N,0,N,00,N
|
|
20231129,160240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,55,2,2.64,11778633120,5634952,12.35,2065,2140,2040,2700,1460,2080,2089.80,6.59,0,183396,2359,2219,2085,1945,1811,2289,2015,386,620,500,1530,5,1,77124820,1647,11.86,1.68,12,7.31,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,3.77,N,008700,500,385 억,,5083946,N,N,1,N,00,N
|
|
20231129,150241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,10,2,0.48,9712167365,4663094,10.22,2065,2120,2040,2700,1460,2080,2082.78,6.59,0,257469,2359,2219,2085,1945,1811,2289,2015,386,620,500,1530,5,1,77124820,1612,11.61,1.65,12,6.05,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,3.77,N,008700,500,385 억,,5083946,N,N,1,N,00,N
|
|
20231129,140241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,15,2,0.72,8742762195,4197938,9.20,2065,2120,2040,2700,1460,2080,2082.64,6.59,0,260928,2359,2219,2085,1945,1811,2289,2015,386,620,500,1530,5,1,77124820,1616,11.64,1.65,12,5.44,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,3.77,N,008700,500,385 억,,5083946,N,N,1,N,00,N
|
|
20231129,130242,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,25,2,1.20,7888652655,3791291,8.31,2065,2120,2040,2700,1460,2080,2080.73,6.59,0,244002,2359,2219,2085,1945,1811,2289,2015,386,620,500,1530,5,1,77124820,1623,11.69,1.66,12,4.92,180.00,1270.00,2575,20230210,-18.25,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,2575,-18.25,20230210,1590,32.39,20230103,3.77,N,008700,500,385 억,,5083946,N,N,1,N,00,N
|
|
20231129,120241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,0,3,0.00,5720999875,2759327,6.05,2065,2115,2040,2700,1460,2080,2073.31,6.59,0,269690,2359,2219,2085,1945,1811,2289,2015,386,620,500,1530,5,1,77124820,1604,11.56,1.64,12,3.58,180.00,1270.00,2575,20230210,-19.22,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2575,-19.22,20230210,1590,30.82,20230103,3.77,N,008700,500,385 억,,5083946,N,N,1,N,00,N
|
|
20231129,110239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,5,2,0.24,5124362965,2473110,5.42,2065,2115,2040,2700,1460,2080,2072.00,6.59,0,258508,2359,2219,2085,1945,1811,2289,2015,386,620,500,1530,5,1,77124820,1608,11.58,1.64,12,3.21,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,3.77,N,008700,500,385 억,,5083946,N,N,1,N,00,N
|
|
20231129,100239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,-30,5,-1.44,3737187770,1806328,3.96,2065,2115,2040,2700,1460,2080,2068.88,6.59,0,82281,2359,2219,2085,1945,1811,2289,2015,386,620,500,1530,5,1,77124820,1581,11.39,1.61,12,2.34,180.00,1270.00,2575,20230210,-20.39,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,2575,-20.39,20230210,1590,28.93,20230103,3.77,N,008700,500,385 억,,5083946,N,N,1,N,00,N
|
|
20231129,090239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,15,2,0.72,785831360,378961,0.83,2065,2100,2055,2700,1460,2080,2073.49,6.59,0,63503,2359,2219,2085,1945,1811,2289,2015,386,620,500,1530,5,1,77124820,1616,11.64,1.65,12,0.49,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,3.77,N,008700,500,385 억,,5083946,N,N,1,N,00,N
|
|
20231128,160241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,226,2,12.19,96199431126,45408974,16874.70,1952,2225,1951,2410,1298,1854,2118.54,7.15,0,-430933,1887,1870,1858,1841,1829,1864,1835,386,556,500,1370,5,1,77124820,1604,11.56,1.64,12,58.88,180.00,1270.00,2575,20230210,-19.22,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2575,-19.22,20230210,1590,30.82,20230103,3.77,N,008700,500,385 억,,5514682,N,N,1,N,00,N
|
|
20231128,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,201,2,10.84,93871271891,44286394,16457.53,1952,2225,1951,2410,1298,1854,2119.64,7.15,0,-597159,1887,1870,1858,1841,1829,1864,1835,386,556,500,1370,5,1,77124820,1585,11.42,1.62,12,57.42,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,3.77,N,008700,500,385 억,,5514682,N,N,0,N,00,N
|
|
20231128,140239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,246,2,13.27,89389166376,42124204,15654.03,1952,2225,1951,2410,1298,1854,2122.04,7.15,0,-637666,1887,1870,1858,1841,1829,1864,1835,386,556,500,1370,5,1,77124820,1620,11.67,1.65,12,54.62,180.00,1270.00,2575,20230210,-18.45,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2575,-18.45,20230210,1590,32.08,20230103,3.77,N,008700,500,385 억,,5514682,N,N,0,N,00,N
|
|
20231128,130239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,276,2,14.89,85772849266,40408968,15016.62,1952,2225,1951,2410,1298,1854,2122.62,7.15,0,-561450,1887,1870,1858,1841,1829,1864,1835,386,556,500,1370,5,1,77124820,1643,11.83,1.68,12,52.39,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,3.77,N,008700,500,385 억,,5514682,N,N,0,N,00,N
|
|
20231128,120239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,211,2,11.38,80365488931,37836800,14060.76,1952,2225,1951,2410,1298,1854,2124.00,7.15,0,-620157,1887,1870,1858,1841,1829,1864,1835,386,556,500,1370,5,1,77124820,1593,11.47,1.63,12,49.06,180.00,1270.00,2575,20230210,-19.81,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,2575,-19.81,20230210,1590,29.87,20230103,3.77,N,008700,500,385 억,,5514682,N,N,0,N,00,N
|
|
20231128,110239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,261,2,14.08,73473158381,34533887,12833.34,1952,2225,1951,2410,1298,1854,2127.57,7.15,0,-540596,1887,1870,1858,1841,1829,1864,1835,386,556,500,1370,5,1,77124820,1631,11.75,1.67,12,44.78,180.00,1270.00,2575,20230210,-17.86,1590,20230103,33.02,2575,-17.86,20230210,1590,33.02,20230103,2575,-17.86,20230210,1590,33.02,20230103,3.77,N,008700,500,385 억,,5514682,N,N,0,N,00,N
|
|
20231128,100239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,216,2,11.65,43786994726,20806113,7731.88,1952,2170,1951,2410,1298,1854,2104.53,7.15,0,-537225,1887,1870,1858,1841,1829,1864,1835,386,556,500,1370,5,1,77124820,1596,11.50,1.63,12,26.98,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,3.77,N,008700,500,385 억,,5514682,N,N,0,N,00,N
|
|
20231128,090238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,226,2,12.19,5436920701,2630200,977.42,1952,2100,1951,2410,1298,1854,2067.11,7.15,0,-161038,1887,1870,1858,1841,1829,1864,1835,386,556,500,1370,5,1,77124820,1604,11.56,1.64,12,3.41,180.00,1270.00,2575,20230210,-19.22,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2575,-19.22,20230210,1590,30.82,20230103,3.77,N,008700,500,385 억,,5514682,N,N,0,N,00,N
|
|
20231127,160239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1854,-16,5,-0.86,494803735,266798,240.02,1873,1875,1846,2430,1309,1870,1854.60,7.17,0,-14224,1886,1878,1870,1862,1854,1878,1862,386,560,500,1380,1,1,77124820,1430,10.30,1.46,12,0.35,180.00,1270.00,2575,20230210,-28.00,1590,20230103,16.60,2575,-28.00,20230210,1590,16.60,20230103,2575,-28.00,20230210,1590,16.60,20230103,3.77,N,008700,500,385 억,,5528906,N,N,0,N,00,N
|
|
20231127,150238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1853,-17,5,-0.91,466444889,251503,226.26,1873,1875,1846,2430,1309,1870,1854.63,7.17,0,-12557,1886,1878,1870,1862,1854,1878,1862,386,560,500,1380,1,1,77124820,1429,10.29,1.46,12,0.33,180.00,1270.00,2575,20230210,-28.04,1590,20230103,16.54,2575,-28.04,20230210,1590,16.54,20230103,2575,-28.04,20230210,1590,16.54,20230103,3.77,N,008700,500,385 억,,5528906,N,N,0,N,00,N
|
|
20231127,140240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1854,-16,5,-0.86,425541385,229427,206.40,1873,1875,1846,2430,1309,1870,1854.80,7.17,0,-15756,1886,1878,1870,1862,1854,1878,1862,386,560,500,1380,1,1,77124820,1430,10.30,1.46,12,0.30,180.00,1270.00,2575,20230210,-28.00,1590,20230103,16.60,2575,-28.00,20230210,1590,16.60,20230103,2575,-28.00,20230210,1590,16.60,20230103,3.77,N,008700,500,385 억,,5528906,N,N,0,N,00,N
|
|
20231127,130240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1857,-13,5,-0.70,345653451,186221,167.53,1873,1875,1847,2430,1309,1870,1856.15,7.17,0,-15994,1886,1878,1870,1862,1854,1878,1862,386,560,500,1380,1,1,77124820,1432,10.32,1.46,12,0.24,180.00,1270.00,2575,20230210,-27.88,1590,20230103,16.79,2575,-27.88,20230210,1590,16.79,20230103,2575,-27.88,20230210,1590,16.79,20230103,3.77,N,008700,500,385 억,,5528906,N,N,0,N,00,N
|
|
20231127,120239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1855,-15,5,-0.80,321847622,173376,155.97,1873,1875,1847,2430,1309,1870,1856.36,7.17,0,-15042,1886,1878,1870,1862,1854,1878,1862,386,560,500,1380,1,1,77124820,1431,10.31,1.46,12,0.22,180.00,1270.00,2575,20230210,-27.96,1590,20230103,16.67,2575,-27.96,20230210,1590,16.67,20230103,2575,-27.96,20230210,1590,16.67,20230103,3.77,N,008700,500,385 억,,5528906,N,N,0,N,00,N
|
|
20231127,110236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1854,-16,5,-0.86,250015384,134730,121.21,1873,1875,1847,2430,1309,1870,1855.68,7.17,0,-14228,1886,1878,1870,1862,1854,1878,1862,386,560,500,1380,1,1,77124820,1430,10.30,1.46,12,0.17,180.00,1270.00,2575,20230210,-28.00,1590,20230103,16.60,2575,-28.00,20230210,1590,16.60,20230103,2575,-28.00,20230210,1590,16.60,20230103,3.77,N,008700,500,385 억,,5528906,N,N,0,N,00,N
|
|
