162 lines
68 KiB
CSV
162 lines
68 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
|
|
20231229,160245,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,25,2,1.16,2362521390,1091295,32.62,2135,2185,2130,2800,1510,2155,2164.68,7.72,145811,152408,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1681,12.11,1.72,12,1.41,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,5.27,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20231229,150244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,25,2,1.16,2362521390,1091295,32.62,2135,2185,2130,2800,1510,2155,2164.68,7.72,145811,152408,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1681,12.11,1.72,12,1.41,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,5.27,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20231229,140243,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,25,2,1.16,2362521390,1091295,32.62,2135,2185,2130,2800,1510,2155,2164.68,7.72,145811,152408,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1681,12.11,1.72,12,1.41,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,5.27,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20231229,130244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,25,2,1.16,2362521390,1091295,32.62,2135,2185,2130,2800,1510,2155,2164.68,7.72,145811,152408,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1681,12.11,1.72,12,1.41,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,5.27,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20231229,120243,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,25,2,1.16,2362521390,1091295,32.62,2135,2185,2130,2800,1510,2155,2164.68,7.72,145811,152408,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1681,12.11,1.72,12,1.41,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,5.27,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20231229,110236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,25,2,1.16,2362521390,1091295,32.62,2135,2185,2130,2800,1510,2155,2164.68,7.72,145811,152408,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1681,12.11,1.72,12,1.41,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,5.27,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20231229,100238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,25,2,1.16,2362521390,1091295,32.62,2135,2185,2130,2800,1510,2155,2164.68,7.72,145811,152408,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1681,12.11,1.72,12,1.41,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,5.27,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20231229,090237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,25,2,1.16,2362521390,1091295,32.62,2135,2185,2130,2800,1510,2155,2164.68,7.72,145811,152408,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1681,12.11,1.72,12,1.41,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,5.27,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20231228,160236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,25,2,1.16,2327477330,1075203,32.14,2135,2185,2130,2800,1510,2155,2164.68,7.53,0,152408,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1681,12.11,1.72,12,1.39,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,5.27,N,008700,500,385 억,,5808711,N,N,37,N,00,N
|
|
20231228,150238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,20,2,0.93,2004854470,927170,27.71,2135,2185,2130,2800,1510,2155,2162.35,7.53,0,110148,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1677,12.08,1.71,12,1.20,180.00,1270.00,2575,20230210,-15.53,1590,20230103,36.79,2575,-15.53,20230210,1590,36.79,20230103,2575,-15.53,20230210,1590,36.79,20230103,5.27,N,008700,500,385 억,,5808711,N,N,11,N,00,N
|
|
20231228,140237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2170,15,2,0.70,1695608595,785075,23.47,2135,2185,2130,2800,1510,2155,2159.82,7.53,0,70059,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1674,12.06,1.71,12,1.02,180.00,1270.00,2575,20230210,-15.73,1590,20230103,36.48,2575,-15.73,20230210,1590,36.48,20230103,2575,-15.73,20230210,1590,36.48,20230103,5.27,N,008700,500,385 억,,5808711,N,N,11,N,00,N
|
|