20231127,100236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1848,-22,5,-1.18,200449113,107967,97.13,1873,1875,1847,2430,1309,1870,1856.58,7.17,0,-15541,1886,1878,1870,1862,1854,1878,1862,386,560,500,1380,1,1,77124820,1425,10.27,1.46,12,0.14,180.00,1270.00,2575,20230210,-28.23,1590,20230103,16.23,2575,-28.23,20230210,1590,16.23,20230103,2575,-28.23,20230210,1590,16.23,20230103,3.77,N,008700,500,385 억,,5528906,N,N,0,N,00,N
|
|
20231127,090236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1870,0,3,0.00,3255394,1740,1.57,1873,1873,1870,2430,1309,1870,1870.92,7.17,0,0,1886,1878,1870,1862,1854,1878,1862,386,560,500,1380,1,1,77124820,1442,10.39,1.47,12,0.00,180.00,1270.00,2575,20230210,-27.38,1590,20230103,17.61,2575,-27.38,20230210,1590,17.61,20230103,2575,-27.38,20230210,1590,17.61,20230103,3.77,N,008700,500,385 억,,5528906,N,N,0,N,00,N
|
|
20231124,160235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1870,0,3,0.00,206836015,110739,36.26,1870,1878,1862,2430,1309,1870,1867.78,7.17,0,-3774,1911,1890,1879,1858,1847,1885,1853,386,560,500,1380,1,1,77124820,1442,10.39,1.47,12,0.14,180.00,1270.00,2575,20230210,-27.38,1590,20230103,17.61,2575,-27.38,20230210,1590,17.61,20230103,2575,-27.38,20230210,1590,17.61,20230103,3.85,N,008700,500,385 억,,5532669,N,N,0,N,00,N
|
|
20231124,150239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1866,-4,5,-0.21,126198610,67508,22.10,1870,1878,1865,2430,1309,1870,1869.39,7.17,0,-328,1911,1890,1879,1858,1847,1885,1853,386,560,500,1380,1,1,77124820,1439,10.37,1.47,12,0.09,180.00,1270.00,2575,20230210,-27.53,1590,20230103,17.36,2575,-27.53,20230210,1590,17.36,20230103,2575,-27.53,20230210,1590,17.36,20230103,3.85,N,008700,500,385 억,,5532669,N,N,0,N,00,N
|
|
20231124,140238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1870,0,3,0.00,103409607,55297,18.11,1870,1878,1865,2430,1309,1870,1870.08,7.17,0,353,1911,1890,1879,1858,1847,1885,1853,386,560,500,1380,1,1,77124820,1442,10.39,1.47,12,0.07,180.00,1270.00,2575,20230210,-27.38,1590,20230103,17.61,2575,-27.38,20230210,1590,17.61,20230103,2575,-27.38,20230210,1590,17.61,20230103,3.85,N,008700,500,385 억,,5532669,N,N,0,N,00,N
|
|
20231124,130237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1872,2,2,0.11,82701933,44219,14.48,1870,1878,1865,2430,1309,1870,1870.28,7.17,0,3220,1911,1890,1879,1858,1847,1885,1853,386,560,500,1380,1,1,77124820,1444,10.40,1.47,12,0.06,180.00,1270.00,2575,20230210,-27.30,1590,20230103,17.74,2575,-27.30,20230210,1590,17.74,20230103,2575,-27.30,20230210,1590,17.74,20230103,3.85,N,008700,500,385 억,,5532669,N,N,0,N,00,N
|
|
20231124,120239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1870,0,3,0.00,71931639,38460,12.59,1870,1878,1865,2430,1309,1870,1870.30,7.17,0,3549,1911,1890,1879,1858,1847,1885,1853,386,560,500,1380,1,1,77124820,1442,10.39,1.47,12,0.05,180.00,1270.00,2575,20230210,-27.38,1590,20230103,17.61,2575,-27.38,20230210,1590,17.61,20230103,2575,-27.38,20230210,1590,17.61,20230103,3.85,N,008700,500,385 억,,5532669,N,N,0,N,00,N
|
|
20231124,110238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1873,3,2,0.16,40858736,21846,7.15,1870,1878,1865,2430,1309,1870,1870.31,7.17,0,3630,1911,1890,1879,1858,1847,1885,1853,386,560,500,1380,1,1,77124820,1445,10.41,1.47,12,0.03,180.00,1270.00,2575,20230210,-27.26,1590,20230103,17.80,2575,-27.26,20230210,1590,17.80,20230103,2575,-27.26,20230210,1590,17.80,20230103,3.85,N,008700,500,385 억,,5532669,N,N,0,N,00,N
|
|
20231124,100235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1871,1,2,0.05,28539936,15262,5.00,1870,1878,1865,2430,1309,1870,1870.00,7.17,0,4064,1911,1890,1879,1858,1847,1885,1853,386,560,500,1380,1,1,77124820,1443,10.39,1.47,12,0.02,180.00,1270.00,2575,20230210,-27.34,1590,20230103,17.67,2575,-27.34,20230210,1590,17.67,20230103,2575,-27.34,20230210,1590,17.67,20230103,3.85,N,008700,500,385 억,,5532669,N,N,0,N,00,N
|
|
20231124,090236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1870,0,3,0.00,1984070,1061,0.35,1870,1870,1870,2430,1309,1870,1870.00,7.17,0,-138,1911,1890,1879,1858,1847,1885,1853,386,560,500,1380,1,1,77124820,1442,10.39,1.47,12,0.00,180.00,1270.00,2575,20230210,-27.38,1590,20230103,17.61,2575,-27.38,20230210,1590,17.61,20230103,2575,-27.38,20230210,1590,17.61,20230103,3.85,N,008700,500,385 억,,5532669,N,N,0,N,00,N
|
|
20231123,160234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1870,-21,5,-1.11,574524041,305036,76.26,1892,1900,1868,2455,1324,1891,1883.49,7.32,0,-93627,1936,1913,1883,1860,1830,1925,1872,386,564,500,1390,1,1,77124820,1442,10.39,1.47,12,0.40,180.00,1270.00,2575,20230210,-27.38,1590,20230103,17.61,2575,-27.38,20230210,1590,17.61,20230103,2575,-27.38,20230210,1590,17.61,20230103,3.89,N,008700,500,385 억,,5644084,N,N,4,N,00,N
|
|
20231123,150241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1875,-16,5,-0.85,557576665,295974,73.99,1892,1900,1868,2455,1324,1891,1883.87,7.32,0,-93064,1936,1913,1883,1860,1830,1925,1872,386,564,500,1390,1,1,77124820,1446,10.42,1.48,12,0.38,180.00,1270.00,2575,20230210,-27.18,1590,20230103,17.92,2575,-27.18,20230210,1590,17.92,20230103,2575,-27.18,20230210,1590,17.92,20230103,3.89,N,008700,500,385 억,,5644084,N,N,4,N,00,N
|
|
20231123,140238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1875,-16,5,-0.85,509363100,270224,67.55,1892,1900,1875,2455,1324,1891,1884.97,7.32,0,-88390,1936,1913,1883,1860,1830,1925,1872,386,564,500,1390,1,1,77124820,1446,10.42,1.48,12,0.35,180.00,1270.00,2575,20230210,-27.18,1590,20230103,17.92,2575,-27.18,20230210,1590,17.92,20230103,2575,-27.18,20230210,1590,17.92,20230103,3.89,N,008700,500,385 억,,5644084,N,N,4,N,00,N
|
|
20231123,130239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1892,1,2,0.05,193559497,102417,25.60,1892,1900,1882,2455,1324,1891,1889.92,7.32,0,-4790,1936,1913,1883,1860,1830,1925,1872,386,564,500,1390,1,1,77124820,1459,10.51,1.49,12,0.13,180.00,1270.00,2575,20230210,-26.52,1590,20230103,18.99,2575,-26.52,20230210,1590,18.99,20230103,2575,-26.52,20230210,1590,18.99,20230103,3.89,N,008700,500,385 억,,5644084,N,N,4,N,00,N
|
|
20231123,120237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1891,0,3,0.00,186642520,98760,24.69,1892,1900,1882,2455,1324,1891,1889.86,7.32,0,-4013,1936,1913,1883,1860,1830,1925,1872,386,564,500,1390,1,1,77124820,1458,10.51,1.49,12,0.13,180.00,1270.00,2575,20230210,-26.56,1590,20230103,18.93,2575,-26.56,20230210,1590,18.93,20230103,2575,-26.56,20230210,1590,18.93,20230103,3.89,N,008700,500,385 억,,5644084,N,N,4,N,00,N
|
|
20231123,110239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1892,1,2,0.05,159527506,84421,21.10,1892,1900,1882,2455,1324,1891,1889.67,7.32,0,-2889,1936,1913,1883,1860,1830,1925,1872,386,564,500,1390,1,1,77124820,1459,10.51,1.49,12,0.11,180.00,1270.00,2575,20230210,-26.52,1590,20230103,18.99,2575,-26.52,20230210,1590,18.99,20230103,2575,-26.52,20230210,1590,18.99,20230103,3.89,N,008700,500,385 억,,5644084,N,N,4,N,00,N
|
|
20231123,100236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1889,-2,5,-0.11,108610049,57504,14.38,1892,1900,1882,2455,1324,1891,1888.74,7.32,0,787,1936,1913,1883,1860,1830,1925,1872,386,564,500,1390,1,1,77124820,1457,10.49,1.49,12,0.07,180.00,1270.00,2575,20230210,-26.64,1590,20230103,18.81,2575,-26.64,20230210,1590,18.81,20230103,2575,-26.64,20230210,1590,18.81,20230103,3.89,N,008700,500,385 억,,5644084,N,N,4,N,00,N
|
|
20231123,090235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1892,1,2,0.05,23944391,12656,3.16,1892,1900,1891,2455,1324,1891,1891.94,7.32,0,2288,1936,1913,1883,1860,1830,1925,1872,386,564,500,1390,1,1,77124820,1459,10.51,1.49,12,0.02,180.00,1270.00,2575,20230210,-26.52,1590,20230103,18.99,2575,-26.52,20230210,1590,18.99,20230103,2575,-26.52,20230210,1590,18.99,20230103,3.89,N,008700,500,385 억,,5644084,N,N,4,N,00,N
|
|
20231122,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1891,23,2,1.23,749998923,397829,174.36,1872,1906,1853,2425,1308,1868,1885.22,7.11,0,143831,1902,1884,1876,1858,1850,1881,1855,386,557,500,1380,1,1,77124820,1458,10.51,1.49,12,0.52,180.00,1270.00,2575,20230210,-26.56,1590,20230103,18.93,2575,-26.56,20230210,1590,18.93,20230103,2575,-26.56,20230210,1590,18.93,20230103,3.94,N,008700,500,385 억,,5483517,N,N,4,N,00,N
|
|
20231122,150235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1895,27,2,1.45,699886843,371348,162.75,1872,1906,1853,2425,1308,1868,1884.72,7.11,0,130671,1902,1884,1876,1858,1850,1881,1855,386,557,500,1380,1,1,77124820,1462,10.53,1.49,12,0.48,180.00,1270.00,2575,20230210,-26.41,1590,20230103,19.18,2575,-26.41,20230210,1590,19.18,20230103,2575,-26.41,20230210,1590,19.18,20230103,3.94,N,008700,500,385 억,,5483517,N,N,6,N,00,N
|
|
20231122,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1897,29,2,1.55,579863878,308153,135.05,1872,1906,1853,2425,1308,1868,1881.74,7.11,0,115836,1902,1884,1876,1858,1850,1881,1855,386,557,500,1380,1,1,77124820,1463,10.54,1.49,12,0.40,180.00,1270.00,2575,20230210,-26.33,1590,20230103,19.31,2575,-26.33,20230210,1590,19.31,20230103,2575,-26.33,20230210,1590,19.31,20230103,3.94,N,008700,500,385 억,,5483517,N,N,6,N,00,N
|
|
20231122,130241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1888,20,2,1.07,319905820,170833,74.87,1872,1890,1853,2425,1308,1868,1872.62,7.11,0,58363,1902,1884,1876,1858,1850,1881,1855,386,557,500,1380,1,1,77124820,1456,10.49,1.49,12,0.22,180.00,1270.00,2575,20230210,-26.68,1590,20230103,18.74,2575,-26.68,20230210,1590,18.74,20230103,2575,-26.68,20230210,1590,18.74,20230103,3.94,N,008700,500,385 억,,5483517,N,N,6,N,00,N
|
|
20231122,120240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1885,17,2,0.91,255315606,136620,59.88,1872,1885,1853,2425,1308,1868,1868.80,7.11,0,49770,1902,1884,1876,1858,1850,1881,1855,386,557,500,1380,1,1,77124820,1454,10.47,1.48,12,0.18,180.00,1270.00,2575,20230210,-26.80,1590,20230103,18.55,2575,-26.80,20230210,1590,18.55,20230103,2575,-26.80,20230210,1590,18.55,20230103,3.94,N,008700,500,385 억,,5483517,N,N,6,N,00,N
|
|
20231122,110246,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1871,3,2,0.16,113303912,60915,26.70,1872,1872,1853,2425,1308,1868,1860.03,7.11,0,4267,1902,1884,1876,1858,1850,1881,1855,386,557,500,1380,1,1,77124820,1443,10.39,1.47,12,0.08,180.00,1270.00,2575,20230210,-27.34,1590,20230103,17.67,2575,-27.34,20230210,1590,17.67,20230103,2575,-27.34,20230210,1590,17.67,20230103,3.94,N,008700,500,385 억,,5483517,N,N,6,N,00,N
|
|
20231122,100241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1855,-13,5,-0.70,68349800,36773,16.12,1872,1872,1855,2425,1308,1868,1858.70,7.11,0,-277,1902,1884,1876,1858,1850,1881,1855,386,557,500,1380,1,1,77124820,1431,10.31,1.46,12,0.05,180.00,1270.00,2575,20230210,-27.96,1590,20230103,16.67,2575,-27.96,20230210,1590,16.67,20230103,2575,-27.96,20230210,1590,16.67,20230103,3.94,N,008700,500,385 억,,5483517,N,N,6,N,00,N
|
|
20231122,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1870,2,2,0.11,5527803,2958,1.30,1872,1872,1868,2425,1308,1868,1868.76,7.11,0,-2807,1902,1884,1876,1858,1850,1881,1855,386,557,500,1380,1,1,77124820,1442,10.39,1.47,12,0.00,180.00,1270.00,2575,20230210,-27.38,1590,20230103,17.61,2575,-27.38,20230210,1590,17.61,20230103,2575,-27.38,20230210,1590,17.61,20230103,3.94,N,008700,500,385 억,,5483517,N,N,6,N,00,N
|
|
20231121,160233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1868,0,3,0.00,426966084,227316,100.86,1871,1894,1868,2425,1308,1868,1878.43,7.04,0,50952,1911,1889,1856,1834,1801,1900,1845,386,557,500,1380,1,1,77124820,1441,10.38,1.47,12,0.29,180.00,1270.00,2575,20230210,-27.46,1590,20230103,17.48,2575,-27.46,20230210,1590,17.48,20230103,2575,-27.46,20230210,1590,17.48,20230103,3.89,N,008700,500,385 억,,5432565,N,N,6,N,00,N
|
|
20231121,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1872,4,2,0.21,386928756,205911,91.36,1871,1894,1868,2425,1308,1868,1879.11,7.04,0,43985,1911,1889,1856,1834,1801,1900,1845,386,557,500,1380,1,1,77124820,1444,10.40,1.47,12,0.27,180.00,1270.00,2575,20230210,-27.30,1590,20230103,17.74,2575,-27.30,20230210,1590,17.74,20230103,2575,-27.30,20230210,1590,17.74,20230103,3.89,N,008700,500,385 억,,5432565,N,N,35,N,00,N
|
|
20231121,140229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1888,20,2,1.07,305206269,162296,72.01,1871,1894,1868,2425,1308,1868,1880.55,7.04,0,35180,1911,1889,1856,1834,1801,1900,1845,386,557,500,1380,1,1,77124820,1456,10.49,1.49,12,0.21,180.00,1270.00,2575,20230210,-26.68,1590,20230103,18.74,2575,-26.68,20230210,1590,18.74,20230103,2575,-26.68,20230210,1590,18.74,20230103,3.89,N,008700,500,385 억,,5432565,N,N,35,N,00,N
|
|
20231121,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1892,24,2,1.28,264503475,140728,62.44,1871,1894,1868,2425,1308,1868,1879.54,7.04,0,34560,1911,1889,1856,1834,1801,1900,1845,386,557,500,1380,1,1,77124820,1459,10.51,1.49,12,0.18,180.00,1270.00,2575,20230210,-26.52,1590,20230103,18.99,2575,-26.52,20230210,1590,18.99,20230103,2575,-26.52,20230210,1590,18.99,20230103,3.89,N,008700,500,385 억,,5432565,N,N,35,N,00,N
|
|
20231121,120230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1887,19,2,1.02,204925043,109123,48.42,1871,1894,1868,2425,1308,1868,1877.93,7.04,0,28152,1911,1889,1856,1834,1801,1900,1845,386,557,500,1380,1,1,77124820,1455,10.48,1.49,12,0.14,180.00,1270.00,2575,20230210,-26.72,1590,20230103,18.68,2575,-26.72,20230210,1590,18.68,20230103,2575,-26.72,20230210,1590,18.68,20230103,3.89,N,008700,500,385 억,,5432565,N,N,35,N,00,N
|
|
20231121,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1883,15,2,0.80,168565910,89850,39.87,1871,1886,1868,2425,1308,1868,1876.08,7.04,0,25631,1911,1889,1856,1834,1801,1900,1845,386,557,500,1380,1,1,77124820,1452,10.46,1.48,12,0.12,180.00,1270.00,2575,20230210,-26.87,1590,20230103,18.43,2575,-26.87,20230210,1590,18.43,20230103,2575,-26.87,20230210,1590,18.43,20230103,3.89,N,008700,500,385 억,,5432565,N,N,35,N,00,N
|
|
20231121,100227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1874,6,2,0.32,92071330,49136,21.80,1871,1881,1869,2425,1308,1868,1873.81,7.04,0,20161,1911,1889,1856,1834,1801,1900,1845,386,557,500,1380,1,1,77124820,1445,10.41,1.48,12,0.06,180.00,1270.00,2575,20230210,-27.22,1590,20230103,17.86,2575,-27.22,20230210,1590,17.86,20230103,2575,-27.22,20230210,1590,17.86,20230103,3.89,N,008700,500,385 억,,5432565,N,N,35,N,00,N
|
|
20231121,090228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1876,8,2,0.43,4168851,2223,0.99,1871,1880,1871,2425,1308,1868,1875.33,7.04,0,1,1911,1889,1856,1834,1801,1900,1845,386,557,500,1380,1,1,77124820,1447,10.42,1.48,12,0.00,180.00,1270.00,2575,20230210,-27.15,1590,20230103,17.99,2575,-27.15,20230210,1590,17.99,20230103,2575,-27.15,20230210,1590,17.99,20230103,3.89,N,008700,500,385 억,,5432565,N,N,35,N,00,N
|
|
20231120,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1868,38,2,2.08,408664467,219726,60.71,1830,1878,1823,2375,1281,1830,1859.88,6.92,0,95683,1909,1869,1845,1805,1781,1857,1793,386,545,500,1350,1,1,77124820,1441,10.38,1.47,12,0.28,180.00,1270.00,2575,20230210,-27.46,1590,20230103,17.48,2575,-27.46,20230210,1590,17.48,20230103,2575,-27.46,20230210,1590,17.48,20230103,3.89,N,008700,500,385 억,,5334017,N,N,35,N,00,N
|
|
20231120,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1873,43,2,2.35,382732589,205860,56.88,1830,1878,1823,2375,1281,1830,1859.19,6.92,0,86525,1909,1869,1845,1805,1781,1857,1793,386,545,500,1350,1,1,77124820,1445,10.41,1.47,12,0.27,180.00,1270.00,2575,20230210,-27.26,1590,20230103,17.80,2575,-27.26,20230210,1590,17.80,20230103,2575,-27.26,20230210,1590,17.80,20230103,3.89,N,008700,500,385 억,,5334017,N,N,16,N,00,N
|
|
20231120,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1873,43,2,2.35,346921455,186712,51.59,1830,1878,1823,2375,1281,1830,1858.06,6.92,0,81171,1909,1869,1845,1805,1781,1857,1793,386,545,500,1350,1,1,77124820,1445,10.41,1.47,12,0.24,180.00,1270.00,2575,20230210,-27.26,1590,20230103,17.80,2575,-27.26,20230210,1590,17.80,20230103,2575,-27.26,20230210,1590,17.80,20230103,3.89,N,008700,500,385 억,,5334017,N,N,16,N,00,N
|
|
20231120,130228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1864,34,2,1.86,252954392,136443,37.70,1830,1865,1823,2375,1281,1830,1853.92,6.92,0,50774,1909,1869,1845,1805,1781,1857,1793,386,545,500,1350,1,1,77124820,1438,10.36,1.47,12,0.18,180.00,1270.00,2575,20230210,-27.61,1590,20230103,17.23,2575,-27.61,20230210,1590,17.23,20230103,2575,-27.61,20230210,1590,17.23,20230103,3.89,N,008700,500,385 억,,5334017,N,N,16,N,00,N
|
|
20231120,120227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1865,35,2,1.91,236638916,127681,35.28,1830,1865,1823,2375,1281,1830,1853.36,6.92,0,48615,1909,1869,1845,1805,1781,1857,1793,386,545,500,1350,1,1,77124820,1438,10.36,1.47,12,0.17,180.00,1270.00,2575,20230210,-27.57,1590,20230103,17.30,2575,-27.57,20230210,1590,17.30,20230103,2575,-27.57,20230210,1590,17.30,20230103,3.89,N,008700,500,385 억,,5334017,N,N,16,N,00,N
|
|
20231120,110228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1860,30,2,1.64,186261905,100572,27.79,1830,1862,1823,2375,1281,1830,1852.03,6.92,0,30355,1909,1869,1845,1805,1781,1857,1793,386,545,500,1350,1,1,77124820,1435,10.33,1.46,12,0.13,180.00,1270.00,2575,20230210,-27.77,1590,20230103,16.98,2575,-27.77,20230210,1590,16.98,20230103,2575,-27.77,20230210,1590,16.98,20230103,3.89,N,008700,500,385 억,,5334017,N,N,16,N,00,N
|
|
20231120,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1847,17,2,0.93,85946464,46565,12.87,1830,1855,1823,2375,1281,1830,1845.73,6.92,0,-821,1909,1869,1845,1805,1781,1857,1793,386,545,500,1350,1,1,77124820,1424,10.26,1.45,12,0.06,180.00,1270.00,2575,20230210,-28.27,1590,20230103,16.16,2575,-28.27,20230210,1590,16.16,20230103,2575,-28.27,20230210,1590,16.16,20230103,3.89,N,008700,500,385 억,,5334017,N,N,16,N,00,N
|
|
20231120,090228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1824,-6,5,-0.33,9321803,5100,1.41,1830,1830,1824,2375,1281,1830,1827.80,6.92,0,-3736,1909,1869,1845,1805,1781,1857,1793,386,545,500,1350,1,1,77124820,1407,10.13,1.44,12,0.01,180.00,1270.00,2575,20230210,-29.17,1590,20230103,14.72,2575,-29.17,20230210,1590,14.72,20230103,2575,-29.17,20230210,1590,14.72,20230103,3.89,N,008700,500,385 억,,5334017,N,N,16,N,00,N