20231228,130235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,5,2,0.23,1261236865,585206,17.49,2135,2170,2130,2800,1510,2155,2155.20,7.53,0,56963,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1666,12.00,1.70,12,0.76,180.00,1270.00,2575,20230210,-16.12,1590,20230103,35.85,2575,-16.12,20230210,1590,35.85,20230103,2575,-16.12,20230210,1590,35.85,20230103,5.27,N,008700,500,385 억,,5808711,N,N,11,N,00,N
|
|
20231228,120236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2165,10,2,0.46,1042472050,483876,14.46,2135,2170,2130,2800,1510,2155,2154.42,7.53,0,18804,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1670,12.03,1.70,12,0.63,180.00,1270.00,2575,20230210,-15.92,1590,20230103,36.16,2575,-15.92,20230210,1590,36.16,20230103,2575,-15.92,20230210,1590,36.16,20230103,5.27,N,008700,500,385 억,,5808711,N,N,11,N,00,N
|
|
20231228,110236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,5,2,0.23,845496590,392735,11.74,2135,2170,2130,2800,1510,2155,2152.83,7.53,0,3125,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1666,12.00,1.70,12,0.51,180.00,1270.00,2575,20230210,-16.12,1590,20230103,35.85,2575,-16.12,20230210,1590,35.85,20230103,2575,-16.12,20230210,1590,35.85,20230103,5.27,N,008700,500,385 억,,5808711,N,N,11,N,00,N
|
|
20231228,100235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,5,2,0.23,658067235,305978,9.15,2135,2170,2130,2800,1510,2155,2150.67,7.53,0,-11797,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1666,12.00,1.70,12,0.40,180.00,1270.00,2575,20230210,-16.12,1590,20230103,35.85,2575,-16.12,20230210,1590,35.85,20230103,2575,-16.12,20230210,1590,35.85,20230103,5.27,N,008700,500,385 억,,5808711,N,N,11,N,00,N
|
|
20231228,090235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,-15,5,-0.70,84824625,39687,1.19,2135,2155,2130,2800,1510,2155,2136.34,7.53,0,552,2245,2200,2155,2110,2065,2222,2132,386,645,500,1590,5,1,77124820,1650,11.89,1.69,12,0.05,180.00,1270.00,2575,20230210,-16.89,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,2575,-16.89,20230210,1590,34.59,20230103,5.27,N,008700,500,385 억,,5808711,N,N,11,N,00,N
|
|
20231227,160235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,70,2,3.36,7205007650,3324496,79.07,2115,2200,2110,2710,1460,2085,2167.26,7.49,0,34974,2345,2215,2110,1980,1875,2280,2045,386,625,500,1540,5,1,77124820,1662,11.97,1.70,12,4.31,180.00,1270.00,2575,20230210,-16.31,1590,20230103,35.53,2575,-16.31,20230210,1590,35.53,20230103,2575,-16.31,20230210,1590,35.53,20230103,5.27,N,008700,500,385 억,,5774076,N,N,11,N,00,N
|
|
20231227,150236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,60,2,2.88,6820457145,3145342,74.81,2115,2200,2110,2710,1460,2085,2168.43,7.49,0,19042,2345,2215,2110,1980,1875,2280,2045,386,625,500,1540,5,1,77124820,1654,11.92,1.69,12,4.08,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,5.27,N,008700,500,385 억,,5774076,N,N,0,N,00,N
|
|
20231227,140236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2150,65,2,3.12,6588952135,3037387,72.24,2115,2200,2110,2710,1460,2085,2169.28,7.49,0,1486,2345,2215,2110,1980,1875,2280,2045,386,625,500,1540,5,1,77124820,1658,11.94,1.69,12,3.94,180.00,1270.00,2575,20230210,-16.50,1590,20230103,35.22,2575,-16.50,20230210,1590,35.22,20230103,2575,-16.50,20230210,1590,35.22,20230103,5.27,N,008700,500,385 억,,5774076,N,N,0,N,00,N
|
|
20231227,130234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,75,2,3.60,6329073220,2916488,69.37,2115,2200,2110,2710,1460,2085,2170.10,7.49,0,-8739,2345,2215,2110,1980,1875,2280,2045,386,625,500,1540,5,1,77124820,1666,12.00,1.70,12,3.78,180.00,1270.00,2575,20230210,-16.12,1590,20230103,35.85,2575,-16.12,20230210,1590,35.85,20230103,2575,-16.12,20230210,1590,35.85,20230103,5.27,N,008700,500,385 억,,5774076,N,N,0,N,00,N
|
|
20231227,120234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,70,2,3.36,6003983825,2765976,65.79,2115,2200,2110,2710,1460,2085,2170.66,7.49,0,-2062,2345,2215,2110,1980,1875,2280,2045,386,625,500,1540,5,1,77124820,1662,11.97,1.70,12,3.59,180.00,1270.00,2575,20230210,-16.31,1590,20230103,35.53,2575,-16.31,20230210,1590,35.53,20230103,2575,-16.31,20230210,1590,35.53,20230103,5.27,N,008700,500,385 억,,5774076,N,N,0,N,00,N
|
|
20231227,110236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,75,2,3.60,5526484730,2543735,60.50,2115,2200,2110,2710,1460,2085,2172.59,7.49,0,-42217,2345,2215,2110,1980,1875,2280,2045,386,625,500,1540,5,1,77124820,1666,12.00,1.70,12,3.30,180.00,1270.00,2575,20230210,-16.12,1590,20230103,35.85,2575,-16.12,20230210,1590,35.85,20230103,2575,-16.12,20230210,1590,35.85,20230103,5.27,N,008700,500,385 억,,5774076,N,N,0,N,00,N