|
|
20231117,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1830,-47,5,-2.50,665861676,360221,119.38,1873,1885,1821,2440,1314,1877,1848.62,7.03,0,-81465,1899,1888,1876,1865,1853,1882,1859,386,563,500,1380,1,1,77124820,1411,10.17,1.44,12,0.47,180.00,1270.00,2575,20230210,-28.93,1590,20230103,15.09,2575,-28.93,20230210,1590,15.09,20230103,2575,-28.93,20230210,1590,15.09,20230103,3.93,N,008700,500,385 억,,5422318,N,N,16,N,00,N
|
|
20231117,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1830,-47,5,-2.50,612129727,330866,109.66,1873,1885,1821,2440,1314,1877,1850.08,7.03,0,-82793,1899,1888,1876,1865,1853,1882,1859,386,563,500,1380,1,1,77124820,1411,10.17,1.44,12,0.43,180.00,1270.00,2575,20230210,-28.93,1590,20230103,15.09,2575,-28.93,20230210,1590,15.09,20230103,2575,-28.93,20230210,1590,15.09,20230103,3.93,N,008700,500,385 억,,5422318,N,N,0,N,00,N
|
|
20231117,140233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1833,-44,5,-2.34,532924291,287583,95.31,1873,1885,1831,2440,1314,1877,1853.11,7.03,0,-62301,1899,1888,1876,1865,1853,1882,1859,386,563,500,1380,1,1,77124820,1414,10.18,1.44,12,0.37,180.00,1270.00,2575,20230210,-28.82,1590,20230103,15.28,2575,-28.82,20230210,1590,15.28,20230103,2575,-28.82,20230210,1590,15.28,20230103,3.93,N,008700,500,385 억,,5422318,N,N,0,N,00,N
|
|
20231117,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1843,-34,5,-1.81,397106388,213660,70.81,1873,1885,1841,2440,1314,1877,1858.59,7.03,0,-36647,1899,1888,1876,1865,1853,1882,1859,386,563,500,1380,1,1,77124820,1421,10.24,1.45,12,0.28,180.00,1270.00,2575,20230210,-28.43,1590,20230103,15.91,2575,-28.43,20230210,1590,15.91,20230103,2575,-28.43,20230210,1590,15.91,20230103,3.93,N,008700,500,385 억,,5422318,N,N,0,N,00,N
|
|
20231117,120233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1848,-29,5,-1.55,313989897,168642,55.89,1873,1885,1848,2440,1314,1877,1861.87,7.03,0,-30891,1899,1888,1876,1865,1853,1882,1859,386,563,500,1380,1,1,77124820,1425,10.27,1.46,12,0.22,180.00,1270.00,2575,20230210,-28.23,1590,20230103,16.23,2575,-28.23,20230210,1590,16.23,20230103,2575,-28.23,20230210,1590,16.23,20230103,3.93,N,008700,500,385 억,,5422318,N,N,0,N,00,N
|
|
20231117,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1853,-24,5,-1.28,231644781,124179,41.16,1873,1885,1852,2440,1314,1877,1865.41,7.03,0,-15959,1899,1888,1876,1865,1853,1882,1859,386,563,500,1380,1,1,77124820,1429,10.29,1.46,12,0.16,180.00,1270.00,2575,20230210,-28.04,1590,20230103,16.54,2575,-28.04,20230210,1590,16.54,20230103,2575,-28.04,20230210,1590,16.54,20230103,3.93,N,008700,500,385 억,,5422318,N,N,0,N,00,N
|
|
20231117,100234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1873,-4,5,-0.21,110181793,58883,19.52,1873,1885,1866,2440,1314,1877,1871.20,7.03,0,-8765,1899,1888,1876,1865,1853,1882,1859,386,563,500,1380,1,1,77124820,1445,10.41,1.47,12,0.08,180.00,1270.00,2575,20230210,-27.26,1590,20230103,17.80,2575,-27.26,20230210,1590,17.80,20230103,2575,-27.26,20230210,1590,17.80,20230103,3.93,N,008700,500,385 억,,5422318,N,N,0,N,00,N
|
|
20231117,090233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1867,-10,5,-0.53,21717179,11604,3.85,1873,1877,1867,2440,1314,1877,1871.53,7.03,0,-3497,1899,1888,1876,1865,1853,1882,1859,386,563,500,1380,1,1,77124820,1440,10.37,1.47,12,0.02,180.00,1270.00,2575,20230210,-27.50,1590,20230103,17.42,2575,-27.50,20230210,1590,17.42,20230103,2575,-27.50,20230210,1590,17.42,20230103,3.93,N,008700,500,385 억,,5422318,N,N,0,N,00,N
|
|
20231116,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1881,1,2,0.05,532662633,283530,36.78,1883,1887,1864,2440,1316,1880,1878.68,6.93,0,76889,1911,1895,1881,1865,1851,1903,1873,386,560,500,1390,1,1,77124820,1451,10.45,1.48,12,0.37,180.00,1270.00,2575,20230210,-26.95,1590,20230103,18.30,2575,-26.95,20230210,1590,18.30,20230103,2575,-26.95,20230210,1590,18.30,20230103,3.87,N,008700,500,385 억,,5346421,N,N,0,N,00,N
|
|
20231116,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1880,0,3,0.00,492294443,262079,34.00,1883,1887,1864,2440,1316,1880,1878.42,6.93,0,73763,1911,1895,1881,1865,1851,1903,1873,386,560,500,1390,1,1,77124820,1450,10.44,1.48,12,0.34,180.00,1270.00,2575,20230210,-26.99,1590,20230103,18.24,2575,-26.99,20230210,1590,18.24,20230103,2575,-26.99,20230210,1590,18.24,20230103,3.87,N,008700,500,385 억,,5346421,N,N,0,N,00,N
|
|
20231116,140229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1882,2,2,0.11,408247373,217415,28.20,1883,1886,1864,2440,1316,1880,1877.73,6.93,0,49629,1911,1895,1881,1865,1851,1903,1873,386,560,500,1390,1,1,77124820,1451,10.46,1.48,12,0.28,180.00,1270.00,2575,20230210,-26.91,1590,20230103,18.36,2575,-26.91,20230210,1590,18.36,20230103,2575,-26.91,20230210,1590,18.36,20230103,3.87,N,008700,500,385 억,,5346421,N,N,0,N,00,N
|
|
20231116,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1881,1,2,0.05,354828652,189026,24.52,1883,1886,1864,2440,1316,1880,1877.14,6.93,0,38578,1911,1895,1881,1865,1851,1903,1873,386,560,500,1390,1,1,77124820,1451,10.45,1.48,12,0.25,180.00,1270.00,2575,20230210,-26.95,1590,20230103,18.30,2575,-26.95,20230210,1590,18.30,20230103,2575,-26.95,20230210,1590,18.30,20230103,3.87,N,008700,500,385 억,,5346421,N,N,0,N,00,N
|
|
20231116,120233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1880,0,3,0.00,299039638,159405,20.68,1883,1885,1864,2440,1316,1880,1875.97,6.93,0,24642,1911,1895,1881,1865,1851,1903,1873,386,560,500,1390,1,1,77124820,1450,10.44,1.48,12,0.21,180.00,1270.00,2575,20230210,-26.99,1590,20230103,18.24,2575,-26.99,20230210,1590,18.24,20230103,2575,-26.99,20230210,1590,18.24,20230103,3.87,N,008700,500,385 억,,5346421,N,N,0,N,00,N
|
|
20231116,110231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1873,-7,5,-0.37,210171500,112034,14.53,1883,1885,1864,2440,1316,1880,1875.96,6.93,0,10301,1911,1895,1881,1865,1851,1903,1873,386,560,500,1390,1,1,77124820,1445,10.41,1.47,12,0.15,180.00,1270.00,2575,20230210,-27.26,1590,20230103,17.80,2575,-27.26,20230210,1590,17.80,20230103,2575,-27.26,20230210,1590,17.80,20230103,3.87,N,008700,500,385 억,,5346421,N,N,0,N,00,N
|
|
20231116,100230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1880,0,3,0.00,9968486,5297,0.69,1883,1883,1878,2440,1316,1880,1881.91,6.93,0,-1480,1911,1895,1881,1865,1851,1903,1873,386,560,500,1390,1,1,77124820,1450,10.44,1.48,12,0.01,180.00,1270.00,2575,20230210,-26.99,1590,20230103,18.24,2575,-26.99,20230210,1590,18.24,20230103,2575,-26.99,20230210,1590,18.24,20230103,3.87,N,008700,500,385 억,,5346421,N,N,0,N,00,N
|
|
20231116,090229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1880,0,3,0.00,0,0,0.00,0,0,0,2440,1316,1880,0.00,6.93,0,0,1911,1895,1881,1865,1851,1903,1873,386,560,500,1390,1,1,77124820,1450,10.44,1.48,12,0.00,180.00,1270.00,2575,20230210,-26.99,1590,20230103,18.24,2575,-26.99,20230210,1590,18.24,20230103,2575,-26.99,20230210,1590,18.24,20230103,3.87,N,008700,500,385 억,,5346421,N,N,0,N,00,N
|
|
20231115,160221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1880,25,2,1.35,1448073963,769084,134.58,1869,1897,1867,2410,1299,1855,1882.86,6.58,0,269311,1897,1876,1854,1833,1811,1886,1843,386,555,500,1370,1,1,77124820,1450,10.44,1.48,12,1.00,180.00,1270.00,2575,20230210,-26.99,1590,20230103,18.24,2575,-26.99,20230210,1590,18.24,20230103,2575,-26.99,20230210,1590,18.24,20230103,4.16,N,008700,500,385 억,,5077554,N,N,44,N,00,N
|
|
20231115,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1884,29,2,1.56,1378000874,731844,128.06,1869,1897,1867,2410,1299,1855,1882.92,6.58,0,258237,1897,1876,1854,1833,1811,1886,1843,386,555,500,1370,1,1,77124820,1453,10.47,1.48,12,0.95,180.00,1270.00,2575,20230210,-26.83,1590,20230103,18.49,2575,-26.83,20230210,1590,18.49,20230103,2575,-26.83,20230210,1590,18.49,20230103,4.16,N,008700,500,385 억,,5077554,N,N,44,N,00,N
|
|
20231115,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1893,38,2,2.05,1271137010,675166,118.14,1869,1897,1867,2410,1299,1855,1882.70,6.58,0,237316,1897,1876,1854,1833,1811,1886,1843,386,555,500,1370,1,1,77124820,1460,10.52,1.49,12,0.88,180.00,1270.00,2575,20230210,-26.49,1590,20230103,19.06,2575,-26.49,20230210,1590,19.06,20230103,2575,-26.49,20230210,1590,19.06,20230103,4.16,N,008700,500,385 억,,5077554,N,N,44,N,00,N
|
|
20231115,130235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1887,32,2,1.73,1046615287,556335,97.35,1869,1893,1867,2410,1299,1855,1881.27,6.58,0,202794,1897,1876,1854,1833,1811,1886,1843,386,555,500,1370,1,1,77124820,1455,10.48,1.49,12,0.72,180.00,1270.00,2575,20230210,-26.72,1590,20230103,18.68,2575,-26.72,20230210,1590,18.68,20230103,2575,-26.72,20230210,1590,18.68,20230103,4.16,N,008700,500,385 억,,5077554,N,N,44,N,00,N
|
|
20231115,120236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1885,30,2,1.62,967821905,514545,90.04,1869,1893,1867,2410,1299,1855,1880.93,6.58,0,176310,1897,1876,1854,1833,1811,1886,1843,386,555,500,1370,1,1,77124820,1454,10.47,1.48,12,0.67,180.00,1270.00,2575,20230210,-26.80,1590,20230103,18.55,2575,-26.80,20230210,1590,18.55,20230103,2575,-26.80,20230210,1590,18.55,20230103,4.16,N,008700,500,385 억,,5077554,N,N,44,N,00,N
|
|
20231115,110237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1883,28,2,1.51,834581515,443886,77.67,1869,1893,1867,2410,1299,1855,1880.17,6.58,0,155333,1897,1876,1854,1833,1811,1886,1843,386,555,500,1370,1,1,77124820,1452,10.46,1.48,12,0.58,180.00,1270.00,2575,20230210,-26.87,1590,20230103,18.43,2575,-26.87,20230210,1590,18.43,20230103,2575,-26.87,20230210,1590,18.43,20230103,4.16,N,008700,500,385 억,,5077554,N,N,44,N,00,N
|
|
20231115,100234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1883,28,2,1.51,749410489,398678,69.76,1869,1893,1867,2410,1299,1855,1879.74,6.58,0,141022,1897,1876,1854,1833,1811,1886,1843,386,555,500,1370,1,1,77124820,1452,10.46,1.48,12,0.52,180.00,1270.00,2575,20230210,-26.87,1590,20230103,18.43,2575,-26.87,20230210,1590,18.43,20230103,2575,-26.87,20230210,1590,18.43,20230103,4.16,N,008700,500,385 억,,5077554,N,N,44,N,00,N
|
|
20231115,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1869,14,2,0.75,175904520,93999,16.45,1869,1885,1867,2410,1299,1855,1871.34,6.58,0,18309,1897,1876,1854,1833,1811,1886,1843,386,555,500,1370,1,1,77124820,1441,10.38,1.47,12,0.12,180.00,1270.00,2575,20230210,-27.42,1590,20230103,17.55,2575,-27.42,20230210,1590,17.55,20230103,2575,-27.42,20230210,1590,17.55,20230103,4.16,N,008700,500,385 억,,5077554,N,N,44,N,00,N
|
|
20231114,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1855,24,2,1.31,1024433649,551659,26.39,1840,1875,1832,2380,1282,1831,1857.01,6.37,0,143484,1959,1895,1861,1797,1763,1878,1780,386,549,500,1350,1,1,77124820,1431,10.31,1.46,12,0.72,180.00,1270.00,2575,20230210,-27.96,1590,20230103,16.67,2575,-27.96,20230210,1590,16.67,20230103,2575,-27.96,20230210,1590,16.67,20230103,3.78,N,008700,500,385 억,,4914832,N,N,44,N,00,N
|
|
20231114,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1856,25,2,1.37,927706592,499542,23.90,1840,1875,1832,2380,1282,1831,1857.12,6.37,0,129278,1959,1895,1861,1797,1763,1878,1780,386,549,500,1350,1,1,77124820,1431,10.31,1.46,12,0.65,180.00,1270.00,2575,20230210,-27.92,1590,20230103,16.73,2575,-27.92,20230210,1590,16.73,20230103,2575,-27.92,20230210,1590,16.73,20230103,3.78,N,008700,500,385 억,,4914832,N,N,42,N,00,N
|
|
20231114,140232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1863,32,2,1.75,762209915,410602,19.65,1840,1875,1832,2380,1282,1831,1856.33,6.37,0,102439,1959,1895,1861,1797,1763,1878,1780,386,549,500,1350,1,1,77124820,1437,10.35,1.47,12,0.53,180.00,1270.00,2575,20230210,-27.65,1590,20230103,17.17,2575,-27.65,20230210,1590,17.17,20230103,2575,-27.65,20230210,1590,17.17,20230103,3.78,N,008700,500,385 억,,4914832,N,N,42,N,00,N
|
|
20231114,130233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1866,35,2,1.91,725276053,390801,18.70,1840,1875,1832,2380,1282,1831,1855.87,6.37,0,100458,1959,1895,1861,1797,1763,1878,1780,386,549,500,1350,1,1,77124820,1439,10.37,1.47,12,0.51,180.00,1270.00,2575,20230210,-27.53,1590,20230103,17.36,2575,-27.53,20230210,1590,17.36,20230103,2575,-27.53,20230210,1590,17.36,20230103,3.78,N,008700,500,385 억,,4914832,N,N,42,N,00,N
|
|
20231114,120231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1865,34,2,1.86,608175513,328096,15.70,1840,1872,1832,2380,1282,1831,1853.65,6.37,0,72917,1959,1895,1861,1797,1763,1878,1780,386,549,500,1350,1,1,77124820,1438,10.36,1.47,12,0.43,180.00,1270.00,2575,20230210,-27.57,1590,20230103,17.30,2575,-27.57,20230210,1590,17.30,20230103,2575,-27.57,20230210,1590,17.30,20230103,3.78,N,008700,500,385 억,,4914832,N,N,42,N,00,N
|
|
20231114,110234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1856,25,2,1.37,497202466,268328,12.84,1840,1872,1832,2380,1282,1831,1852.97,6.37,0,42213,1959,1895,1861,1797,1763,1878,1780,386,549,500,1350,1,1,77124820,1431,10.31,1.46,12,0.35,180.00,1270.00,2575,20230210,-27.92,1590,20230103,16.73,2575,-27.92,20230210,1590,16.73,20230103,2575,-27.92,20230210,1590,16.73,20230103,3.78,N,008700,500,385 억,,4914832,N,N,42,N,00,N
|
|
20231114,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1858,27,2,1.47,329955565,177924,8.51,1840,1872,1832,2380,1282,1831,1854.48,6.37,0,24404,1959,1895,1861,1797,1763,1878,1780,386,549,500,1350,1,1,77124820,1433,10.32,1.46,12,0.23,180.00,1270.00,2575,20230210,-27.84,1590,20230103,16.86,2575,-27.84,20230210,1590,16.86,20230103,2575,-27.84,20230210,1590,16.86,20230103,3.78,N,008700,500,385 억,,4914832,N,N,42,N,00,N
|
|
20231114,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1834,3,2,0.16,27586949,15010,0.72,1840,1845,1832,2380,1282,1831,1837.92,6.37,0,-1109,1959,1895,1861,1797,1763,1878,1780,386,549,500,1350,1,1,77124820,1414,10.19,1.44,12,0.02,180.00,1270.00,2575,20230210,-28.78,1590,20230103,15.35,2575,-28.78,20230210,1590,15.35,20230103,2575,-28.78,20230210,1590,15.35,20230103,3.78,N,008700,500,385 억,,4914832,N,N,42,N,00,N
|
|
20231113,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1831,3,2,0.16,3876735110,2080022,20.27,1835,1925,1827,2375,1280,1828,1863.80,6.28,0,68534,2198,2012,1899,1713,1600,2106,1807,386,547,500,1350,1,1,77124820,1412,10.17,1.44,12,2.70,180.00,1270.00,2575,20230210,-28.89,1590,20230103,15.16,2575,-28.89,20230210,1590,15.16,20230103,2575,-28.89,20230210,1590,15.16,20230103,3.78,N,008700,500,385 억,,4846176,N,N,42,N,00,N
|
|
20231113,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1840,12,2,0.66,3699444787,1983381,19.33,1835,1925,1827,2375,1280,1828,1865.22,6.28,0,70081,2198,2012,1899,1713,1600,2106,1807,386,547,500,1350,1,1,77124820,1419,10.22,1.45,12,2.57,180.00,1270.00,2575,20230210,-28.54,1590,20230103,15.72,2575,-28.54,20230210,1590,15.72,20230103,2575,-28.54,20230210,1590,15.72,20230103,3.78,N,008700,500,385 억,,4846176,N,N,15,N,00,N
|
|
20231113,140229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1846,18,2,0.98,3534420201,1893586,18.46,1835,1925,1827,2375,1280,1828,1866.52,6.28,0,81365,2198,2012,1899,1713,1600,2106,1807,386,547,500,1350,1,1,77124820,1424,10.26,1.45,12,2.46,180.00,1270.00,2575,20230210,-28.31,1590,20230103,16.10,2575,-28.31,20230210,1590,16.10,20230103,2575,-28.31,20230210,1590,16.10,20230103,3.78,N,008700,500,385 억,,4846176,N,N,15,N,00,N
|
|
20231113,130228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1847,19,2,1.04,3413487384,1827942,17.82,1835,1925,1827,2375,1280,1828,1867.39,6.28,0,97119,2198,2012,1899,1713,1600,2106,1807,386,547,500,1350,1,1,77124820,1424,10.26,1.45,12,2.37,180.00,1270.00,2575,20230210,-28.27,1590,20230103,16.16,2575,-28.27,20230210,1590,16.16,20230103,2575,-28.27,20230210,1590,16.16,20230103,3.78,N,008700,500,385 억,,4846176,N,N,15,N,00,N
|
|
20231113,120228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1847,19,2,1.04,3279342360,1755017,17.11,1835,1925,1827,2375,1280,1828,1868.55,6.28,0,87624,2198,2012,1899,1713,1600,2106,1807,386,547,500,1350,1,1,77124820,1424,10.26,1.45,12,2.28,180.00,1270.00,2575,20230210,-28.27,1590,20230103,16.16,2575,-28.27,20230210,1590,16.16,20230103,2575,-28.27,20230210,1590,16.16,20230103,3.78,N,008700,500,385 억,,4846176,N,N,15,N,00,N
|
|
20231113,110227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1877,49,2,2.68,2640961958,1411913,13.76,1835,1925,1827,2375,1280,1828,1870.49,6.28,0,115103,2198,2012,1899,1713,1600,2106,1807,386,547,500,1350,1,1,77124820,1448,10.43,1.48,12,1.83,180.00,1270.00,2575,20230210,-27.11,1590,20230103,18.05,2575,-27.11,20230210,1590,18.05,20230103,2575,-27.11,20230210,1590,18.05,20230103,3.78,N,008700,500,385 억,,4846176,N,N,15,N,00,N
|
|
20231113,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1869,41,2,2.24,1221913935,660658,6.44,1835,1885,1827,2375,1280,1828,1849.54,6.28,0,167835,2198,2012,1899,1713,1600,2106,1807,386,547,500,1350,1,1,77124820,1441,10.38,1.47,12,0.86,180.00,1270.00,2575,20230210,-27.42,1590,20230103,17.55,2575,-27.42,20230210,1590,17.55,20230103,2575,-27.42,20230210,1590,17.55,20230103,3.78,N,008700,500,385 억,,4846176,N,N,15,N,00,N
|
|
20231113,090229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1845,17,2,0.93,90179708,49088,0.48,1835,1848,1832,2375,1280,1828,1837.11,6.28,0,5548,2198,2012,1899,1713,1600,2106,1807,386,547,500,1350,1,1,77124820,1423,10.25,1.45,12,0.06,180.00,1270.00,2575,20230210,-28.35,1590,20230103,16.04,2575,-28.35,20230210,1590,16.04,20230103,2575,-28.35,20230210,1590,16.04,20230103,3.78,N,008700,500,385 억,,4846176,N,N,15,N,00,N
|
|
20231110,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1828,5,2,0.27,19992852742,10197655,7942.72,1796,2085,1786,2365,1277,1823,1960.57,6.49,0,-154315,1853,1838,1824,1809,1795,1845,1816,386,542,500,1340,1,1,77124820,1410,10.16,1.44,12,13.22,180.00,1270.00,2575,20230210,-29.01,1590,20230103,14.97,2575,-29.01,20230210,1590,14.97,20230103,2575,-29.01,20230210,1590,14.97,20230103,3.75,N,008700,500,385 억,,5005164,N,N,15,N,00,N
|
|