|
|
20231227,100236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2165,80,2,3.84,4915859410,2261674,53.79,2115,2200,2110,2710,1460,2085,2173.55,7.49,0,-72990,2345,2215,2110,1980,1875,2280,2045,386,625,500,1540,5,1,77124820,1670,12.03,1.70,12,2.93,180.00,1270.00,2575,20230210,-15.92,1590,20230103,36.16,2575,-15.92,20230210,1590,36.16,20230103,2575,-15.92,20230210,1590,36.16,20230103,5.27,N,008700,500,385 억,,5774076,N,N,0,N,00,N
|
|
20231227,090236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,40,2,1.92,151456780,71525,1.70,2115,2130,2110,2710,1460,2085,2117.54,7.49,0,-6051,2345,2215,2110,1980,1875,2280,2045,386,625,500,1540,5,1,77124820,1639,11.81,1.67,12,0.09,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,5.27,N,008700,500,385 억,,5774076,N,N,0,N,00,N
|
|
20231226,160236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,15,2,0.72,8841287125,4169374,825.14,2080,2240,2005,2690,1450,2070,2120.57,7.56,0,-58527,2113,2091,2078,2056,2043,2085,2050,386,620,500,1530,5,1,77124820,1608,11.58,1.64,12,5.41,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,5.39,N,008700,500,385 억,,5831377,N,N,0,N,00,N
|
|
20231226,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,15,2,0.72,8590618745,4048940,801.31,2080,2240,2005,2690,1450,2070,2121.71,7.56,0,-71287,2113,2091,2078,2056,2043,2085,2050,386,620,500,1530,5,1,77124820,1608,11.58,1.64,12,5.25,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,5.39,N,008700,500,385 억,,5831377,N,N,0,N,00,N
|
|
20231226,140236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,0,3,0.00,8182695970,3852949,762.52,2080,2240,2005,2690,1450,2070,2123.76,7.56,0,-42063,2113,2091,2078,2056,2043,2085,2050,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,5.00,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,5.39,N,008700,500,385 억,,5831377,N,N,0,N,00,N
|
|
20231226,130236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,15,2,0.72,6324248040,2960263,585.85,2080,2240,2005,2690,1450,2070,2136.40,7.56,0,-162589,2113,2091,2078,2056,2043,2085,2050,386,620,500,1530,5,1,77124820,1608,11.58,1.64,12,3.84,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,5.39,N,008700,500,385 억,,5831377,N,N,0,N,00,N
|
|
20231226,120236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,35,2,1.69,1565723840,744630,147.37,2080,2130,2045,2690,1450,2070,2102.72,7.56,0,-20219,2113,2091,2078,2056,2043,2085,2050,386,620,500,1530,5,1,77124820,1623,11.69,1.66,12,0.97,180.00,1270.00,2575,20230210,-18.25,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,2575,-18.25,20230210,1590,32.39,20230103,5.39,N,008700,500,385 억,,5831377,N,N,0,N,00,N
|
|
20231226,110237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,45,2,2.17,1406137445,669094,132.42,2080,2130,2045,2690,1450,2070,2101.59,7.56,0,6201,2113,2091,2078,2056,2043,2085,2050,386,620,500,1530,5,1,77124820,1631,11.75,1.67,12,0.87,180.00,1270.00,2575,20230210,-17.86,1590,20230103,33.02,2575,-17.86,20230210,1590,33.02,20230103,2575,-17.86,20230210,1590,33.02,20230103,5.39,N,008700,500,385 억,,5831377,N,N,0,N,00,N
|
|
20231226,100236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,50,2,2.42,1018529765,485698,96.12,2080,2130,2045,2690,1450,2070,2097.09,7.56,0,15790,2113,2091,2078,2056,2043,2085,2050,386,620,500,1530,5,1,77124820,1635,11.78,1.67,12,0.63,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,5.39,N,008700,500,385 억,,5831377,N,N,0,N,00,N
|
|
20231226,090236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,0,3,0.00,26244135,12631,2.50,2080,2085,2070,2690,1450,2070,2078.32,7.56,0,-6355,2113,2091,2078,2056,2043,2085,2050,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,0.02,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,5.39,N,008700,500,385 억,,5831377,N,N,0,N,00,N
|
|
20231222,160233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-5,5,-0.24,1005812875,483637,46.86,2080,2100,2065,2695,1455,2075,2079.71,7.58,0,-12845,2165,2120,2095,2050,2025,2107,2037,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,0.63,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,5.47,N,008700,500,385 억,,5842981,N,N,0,N,00,N
|
|