20231110,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1824,1,2,0.05,19555265561,9958942,7756.79,1796,2085,1786,2365,1277,1823,1963.59,6.49,0,-239110,1853,1838,1824,1809,1795,1845,1816,386,542,500,1340,1,1,77124820,1407,10.13,1.44,12,12.91,180.00,1270.00,2575,20230210,-29.17,1590,20230103,14.72,2575,-29.17,20230210,1590,14.72,20230103,2575,-29.17,20230210,1590,14.72,20230103,3.75,N,008700,500,385 억,,5005164,N,N,25,N,00,N
|
|
20231110,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1865,42,2,2.30,17530962650,8859039,6900.10,1796,2085,1786,2365,1277,1823,1978.88,6.49,0,-269176,1853,1838,1824,1809,1795,1845,1816,386,542,500,1340,1,1,77124820,1438,10.36,1.47,12,11.49,180.00,1270.00,2575,20230210,-27.57,1590,20230103,17.30,2575,-27.57,20230210,1590,17.30,20230103,2575,-27.57,20230210,1590,17.30,20230103,3.75,N,008700,500,385 억,,5005164,N,N,25,N,00,N
|
|
20231110,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1793,-30,5,-1.65,223750079,124622,97.07,1796,1814,1786,2365,1277,1823,1795.43,6.49,0,-58012,1853,1838,1824,1809,1795,1845,1816,386,542,500,1340,1,1,77124820,1383,9.96,1.41,12,0.16,180.00,1270.00,2575,20230210,-30.37,1590,20230103,12.77,2575,-30.37,20230210,1590,12.77,20230103,2575,-30.37,20230210,1590,12.77,20230103,3.75,N,008700,500,385 억,,5005164,N,N,25,N,00,N
|
|
20231110,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1792,-31,5,-1.70,216555139,120604,93.94,1796,1814,1786,2365,1277,1823,1795.59,6.49,0,-57960,1853,1838,1824,1809,1795,1845,1816,386,542,500,1340,1,1,77124820,1382,9.96,1.41,12,0.16,180.00,1270.00,2575,20230210,-30.41,1590,20230103,12.70,2575,-30.41,20230210,1590,12.70,20230103,2575,-30.41,20230210,1590,12.70,20230103,3.75,N,008700,500,385 억,,5005164,N,N,25,N,00,N
|
|
20231110,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1790,-33,5,-1.81,207999720,115827,90.21,1796,1814,1786,2365,1277,1823,1795.78,6.49,0,-56084,1853,1838,1824,1809,1795,1845,1816,386,542,500,1340,1,1,77124820,1381,9.94,1.41,12,0.15,180.00,1270.00,2575,20230210,-30.49,1590,20230103,12.58,2575,-30.49,20230210,1590,12.58,20230103,2575,-30.49,20230210,1590,12.58,20230103,3.75,N,008700,500,385 억,,5005164,N,N,25,N,00,N
|
|
20231110,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1790,-33,5,-1.81,175291115,97559,75.99,1796,1814,1786,2365,1277,1823,1796.77,6.49,0,-56173,1853,1838,1824,1809,1795,1845,1816,386,542,500,1340,1,1,77124820,1381,9.94,1.41,12,0.13,180.00,1270.00,2575,20230210,-30.49,1590,20230103,12.58,2575,-30.49,20230210,1590,12.58,20230103,2575,-30.49,20230210,1590,12.58,20230103,3.75,N,008700,500,385 억,,5005164,N,N,25,N,00,N
|
|
20231110,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1801,-22,5,-1.21,12187867,6786,5.29,1796,1801,1796,2365,1277,1823,1796.03,6.49,0,891,1853,1838,1824,1809,1795,1845,1816,386,542,500,1340,1,1,77124820,1389,10.01,1.42,12,0.01,180.00,1270.00,2575,20230210,-30.06,1590,20230103,13.27,2575,-30.06,20230210,1590,13.27,20230103,2575,-30.06,20230210,1590,13.27,20230103,3.75,N,008700,500,385 억,,5005164,N,N,25,N,00,N
|
|
20231109,160225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1823,0,3,0.00,229337431,125613,80.03,1822,1839,1810,2365,1277,1823,1825.81,6.46,0,21125,1871,1846,1834,1809,1797,1841,1804,386,542,500,1340,1,1,77124820,1406,10.13,1.44,12,0.16,180.00,1270.00,2575,20230210,-29.20,1590,20230103,14.65,2575,-29.20,20230210,1590,14.65,20230103,2575,-29.20,20230210,1590,14.65,20230103,3.79,N,008700,500,385 억,,4982212,N,N,25,N,00,N
|
|
20231109,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1823,0,3,0.00,208440584,114121,72.70,1822,1839,1810,2365,1277,1823,1826.58,6.46,0,16293,1871,1846,1834,1809,1797,1841,1804,386,542,500,1340,1,1,77124820,1406,10.13,1.44,12,0.15,180.00,1270.00,2575,20230210,-29.20,1590,20230103,14.65,2575,-29.20,20230210,1590,14.65,20230103,2575,-29.20,20230210,1590,14.65,20230103,3.79,N,008700,500,385 억,,4982212,N,N,3,N,00,N
|
|
20231109,140225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1820,-3,5,-0.16,174624337,95555,60.88,1822,1839,1810,2365,1277,1823,1827.61,6.46,0,19415,1871,1846,1834,1809,1797,1841,1804,386,542,500,1340,1,1,77124820,1404,10.11,1.43,12,0.12,180.00,1270.00,2575,20230210,-29.32,1590,20230103,14.47,2575,-29.32,20230210,1590,14.47,20230103,2575,-29.32,20230210,1590,14.47,20230103,3.79,N,008700,500,385 억,,4982212,N,N,3,N,00,N
|
|
20231109,130226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1827,4,2,0.22,161312136,88253,56.22,1822,1839,1810,2365,1277,1823,1828.00,6.46,0,17223,1871,1846,1834,1809,1797,1841,1804,386,542,500,1340,1,1,77124820,1409,10.15,1.44,12,0.11,180.00,1270.00,2575,20230210,-29.05,1590,20230103,14.91,2575,-29.05,20230210,1590,14.91,20230103,2575,-29.05,20230210,1590,14.91,20230103,3.79,N,008700,500,385 억,,4982212,N,N,3,N,00,N
|
|
20231109,120226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1832,9,2,0.49,157260231,86035,54.81,1822,1839,1810,2365,1277,1823,1828.03,6.46,0,18334,1871,1846,1834,1809,1797,1841,1804,386,542,500,1340,1,1,77124820,1413,10.18,1.44,12,0.11,180.00,1270.00,2575,20230210,-28.85,1590,20230103,15.22,2575,-28.85,20230210,1590,15.22,20230103,2575,-28.85,20230210,1590,15.22,20230103,3.79,N,008700,500,385 억,,4982212,N,N,3,N,00,N
|
|
20231109,110226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1829,6,2,0.33,140730114,76981,49.04,1822,1839,1810,2365,1277,1823,1828.31,6.46,0,13300,1871,1846,1834,1809,1797,1841,1804,386,542,500,1340,1,1,77124820,1411,10.16,1.44,12,0.10,180.00,1270.00,2575,20230210,-28.97,1590,20230103,15.03,2575,-28.97,20230210,1590,15.03,20230103,2575,-28.97,20230210,1590,15.03,20230103,3.79,N,008700,500,385 억,,4982212,N,N,3,N,00,N
|
|
20231109,100225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1824,1,2,0.05,100114411,54784,34.90,1822,1838,1810,2365,1277,1823,1827.68,6.46,0,3676,1871,1846,1834,1809,1797,1841,1804,386,542,500,1340,1,1,77124820,1407,10.13,1.44,12,0.07,180.00,1270.00,2575,20230210,-29.17,1590,20230103,14.72,2575,-29.17,20230210,1590,14.72,20230103,2575,-29.17,20230210,1590,14.72,20230103,3.79,N,008700,500,385 억,,4982212,N,N,3,N,00,N
|
|
20231109,090224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1820,-3,5,-0.16,11923815,6544,4.17,1822,1822,1820,2365,1277,1823,1821.41,6.46,0,55,1871,1846,1834,1809,1797,1841,1804,386,542,500,1340,1,1,77124820,1404,10.11,1.43,12,0.01,180.00,1270.00,2575,20230210,-29.32,1590,20230103,14.47,2575,-29.32,20230210,1590,14.47,20230103,2575,-29.32,20230210,1590,14.47,20230103,3.79,N,008700,500,385 억,,4982212,N,N,3,N,00,N
|
|
20231108,160224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1823,-14,5,-0.76,282407354,153259,70.20,1832,1859,1822,2385,1286,1837,1842.74,6.47,0,-13467,1871,1854,1837,1820,1803,1845,1811,386,548,500,1350,1,1,77124820,1406,10.13,1.44,12,0.20,180.00,1270.00,2575,20230210,-29.20,1590,20230103,14.65,2575,-29.20,20230210,1590,14.65,20230103,2575,-29.20,20230210,1590,14.65,20230103,3.77,N,008700,500,385 억,,4992766,N,N,3,N,00,N
|
|
20231108,150226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1823,-14,5,-0.76,274160081,148738,68.13,1832,1859,1822,2385,1286,1837,1843.30,6.47,0,-12646,1871,1854,1837,1820,1803,1845,1811,386,548,500,1350,1,1,77124820,1406,10.13,1.44,12,0.19,180.00,1270.00,2575,20230210,-29.20,1590,20230103,14.65,2575,-29.20,20230210,1590,14.65,20230103,2575,-29.20,20230210,1590,14.65,20230103,3.77,N,008700,500,385 억,,4992766,N,N,0,N,00,N
|
|
20231108,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1848,11,2,0.60,211823177,114705,52.54,1832,1859,1832,2385,1286,1837,1846.80,6.47,0,7487,1871,1854,1837,1820,1803,1845,1811,386,548,500,1350,1,1,77124820,1425,10.27,1.46,12,0.15,180.00,1270.00,2575,20230210,-28.23,1590,20230103,16.23,2575,-28.23,20230210,1590,16.23,20230103,2575,-28.23,20230210,1590,16.23,20230103,3.77,N,008700,500,385 억,,4992766,N,N,0,N,00,N
|
|
20231108,130225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1840,3,2,0.16,187807444,101630,46.55,1832,1859,1832,2385,1286,1837,1848.11,6.47,0,10867,1871,1854,1837,1820,1803,1845,1811,386,548,500,1350,1,1,77124820,1419,10.22,1.45,12,0.13,180.00,1270.00,2575,20230210,-28.54,1590,20230103,15.72,2575,-28.54,20230210,1590,15.72,20230103,2575,-28.54,20230210,1590,15.72,20230103,3.77,N,008700,500,385 억,,4992766,N,N,0,N,00,N
|
|
20231108,120226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1852,15,2,0.82,167276133,90490,41.45,1832,1859,1832,2385,1286,1837,1848.75,6.47,0,12600,1871,1854,1837,1820,1803,1845,1811,386,548,500,1350,1,1,77124820,1428,10.29,1.46,12,0.12,180.00,1270.00,2575,20230210,-28.08,1590,20230103,16.48,2575,-28.08,20230210,1590,16.48,20230103,2575,-28.08,20230210,1590,16.48,20230103,3.77,N,008700,500,385 억,,4992766,N,N,0,N,00,N
|
|
20231108,110225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1849,12,2,0.65,149618549,80941,37.07,1832,1859,1832,2385,1286,1837,1848.70,6.47,0,12608,1871,1854,1837,1820,1803,1845,1811,386,548,500,1350,1,1,77124820,1426,10.27,1.46,12,0.10,180.00,1270.00,2575,20230210,-28.19,1590,20230103,16.29,2575,-28.19,20230210,1590,16.29,20230103,2575,-28.19,20230210,1590,16.29,20230103,3.77,N,008700,500,385 억,,4992766,N,N,0,N,00,N
|
|
20231108,100224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1847,10,2,0.54,71177264,38503,17.64,1832,1859,1832,2385,1286,1837,1849.08,6.47,0,17215,1871,1854,1837,1820,1803,1845,1811,386,548,500,1350,1,1,77124820,1424,10.26,1.45,12,0.05,180.00,1270.00,2575,20230210,-28.27,1590,20230103,16.16,2575,-28.27,20230210,1590,16.16,20230103,2575,-28.27,20230210,1590,16.16,20230103,3.77,N,008700,500,385 억,,4992766,N,N,0,N,00,N
|
|
20231108,090224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1848,11,2,0.60,7611336,4148,1.90,1832,1848,1832,2385,1286,1837,1833.82,6.47,0,237,1871,1854,1837,1820,1803,1845,1811,386,548,500,1350,1,1,77124820,1425,10.27,1.46,12,0.01,180.00,1270.00,2575,20230210,-28.23,1590,20230103,16.23,2575,-28.23,20230210,1590,16.23,20230103,2575,-28.23,20230210,1590,16.23,20230103,3.77,N,008700,500,385 억,,4992766,N,N,0,N,00,N
|
|
20231107,160224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1837,-17,5,-0.92,400188936,217987,42.95,1848,1854,1820,2410,1298,1854,1835.84,6.49,0,-15954,1898,1876,1856,1834,1814,1887,1845,386,556,500,1370,1,1,77124820,1417,10.21,1.45,12,0.28,180.00,1270.00,2575,20230210,-28.66,1590,20230103,15.53,2575,-28.66,20230210,1590,15.53,20230103,2575,-28.66,20230210,1590,15.53,20230103,3.73,N,008700,500,385 억,,5009130,N,N,5,N,00,N
|
|
20231107,150225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1837,-17,5,-0.92,392896416,214017,42.16,1848,1854,1820,2410,1298,1854,1835.82,6.49,0,-16386,1898,1876,1856,1834,1814,1887,1845,386,556,500,1370,1,1,77124820,1417,10.21,1.45,12,0.28,180.00,1270.00,2575,20230210,-28.66,1590,20230103,15.53,2575,-28.66,20230210,1590,15.53,20230103,2575,-28.66,20230210,1590,15.53,20230103,3.73,N,008700,500,385 억,,5009130,N,N,5,N,00,N
|
|
20231107,140226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1828,-26,5,-1.40,362888406,197667,38.94,1848,1854,1820,2410,1298,1854,1835.86,6.49,0,-19023,1898,1876,1856,1834,1814,1887,1845,386,556,500,1370,1,1,77124820,1410,10.16,1.44,12,0.26,180.00,1270.00,2575,20230210,-29.01,1590,20230103,14.97,2575,-29.01,20230210,1590,14.97,20230103,2575,-29.01,20230210,1590,14.97,20230103,3.73,N,008700,500,385 억,,5009130,N,N,5,N,00,N
|
|
20231107,130225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1825,-29,5,-1.56,351639347,191515,37.73,1848,1854,1820,2410,1298,1854,1836.09,6.49,0,-20587,1898,1876,1856,1834,1814,1887,1845,386,556,500,1370,1,1,77124820,1408,10.14,1.44,12,0.25,180.00,1270.00,2575,20230210,-29.13,1590,20230103,14.78,2575,-29.13,20230210,1590,14.78,20230103,2575,-29.13,20230210,1590,14.78,20230103,3.73,N,008700,500,385 억,,5009130,N,N,5,N,00,N
|
|
20231107,120224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1828,-26,5,-1.40,311440010,169481,33.39,1848,1854,1828,2410,1298,1854,1837.61,6.49,0,-8279,1898,1876,1856,1834,1814,1887,1845,386,556,500,1370,1,1,77124820,1410,10.16,1.44,12,0.22,180.00,1270.00,2575,20230210,-29.01,1590,20230103,14.97,2575,-29.01,20230210,1590,14.97,20230103,2575,-29.01,20230210,1590,14.97,20230103,3.73,N,008700,500,385 억,,5009130,N,N,5,N,00,N
|
|
20231107,110224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1848,-6,5,-0.32,198721140,107977,21.27,1848,1854,1832,2410,1298,1854,1840.40,6.49,0,1680,1898,1876,1856,1834,1814,1887,1845,386,556,500,1370,1,1,77124820,1425,10.27,1.46,12,0.14,180.00,1270.00,2575,20230210,-28.23,1590,20230103,16.23,2575,-28.23,20230210,1590,16.23,20230103,2575,-28.23,20230210,1590,16.23,20230103,3.73,N,008700,500,385 억,,5009130,N,N,5,N,00,N
|
|
20231107,100226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1838,-16,5,-0.86,164230992,89264,17.59,1848,1854,1832,2410,1298,1854,1839.83,6.49,0,218,1898,1876,1856,1834,1814,1887,1845,386,556,500,1370,1,1,77124820,1418,10.21,1.45,12,0.12,180.00,1270.00,2575,20230210,-28.62,1590,20230103,15.60,2575,-28.62,20230210,1590,15.60,20230103,2575,-28.62,20230210,1590,15.60,20230103,3.73,N,008700,500,385 억,,5009130,N,N,5,N,00,N
|
|
20231107,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1838,-16,5,-0.86,35900751,19473,3.84,1848,1854,1838,2410,1298,1854,1843.62,6.49,0,-15831,1898,1876,1856,1834,1814,1887,1845,386,556,500,1370,1,1,77124820,1418,10.21,1.45,12,0.03,180.00,1270.00,2575,20230210,-28.62,1590,20230103,15.60,2575,-28.62,20230210,1590,15.60,20230103,2575,-28.62,20230210,1590,15.60,20230103,3.73,N,008700,500,385 억,,5009130,N,N,5,N,00,N
|
|
20231106,160220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1854,33,2,1.81,927276381,499872,202.37,1848,1878,1836,2365,1275,1821,1855.17,6.38,0,94549,1857,1838,1816,1797,1775,1848,1807,386,544,500,1340,1,1,77124820,1430,10.30,1.46,12,0.65,180.00,1270.00,2575,20230210,-28.00,1590,20230103,16.60,2575,-28.00,20230210,1590,16.60,20230103,2575,-28.00,20230210,1590,16.60,20230103,3.77,N,008700,500,385 억,,4920556,N,N,5,N,00,N
|
|
20231106,150222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1852,31,2,1.70,889810486,479642,194.18,1848,1878,1836,2365,1275,1821,1855.30,6.38,0,91170,1857,1838,1816,1797,1775,1848,1807,386,544,500,1340,1,1,77124820,1428,10.29,1.46,12,0.62,180.00,1270.00,2575,20230210,-28.08,1590,20230103,16.48,2575,-28.08,20230210,1590,16.48,20230103,2575,-28.08,20230210,1590,16.48,20230103,3.77,N,008700,500,385 억,,4920556,N,N,0,N,00,N
|
|
20231106,140220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1853,32,2,1.76,828378507,446465,180.74,1848,1878,1836,2365,1275,1821,1855.57,6.38,0,80656,1857,1838,1816,1797,1775,1848,1807,386,544,500,1340,1,1,77124820,1429,10.29,1.46,12,0.58,180.00,1270.00,2575,20230210,-28.04,1590,20230103,16.54,2575,-28.04,20230210,1590,16.54,20230103,2575,-28.04,20230210,1590,16.54,20230103,3.77,N,008700,500,385 억,,4920556,N,N,0,N,00,N
|
|
20231106,130221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1853,32,2,1.76,494500180,267003,108.09,1848,1860,1836,2365,1275,1821,1852.27,6.38,0,67973,1857,1838,1816,1797,1775,1848,1807,386,544,500,1340,1,1,77124820,1429,10.29,1.46,12,0.35,180.00,1270.00,2575,20230210,-28.04,1590,20230103,16.54,2575,-28.04,20230210,1590,16.54,20230103,2575,-28.04,20230210,1590,16.54,20230103,3.77,N,008700,500,385 억,,4920556,N,N,0,N,00,N
|
|
20231106,120222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1857,36,2,1.98,453761845,245027,99.20,1848,1860,1836,2365,1275,1821,1852.14,6.38,0,68049,1857,1838,1816,1797,1775,1848,1807,386,544,500,1340,1,1,77124820,1432,10.32,1.46,12,0.32,180.00,1270.00,2575,20230210,-27.88,1590,20230103,16.79,2575,-27.88,20230210,1590,16.79,20230103,2575,-27.88,20230210,1590,16.79,20230103,3.77,N,008700,500,385 억,,4920556,N,N,0,N,00,N
|
|
20231106,110223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1855,34,2,1.87,351135089,189722,76.81,1848,1860,1836,2365,1275,1821,1851.10,6.38,0,28707,1857,1838,1816,1797,1775,1848,1807,386,544,500,1340,1,1,77124820,1431,10.31,1.46,12,0.25,180.00,1270.00,2575,20230210,-27.96,1590,20230103,16.67,2575,-27.96,20230210,1590,16.67,20230103,2575,-27.96,20230210,1590,16.67,20230103,3.77,N,008700,500,385 억,,4920556,N,N,0,N,00,N
|
|
20231106,100213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1859,38,2,2.09,256212578,138466,56.06,1848,1860,1836,2365,1275,1821,1850.80,6.38,0,15076,1857,1838,1816,1797,1775,1848,1807,386,544,500,1340,1,1,77124820,1434,10.33,1.46,12,0.18,180.00,1270.00,2575,20230210,-27.81,1590,20230103,16.92,2575,-27.81,20230210,1590,16.92,20230103,2575,-27.81,20230210,1590,16.92,20230103,3.77,N,008700,500,385 억,,4920556,N,N,0,N,00,N
|
|
20231106,090222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1852,31,2,1.70,41571448,22489,9.10,1848,1859,1848,2365,1275,1821,1851.21,6.38,0,6312,1857,1838,1816,1797,1775,1848,1807,386,544,500,1340,1,1,77124820,1428,10.29,1.46,12,0.03,180.00,1270.00,2575,20230210,-28.08,1590,20230103,16.48,2575,-28.08,20230210,1590,16.48,20230103,2575,-28.08,20230210,1590,16.48,20230103,3.77,N,008700,500,385 억,,4920556,N,N,0,N,00,N
|
|
20231103,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1821,27,2,1.51,433507378,238969,84.85,1802,1835,1794,2330,1256,1794,1814.07,6.33,0,30258,1853,1823,1789,1759,1725,1838,1774,386,536,500,1320,1,1,77124820,1404,10.12,1.43,12,0.31,180.00,1270.00,2575,20230210,-29.28,1590,20230103,14.53,2575,-29.28,20230210,1590,14.53,20230103,2575,-29.28,20230210,1590,14.53,20230103,3.76,N,008700,500,385 억,,4881845,N,N,0,N,00,N
|
|
20231103,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1819,25,2,1.39,413058154,227735,80.86,1802,1835,1794,2330,1256,1794,1813.77,6.33,0,29434,1853,1823,1789,1759,1725,1838,1774,386,536,500,1320,1,1,77124820,1403,10.11,1.43,12,0.30,180.00,1270.00,2575,20230210,-29.36,1590,20230103,14.40,2575,-29.36,20230210,1590,14.40,20230103,2575,-29.36,20230210,1590,14.40,20230103,3.76,N,008700,500,385 억,,4881845,N,N,0,N,00,N
|
|
20231103,140220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1823,29,2,1.62,399116438,220066,78.14,1802,1835,1794,2330,1256,1794,1813.62,6.33,0,27720,1853,1823,1789,1759,1725,1838,1774,386,536,500,1320,1,1,77124820,1406,10.13,1.44,12,0.29,180.00,1270.00,2575,20230210,-29.20,1590,20230103,14.65,2575,-29.20,20230210,1590,14.65,20230103,2575,-29.20,20230210,1590,14.65,20230103,3.76,N,008700,500,385 억,,4881845,N,N,0,N,00,N
|
|