20231222,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,0,3,0.00,895119830,430126,41.68,2080,2100,2065,2695,1455,2075,2081.06,7.58,0,-11214,2165,2120,2095,2050,2025,2107,2037,386,620,500,1530,5,1,77124820,1600,11.53,1.63,12,0.56,180.00,1270.00,2575,20230210,-19.42,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,2575,-19.42,20230210,1590,30.50,20230103,5.47,N,008700,500,385 억,,5842981,N,N,0,N,00,N
|
|
20231222,140232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,0,3,0.00,716864475,344123,33.34,2080,2100,2065,2695,1455,2075,2083.16,7.58,0,13858,2165,2120,2095,2050,2025,2107,2037,386,620,500,1530,5,1,77124820,1600,11.53,1.63,12,0.45,180.00,1270.00,2575,20230210,-19.42,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,2575,-19.42,20230210,1590,30.50,20230103,5.47,N,008700,500,385 억,,5842981,N,N,0,N,00,N
|
|
20231222,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,10,2,0.48,553182360,265255,25.70,2080,2100,2075,2695,1455,2075,2085.47,7.58,0,38783,2165,2120,2095,2050,2025,2107,2037,386,620,500,1530,5,1,77124820,1608,11.58,1.64,12,0.34,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,5.47,N,008700,500,385 억,,5842981,N,N,0,N,00,N
|
|
20231222,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,5,2,0.24,459245225,220181,21.33,2080,2100,2075,2695,1455,2075,2085.76,7.58,0,36742,2165,2120,2095,2050,2025,2107,2037,386,620,500,1530,5,1,77124820,1604,11.56,1.64,12,0.29,180.00,1270.00,2575,20230210,-19.22,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2575,-19.22,20230210,1590,30.82,20230103,5.47,N,008700,500,385 억,,5842981,N,N,0,N,00,N
|
|
20231222,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,10,2,0.48,371363345,177950,17.24,2080,2100,2075,2695,1455,2075,2086.90,7.58,0,37256,2165,2120,2095,2050,2025,2107,2037,386,620,500,1530,5,1,77124820,1608,11.58,1.64,12,0.23,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,5.47,N,008700,500,385 억,,5842981,N,N,0,N,00,N
|
|
20231222,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,15,2,0.72,307006335,147106,14.25,2080,2100,2075,2695,1455,2075,2086.97,7.58,0,31373,2165,2120,2095,2050,2025,2107,2037,386,620,500,1530,5,1,77124820,1612,11.61,1.65,12,0.19,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,5.47,N,008700,500,385 억,,5842981,N,N,0,N,00,N
|
|
20231222,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,15,2,0.72,25616375,12315,1.19,2080,2090,2075,2695,1455,2075,2080.10,7.58,0,-1665,2165,2120,2095,2050,2025,2107,2037,386,620,500,1530,5,1,77124820,1612,11.61,1.65,12,0.02,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,5.47,N,008700,500,385 억,,5842981,N,N,0,N,00,N
|
|
20231221,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,-35,5,-1.66,2144963500,1021382,155.39,2105,2140,2070,2740,1480,2110,2100.13,7.85,0,-208925,2150,2130,2115,2095,2080,2122,2087,386,630,500,1560,5,1,77124820,1600,11.53,1.63,12,1.32,180.00,1270.00,2575,20230210,-19.42,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,2575,-19.42,20230210,1590,30.50,20230103,5.37,N,008700,500,385 억,,6051347,N,N,0,N,00,N
|
|
20231221,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,-35,5,-1.66,1997385525,950236,144.56,2105,2140,2075,2740,1480,2110,2101.97,7.85,0,-207827,2150,2130,2115,2095,2080,2122,2087,386,630,500,1560,5,1,77124820,1600,11.53,1.63,12,1.23,180.00,1270.00,2575,20230210,-19.42,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,2575,-19.42,20230210,1590,30.50,20230103,5.37,N,008700,500,385 억,,6051347,N,N,0,N,00,N
|
|
20231221,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,-30,5,-1.42,1583300190,751365,114.31,2105,2140,2080,2740,1480,2110,2107.22,7.85,0,-156053,2150,2130,2115,2095,2080,2122,2087,386,630,500,1560,5,1,77124820,1604,11.56,1.64,12,0.97,180.00,1270.00,2575,20230210,-19.22,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2575,-19.22,20230210,1590,30.82,20230103,5.37,N,008700,500,385 억,,6051347,N,N,0,N,00,N
|
|
20231221,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,-15,5,-0.71,1355956120,642501,97.75,2105,2140,2090,2740,1480,2110,2110.44,7.85,0,-130675,2150,2130,2115,2095,2080,2122,2087,386,630,500,1560,5,1,77124820,1616,11.64,1.65,12,0.83,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,5.37,N,008700,500,385 억,,6051347,N,N,0,N,00,N
|
|
20231221,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,-10,5,-0.47,1083627990,512605,77.98,2105,2140,2090,2740,1480,2110,2113.98,7.85,0,-107804,2150,2130,2115,2095,2080,2122,2087,386,630,500,1560,5,1,77124820,1620,11.67,1.65,12,0.66,180.00,1270.00,2575,20230210,-18.45,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2575,-18.45,20230210,1590,32.08,20230103,5.37,N,008700,500,385 억,,6051347,N,N,0,N,00,N
|
|
20231221,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,-10,5,-0.47,945778085,447113,68.02,2105,2140,2090,2740,1480,2110,2115.32,7.85,0,-88737,2150,2130,2115,2095,2080,2122,2087,386,630,500,1560,5,1,77124820,1620,11.67,1.65,12,0.58,180.00,1270.00,2575,20230210,-18.45,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2575,-18.45,20230210,1590,32.08,20230103,5.37,N,008700,500,385 억,,6051347,N,N,0,N,00,N
|
|
20231221,100230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,10,2,0.47,453234020,213577,32.49,2105,2140,2090,2740,1480,2110,2122.22,7.85,0,-3117,2150,2130,2115,2095,2080,2122,2087,386,630,500,1560,5,1,77124820,1635,11.78,1.67,12,0.28,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,5.37,N,008700,500,385 억,,6051347,N,N,0,N,00,N
|
|
20231221,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-20,5,-0.95,52653560,25048,3.81,2105,2110,2090,2740,1480,2110,2101.47,7.85,0,-6295,2150,2130,2115,2095,2080,2122,2087,386,630,500,1560,5,1,77124820,1612,11.61,1.65,12,0.03,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,5.37,N,008700,500,385 억,,6051347,N,N,0,N,00,N
|
|
20231220,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,0,3,0.00,1372803020,648550,94.63,2120,2135,2100,2740,1480,2110,2116.75,7.56,0,221806,2153,2131,2113,2091,2073,2122,2082,386,630,500,1560,5,1,77124820,1627,11.72,1.66,12,0.84,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,5.34,N,008700,500,385 억,,5829938,N,N,0,N,00,N
|
|
20231220,150242,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,0,3,0.00,1221784850,577085,84.20,2120,2135,2100,2740,1480,2110,2117.17,7.56,0,212718,2153,2131,2113,2091,2073,2122,2082,386,630,500,1560,5,1,77124820,1627,11.72,1.66,12,0.75,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,5.34,N,008700,500,385 억,,5829938,N,N,0,N,00,N
|
|
20231220,140246,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,10,2,0.47,1067191870,503915,73.53,2120,2135,2100,2740,1480,2110,2117.80,7.56,0,205343,2153,2131,2113,2091,2073,2122,2082,386,630,500,1560,5,1,77124820,1635,11.78,1.67,12,0.65,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,5.34,N,008700,500,385 억,,5829938,N,N,0,N,00,N
|
|
20231220,130244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,10,2,0.47,951113900,449135,65.53,2120,2135,2100,2740,1480,2110,2117.66,7.56,0,185801,2153,2131,2113,2091,2073,2122,2082,386,630,500,1560,5,1,77124820,1635,11.78,1.67,12,0.58,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,5.34,N,008700,500,385 억,,5829938,N,N,0,N,00,N
|
|
20231220,120230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,15,2,0.71,746436100,352553,51.44,2120,2135,2100,2740,1480,2110,2117.23,7.56,0,112312,2153,2131,2113,2091,2073,2122,2082,386,630,500,1560,5,1,77124820,1639,11.81,1.67,12,0.46,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,5.34,N,008700,500,385 억,,5829938,N,N,0,N,00,N
|
|
20231220,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,10,2,0.47,478784830,226241,33.01,2120,2130,2105,2740,1480,2110,2116.26,7.56,0,69308,2153,2131,2113,2091,2073,2122,2082,386,630,500,1560,5,1,77124820,1635,11.78,1.67,12,0.29,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,5.34,N,008700,500,385 억,,5829938,N,N,0,N,00,N
|
|
20231220,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,0,3,0.00,336514280,159080,23.21,2120,2130,2105,2740,1480,2110,2115.38,7.56,0,46194,2153,2131,2113,2091,2073,2122,2082,386,630,500,1560,5,1,77124820,1627,11.72,1.66,12,0.21,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,5.34,N,008700,500,385 억,,5829938,N,N,0,N,00,N
|
|
20231220,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,0,3,0.00,35742745,16897,2.47,2120,2120,2110,2740,1480,2110,2115.33,7.56,0,-6597,2153,2131,2113,2091,2073,2122,2082,386,630,500,1560,5,1,77124820,1627,11.72,1.66,12,0.02,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,5.34,N,008700,500,385 억,,5829938,N,N,0,N,00,N
|
|