20231103,130219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1812,18,2,1.00,209681063,116094,41.22,1802,1815,1794,2330,1256,1794,1806.13,6.33,0,12880,1853,1823,1789,1759,1725,1838,1774,386,536,500,1320,1,1,77124820,1398,10.07,1.43,12,0.15,180.00,1270.00,2575,20230210,-29.63,1590,20230103,13.96,2575,-29.63,20230210,1590,13.96,20230103,2575,-29.63,20230210,1590,13.96,20230103,3.76,N,008700,500,385 억,,4881845,N,N,0,N,00,N
|
|
20231103,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1814,20,2,1.11,175852115,97425,34.59,1802,1814,1794,2330,1256,1794,1805.00,6.33,0,6421,1853,1823,1789,1759,1725,1838,1774,386,536,500,1320,1,1,77124820,1399,10.08,1.43,12,0.13,180.00,1270.00,2575,20230210,-29.55,1590,20230103,14.09,2575,-29.55,20230210,1590,14.09,20230103,2575,-29.55,20230210,1590,14.09,20230103,3.76,N,008700,500,385 억,,4881845,N,N,0,N,00,N
|
|
20231103,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1812,18,2,1.00,144733687,80245,28.49,1802,1812,1794,2330,1256,1794,1803.65,6.33,0,2459,1853,1823,1789,1759,1725,1838,1774,386,536,500,1320,1,1,77124820,1398,10.07,1.43,12,0.10,180.00,1270.00,2575,20230210,-29.63,1590,20230103,13.96,2575,-29.63,20230210,1590,13.96,20230103,2575,-29.63,20230210,1590,13.96,20230103,3.76,N,008700,500,385 억,,4881845,N,N,0,N,00,N
|
|
20231103,100218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1803,9,2,0.50,98715937,54792,19.45,1802,1810,1794,2330,1256,1794,1801.65,6.33,0,-15380,1853,1823,1789,1759,1725,1838,1774,386,536,500,1320,1,1,77124820,1391,10.02,1.42,12,0.07,180.00,1270.00,2575,20230210,-29.98,1590,20230103,13.40,2575,-29.98,20230210,1590,13.40,20230103,2575,-29.98,20230210,1590,13.40,20230103,3.76,N,008700,500,385 억,,4881845,N,N,0,N,00,N
|
|
20231103,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1801,7,2,0.39,18696010,10376,3.68,1802,1804,1801,2330,1256,1794,1801.85,6.33,0,-4311,1853,1823,1789,1759,1725,1838,1774,386,536,500,1320,1,1,77124820,1389,10.01,1.42,12,0.01,180.00,1270.00,2575,20230210,-30.06,1590,20230103,13.27,2575,-30.06,20230210,1590,13.27,20230103,2575,-30.06,20230210,1590,13.27,20230103,3.76,N,008700,500,385 억,,4881845,N,N,0,N,00,N
|
|
20231102,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1794,61,2,3.52,499298156,277971,306.05,1755,1819,1755,2250,1214,1733,1796.22,6.26,0,53487,1769,1751,1737,1719,1705,1760,1728,386,517,500,1280,1,1,77124820,1384,9.97,1.41,12,0.36,180.00,1270.00,2575,20230210,-30.33,1590,20230103,12.83,2575,-30.33,20230210,1590,12.83,20230103,2575,-30.33,20230210,1590,12.83,20230103,3.76,N,008700,500,385 억,,4826372,N,N,0,N,00,N
|
|
20231102,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1800,67,2,3.87,484570207,269773,297.03,1755,1819,1755,2250,1214,1733,1796.21,6.26,0,51667,1769,1751,1737,1719,1705,1760,1728,386,517,500,1280,1,1,77124820,1388,10.00,1.42,12,0.35,180.00,1270.00,2575,20230210,-30.10,1590,20230103,13.21,2575,-30.10,20230210,1590,13.21,20230103,2575,-30.10,20230210,1590,13.21,20230103,3.76,N,008700,500,385 억,,4826372,N,N,0,N,00,N
|
|
20231102,140218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1801,68,2,3.92,458023079,255001,280.76,1755,1819,1755,2250,1214,1733,1796.16,6.26,0,49145,1769,1751,1737,1719,1705,1760,1728,386,517,500,1280,1,1,77124820,1389,10.01,1.42,12,0.33,180.00,1270.00,2575,20230210,-30.06,1590,20230103,13.27,2575,-30.06,20230210,1590,13.27,20230103,2575,-30.06,20230210,1590,13.27,20230103,3.76,N,008700,500,385 억,,4826372,N,N,0,N,00,N
|
|
20231102,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1808,75,2,4.33,437834478,243807,268.44,1755,1819,1755,2250,1214,1733,1795.82,6.26,0,48697,1769,1751,1737,1719,1705,1760,1728,386,517,500,1280,1,1,77124820,1394,10.04,1.42,12,0.32,180.00,1270.00,2575,20230210,-29.79,1590,20230103,13.71,2575,-29.79,20230210,1590,13.71,20230103,2575,-29.79,20230210,1590,13.71,20230103,3.76,N,008700,500,385 억,,4826372,N,N,0,N,00,N
|
|
20231102,120217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1803,70,2,4.04,416400622,231935,255.37,1755,1819,1755,2250,1214,1733,1795.33,6.26,0,44153,1769,1751,1737,1719,1705,1760,1728,386,517,500,1280,1,1,77124820,1391,10.02,1.42,12,0.30,180.00,1270.00,2575,20230210,-29.98,1590,20230103,13.40,2575,-29.98,20230210,1590,13.40,20230103,2575,-29.98,20230210,1590,13.40,20230103,3.76,N,008700,500,385 억,,4826372,N,N,0,N,00,N
|
|
20231102,110215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1807,74,2,4.27,389361476,216931,238.85,1755,1819,1755,2250,1214,1733,1794.86,6.26,0,41334,1769,1751,1737,1719,1705,1760,1728,386,517,500,1280,1,1,77124820,1394,10.04,1.42,12,0.28,180.00,1270.00,2575,20230210,-29.83,1590,20230103,13.65,2575,-29.83,20230210,1590,13.65,20230103,2575,-29.83,20230210,1590,13.65,20230103,3.76,N,008700,500,385 억,,4826372,N,N,0,N,00,N
|
|
20231102,100218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1796,63,2,3.64,308586012,172129,189.52,1755,1819,1755,2250,1214,1733,1792.76,6.26,0,30453,1769,1751,1737,1719,1705,1760,1728,386,517,500,1280,1,1,77124820,1385,9.98,1.41,12,0.22,180.00,1270.00,2575,20230210,-30.25,1590,20230103,12.96,2575,-30.25,20230210,1590,12.96,20230103,2575,-30.25,20230210,1590,12.96,20230103,3.76,N,008700,500,385 억,,4826372,N,N,0,N,00,N
|
|
20231102,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1762,29,2,1.67,4679343,2665,2.93,1755,1763,1755,2250,1214,1733,1755.85,6.26,0,-258,1769,1751,1737,1719,1705,1760,1728,386,517,500,1280,1,1,77124820,1359,9.79,1.39,12,0.00,180.00,1270.00,2575,20230210,-31.57,1590,20230103,10.82,2575,-31.57,20230210,1590,10.82,20230103,2575,-31.57,20230210,1590,10.82,20230103,3.76,N,008700,500,385 억,,4826372,N,N,0,N,00,N
|
|
20231101,160217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1733,11,2,0.64,152751891,87828,31.27,1723,1755,1723,2235,1206,1722,1739.25,6.22,0,26553,1787,1754,1737,1704,1687,1746,1696,386,513,500,1270,1,1,77124820,1337,9.63,1.36,12,0.11,180.00,1270.00,2575,20230210,-32.70,1590,20230103,8.99,2575,-32.70,20230210,1590,8.99,20230103,2575,-32.70,20230210,1590,8.99,20230103,3.77,N,008700,500,385 억,,4800049,N,N,0,N,00,N
|
|
20231101,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1736,14,2,0.81,133745790,76869,27.37,1723,1755,1723,2235,1206,1722,1739.94,6.22,0,24677,1787,1754,1737,1704,1687,1746,1696,386,513,500,1270,1,1,77124820,1339,9.64,1.37,12,0.10,180.00,1270.00,2575,20230210,-32.58,1590,20230103,9.18,2575,-32.58,20230210,1590,9.18,20230103,2575,-32.58,20230210,1590,9.18,20230103,3.77,N,008700,500,385 억,,4800049,N,N,0,N,00,N
|
|
20231101,140215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1738,16,2,0.93,124591711,71596,25.49,1723,1755,1723,2235,1206,1722,1740.23,6.22,0,23517,1787,1754,1737,1704,1687,1746,1696,386,513,500,1270,1,1,77124820,1340,9.66,1.37,12,0.09,180.00,1270.00,2575,20230210,-32.50,1590,20230103,9.31,2575,-32.50,20230210,1590,9.31,20230103,2575,-32.50,20230210,1590,9.31,20230103,3.77,N,008700,500,385 억,,4800049,N,N,0,N,00,N
|
|
20231101,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1739,17,2,0.99,119628374,68741,24.47,1723,1755,1723,2235,1206,1722,1740.30,6.22,0,23545,1787,1754,1737,1704,1687,1746,1696,386,513,500,1270,1,1,77124820,1341,9.66,1.37,12,0.09,180.00,1270.00,2575,20230210,-32.47,1590,20230103,9.37,2575,-32.47,20230210,1590,9.37,20230103,2575,-32.47,20230210,1590,9.37,20230103,3.77,N,008700,500,385 억,,4800049,N,N,0,N,00,N
|
|
20231101,120220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1749,27,2,1.57,106229848,61076,21.75,1723,1755,1723,2235,1206,1722,1739.33,6.22,0,23243,1787,1754,1737,1704,1687,1746,1696,386,513,500,1270,1,1,77124820,1349,9.72,1.38,12,0.08,180.00,1270.00,2575,20230210,-32.08,1590,20230103,10.00,2575,-32.08,20230210,1590,10.00,20230103,2575,-32.08,20230210,1590,10.00,20230103,3.77,N,008700,500,385 억,,4800049,N,N,0,N,00,N
|
|
20231101,110219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1752,30,2,1.74,98508168,56662,20.17,1723,1755,1723,2235,1206,1722,1738.55,6.22,0,23376,1787,1754,1737,1704,1687,1746,1696,386,513,500,1270,1,1,77124820,1351,9.73,1.38,12,0.07,180.00,1270.00,2575,20230210,-31.96,1590,20230103,10.19,2575,-31.96,20230210,1590,10.19,20230103,2575,-31.96,20230210,1590,10.19,20230103,3.77,N,008700,500,385 억,,4800049,N,N,0,N,00,N
|
|
20231101,100219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1740,18,2,1.05,65180055,37578,13.38,1723,1745,1723,2235,1206,1722,1734.56,6.22,0,19529,1787,1754,1737,1704,1687,1746,1696,386,513,500,1270,1,1,77124820,1342,9.67,1.37,12,0.05,180.00,1270.00,2575,20230210,-32.43,1590,20230103,9.43,2575,-32.43,20230210,1590,9.43,20230103,2575,-32.43,20230210,1590,9.43,20230103,3.77,N,008700,500,385 억,,4800049,N,N,0,N,00,N
|
|
20231101,090219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1725,3,2,0.17,19837896,11504,4.10,1723,1743,1723,2235,1206,1722,1724.46,6.22,0,5804,1787,1754,1737,1704,1687,1746,1696,386,513,500,1270,1,1,77124820,1330,9.58,1.36,12,0.01,180.00,1270.00,2575,20230210,-33.01,1590,20230103,8.49,2575,-33.01,20230210,1590,8.49,20230103,2575,-33.01,20230210,1590,8.49,20230103,3.77,N,008700,500,385 억,,4800049,N,N,0,N,00,N
|