20231219,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-20,5,-0.94,1419094795,672757,54.87,2130,2135,2095,2765,1495,2130,2109.37,7.43,0,85589,2203,2166,2143,2106,2083,2155,2095,386,635,500,1570,5,1,77124820,1627,11.72,1.66,12,0.87,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,5.35,N,008700,500,385 억,,5733304,N,N,0,N,00,N
|
|
20231219,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,-25,5,-1.17,1279502770,606509,49.47,2130,2135,2095,2765,1495,2130,2109.62,7.43,0,85964,2203,2166,2143,2106,2083,2155,2095,386,635,500,1570,5,1,77124820,1623,11.69,1.66,12,0.79,180.00,1270.00,2575,20230210,-18.25,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,2575,-18.25,20230210,1590,32.39,20230103,5.35,N,008700,500,385 억,,5733304,N,N,0,N,00,N
|
|
20231219,140232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-20,5,-0.94,1079972955,511899,41.75,2130,2135,2095,2765,1495,2130,2109.74,7.43,0,95122,2203,2166,2143,2106,2083,2155,2095,386,635,500,1570,5,1,77124820,1627,11.72,1.66,12,0.66,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,5.35,N,008700,500,385 억,,5733304,N,N,0,N,00,N
|
|
20231219,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,-10,5,-0.47,1016527100,481844,39.30,2130,2135,2095,2765,1495,2130,2109.66,7.43,0,90619,2203,2166,2143,2106,2083,2155,2095,386,635,500,1570,5,1,77124820,1635,11.78,1.67,12,0.62,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,5.35,N,008700,500,385 억,,5733304,N,N,0,N,00,N
|
|
20231219,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-20,5,-0.94,882501160,418338,34.12,2130,2135,2095,2765,1495,2130,2109.54,7.43,0,89180,2203,2166,2143,2106,2083,2155,2095,386,635,500,1570,5,1,77124820,1627,11.72,1.66,12,0.54,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,5.35,N,008700,500,385 억,,5733304,N,N,0,N,00,N
|
|
20231219,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-20,5,-0.94,709867315,336486,27.44,2130,2135,2095,2765,1495,2130,2109.65,7.43,0,78726,2203,2166,2143,2106,2083,2155,2095,386,635,500,1570,5,1,77124820,1627,11.72,1.66,12,0.44,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,5.35,N,008700,500,385 억,,5733304,N,N,0,N,00,N
|
|
20231219,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,-25,5,-1.17,526665535,249694,20.36,2130,2135,2095,2765,1495,2130,2109.24,7.43,0,65023,2203,2166,2143,2106,2083,2155,2095,386,635,500,1570,5,1,77124820,1623,11.69,1.66,12,0.32,180.00,1270.00,2575,20230210,-18.25,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,2575,-18.25,20230210,1590,32.39,20230103,5.35,N,008700,500,385 억,,5733304,N,N,0,N,00,N
|
|
20231219,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,5,2,0.23,22598305,10602,0.86,2130,2135,2125,2765,1495,2130,2131.51,7.43,0,-7041,2203,2166,2143,2106,2083,2155,2095,386,635,500,1570,5,1,77124820,1647,11.86,1.68,12,0.01,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,5.35,N,008700,500,385 억,,5733304,N,N,0,N,00,N
|
|
20231218,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,0,3,0.00,2587503805,1207507,180.98,2150,2180,2120,2765,1495,2130,2142.88,7.35,0,64384,2170,2150,2135,2115,2100,2147,2112,386,635,500,1570,5,1,77124820,1643,11.83,1.68,12,1.57,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,5.26,N,008700,500,385 억,,5667436,N,N,0,N,00,N
|
|
20231218,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,5,2,0.23,2353661645,1097718,164.52,2150,2180,2120,2765,1495,2130,2144.14,7.35,0,62896,2170,2150,2135,2115,2100,2147,2112,386,635,500,1570,5,1,77124820,1647,11.86,1.68,12,1.42,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,5.26,N,008700,500,385 억,,5667436,N,N,0,N,00,N
|
|
20231218,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,0,3,0.00,2067882580,963347,144.39,2150,2180,2125,2765,1495,2130,2146.56,7.35,0,64312,2170,2150,2135,2115,2100,2147,2112,386,635,500,1570,5,1,77124820,1643,11.83,1.68,12,1.25,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,5.26,N,008700,500,385 억,,5667436,N,N,0,N,00,N
|
|
20231218,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,0,3,0.00,1972183080,918419,137.65,2150,2180,2125,2765,1495,2130,2147.37,7.35,0,71763,2170,2150,2135,2115,2100,2147,2112,386,635,500,1570,5,1,77124820,1643,11.83,1.68,12,1.19,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,5.26,N,008700,500,385 억,,5667436,N,N,0,N,00,N
|
|
20231218,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,5,2,0.23,1815446000,844818,126.62,2150,2180,2130,2765,1495,2130,2148.92,7.35,0,74008,2170,2150,2135,2115,2100,2147,2112,386,635,500,1570,5,1,77124820,1647,11.86,1.68,12,1.10,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,5.26,N,008700,500,385 억,,5667436,N,N,0,N,00,N
|
|
20231218,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,5,2,0.23,1563119595,726419,108.87,2150,2180,2130,2765,1495,2130,2151.82,7.35,0,74516,2170,2150,2135,2115,2100,2147,2112,386,635,500,1570,5,1,77124820,1647,11.86,1.68,12,0.94,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,5.26,N,008700,500,385 억,,5667436,N,N,0,N,00,N
|
|
20231218,100229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,5,2,0.23,1358628660,630668,94.52,2150,2180,2130,2765,1495,2130,2154.27,7.35,0,79336,2170,2150,2135,2115,2100,2147,2112,386,635,500,1570,5,1,77124820,1647,11.86,1.68,12,0.82,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,5.26,N,008700,500,385 억,,5667436,N,N,0,N,00,N
|
|
20231218,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,15,2,0.70,92524380,43118,6.46,2150,2150,2130,2765,1495,2130,2145.85,7.35,0,-12325,2170,2150,2135,2115,2100,2147,2112,386,635,500,1570,5,1,77124820,1654,11.92,1.69,12,0.06,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,5.26,N,008700,500,385 억,,5667436,N,N,0,N,00,N
|
|
20231215,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,-15,5,-0.70,1380059980,646141,40.61,2130,2155,2120,2785,1505,2145,2135.86,7.29,0,45688,2228,2186,2153,2111,2078,2170,2095,386,640,500,1580,5,1,77124820,1643,11.83,1.68,12,0.84,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,5.05,N,008700,500,385 억,,5621907,N,N,0,N,00,N
|
|
20231215,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,-20,5,-0.93,1211861025,567108,35.64,2130,2155,2125,2785,1505,2145,2136.91,7.29,0,39450,2228,2186,2153,2111,2078,2170,2095,386,640,500,1580,5,1,77124820,1639,11.81,1.67,12,0.74,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,5.05,N,008700,500,385 억,,5621907,N,N,0,N,00,N
|
|
20231215,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,-10,5,-0.47,1030036075,481693,30.27,2130,2155,2125,2785,1505,2145,2138.37,7.29,0,34518,2228,2186,2153,2111,2078,2170,2095,386,640,500,1580,5,1,77124820,1647,11.86,1.68,12,0.62,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,5.05,N,008700,500,385 억,,5621907,N,N,0,N,00,N
|
|
20231215,130229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,-20,5,-0.93,877161360,409936,25.76,2130,2155,2125,2785,1505,2145,2139.75,7.29,0,34470,2228,2186,2153,2111,2078,2170,2095,386,640,500,1580,5,1,77124820,1639,11.81,1.67,12,0.53,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,5.05,N,008700,500,385 억,,5621907,N,N,0,N,00,N
|
|
20231215,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,-5,5,-0.23,725932140,339008,21.31,2130,2155,2125,2785,1505,2145,2141.34,7.29,0,37811,2228,2186,2153,2111,2078,2170,2095,386,640,500,1580,5,1,77124820,1650,11.89,1.69,12,0.44,180.00,1270.00,2575,20230210,-16.89,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,2575,-16.89,20230210,1590,34.59,20230103,5.05,N,008700,500,385 억,,5621907,N,N,0,N,00,N
|
|
20231215,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,0,3,0.00,645732685,301545,18.95,2130,2155,2125,2785,1505,2145,2141.41,7.29,0,38417,2228,2186,2153,2111,2078,2170,2095,386,640,500,1580,5,1,77124820,1654,11.92,1.69,12,0.39,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,5.05,N,008700,500,385 억,,5621907,N,N,0,N,00,N
|
|
20231215,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,-5,5,-0.23,462052505,215919,13.57,2130,2155,2125,2785,1505,2145,2139.93,7.29,0,48309,2228,2186,2153,2111,2078,2170,2095,386,640,500,1580,5,1,77124820,1650,11.89,1.69,12,0.28,180.00,1270.00,2575,20230210,-16.89,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,2575,-16.89,20230210,1590,34.59,20230103,5.05,N,008700,500,385 억,,5621907,N,N,0,N,00,N
|
|
20231215,090229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,0,3,0.00,54768170,25681,1.61,2130,2145,2130,2785,1505,2145,2132.63,7.29,0,6730,2228,2186,2153,2111,2078,2170,2095,386,640,500,1580,5,1,77124820,1654,11.92,1.69,12,0.03,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,5.05,N,008700,500,385 억,,5621907,N,N,0,N,00,N
|
|
20231214,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,-55,5,-2.50,3370813465,1568190,49.15,2190,2195,2120,2860,1540,2200,2149.36,7.57,0,-215215,2283,2241,2163,2121,2043,2262,2142,386,660,500,1620,5,1,77124820,1654,11.92,1.69,12,2.03,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,4.91,N,008700,500,385 억,,5838723,N,N,0,N,00,N
|
|
20231214,150235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,-70,5,-3.18,3074136585,1429208,44.80,2190,2195,2120,2860,1540,2200,2150.78,7.57,0,-197529,2283,2241,2163,2121,2043,2262,2142,386,660,500,1620,5,1,77124820,1643,11.83,1.68,12,1.85,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,4.91,N,008700,500,385 억,,5838723,N,N,0,N,00,N
|
|
20231214,140236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,-55,5,-2.50,2762762815,1283663,40.23,2190,2195,2120,2860,1540,2200,2152.08,7.57,0,-167423,2283,2241,2163,2121,2043,2262,2142,386,660,500,1620,5,1,77124820,1654,11.92,1.69,12,1.66,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,4.91,N,008700,500,385 억,,5838723,N,N,0,N,00,N
|
|
20231214,130235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,-60,5,-2.73,2662238730,1236742,38.76,2190,2195,2120,2860,1540,2200,2152.45,7.57,0,-161035,2283,2241,2163,2121,2043,2262,2142,386,660,500,1620,5,1,77124820,1650,11.89,1.69,12,1.60,180.00,1270.00,2575,20230210,-16.89,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,2575,-16.89,20230210,1590,34.59,20230103,4.91,N,008700,500,385 억,,5838723,N,N,0,N,00,N
|
|
20231214,120237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,-75,5,-3.41,2548598235,1183412,37.09,2190,2195,2120,2860,1540,2200,2153.42,7.57,0,-144792,2283,2241,2163,2121,2043,2262,2142,386,660,500,1620,5,1,77124820,1639,11.81,1.67,12,1.53,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,4.91,N,008700,500,385 억,,5838723,N,N,0,N,00,N
|
|
20231214,110231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,-65,5,-2.95,1948706220,901867,28.27,2190,2195,2130,2860,1540,2200,2160.55,7.57,0,-46487,2283,2241,2163,2121,2043,2262,2142,386,660,500,1620,5,1,77124820,1647,11.86,1.68,12,1.17,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,4.91,N,008700,500,385 억,,5838723,N,N,0,N,00,N
|
|
20231214,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,-55,5,-2.50,1467232335,676651,21.21,2190,2195,2145,2860,1540,2200,2168.16,7.57,0,-35613,2283,2241,2163,2121,2043,2262,2142,386,660,500,1620,5,1,77124820,1654,11.92,1.69,12,0.88,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,4.91,N,008700,500,385 억,,5838723,N,N,0,N,00,N
|
|
20231214,090219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,-10,5,-0.45,151772705,69318,2.17,2190,2195,2180,2860,1540,2200,2188.77,7.57,0,-16794,2283,2241,2163,2121,2043,2262,2142,386,660,500,1620,5,1,77124820,1689,12.17,1.72,12,0.09,180.00,1270.00,2575,20230210,-14.95,1590,20230103,37.74,2575,-14.95,20230210,1590,37.74,20230103,2575,-14.95,20230210,1590,37.74,20230103,4.91,N,008700,500,385 억,,5838723,N,N,0,N,00,N
|
|
20231213,160227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,70,2,3.29,6771374450,3132466,224.42,2120,2205,2085,2765,1495,2130,2161.37,7.57,0,-3656,2193,2161,2133,2101,2073,2147,2087,386,635,500,1570,5,1,77124820,1697,12.22,1.73,12,4.06,180.00,1270.00,2575,20230210,-14.56,1590,20230103,38.36,2575,-14.56,20230210,1590,38.36,20230103,2575,-14.56,20230210,1590,38.36,20230103,4.76,N,008700,500,385 억,,5836680,N,N,0,N,00,N
|
|
20231213,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,50,2,2.35,4903849520,2281332,163.44,2120,2195,2085,2765,1495,2130,2149.56,7.57,0,183046,2193,2161,2133,2101,2073,2147,2087,386,635,500,1570,5,1,77124820,1681,12.11,1.72,12,2.96,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,2575,-15.34,20230210,1590,37.11,20230103,2575,-15.34,20230210,1590,37.11,20230103,4.76,N,008700,500,385 억,,5836680,N,N,0,N,00,N
|
|
20231213,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2165,35,2,1.64,4106376735,1912100,136.99,2120,2195,2085,2765,1495,2130,2147.58,7.57,0,247546,2193,2161,2133,2101,2073,2147,2087,386,635,500,1570,5,1,77124820,1670,12.03,1.70,12,2.48,180.00,1270.00,2575,20230210,-15.92,1590,20230103,36.16,2575,-15.92,20230210,1590,36.16,20230103,2575,-15.92,20230210,1590,36.16,20230103,4.76,N,008700,500,385 억,,5836680,N,N,0,N,00,N
|
|
20231213,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,25,2,1.17,3718687620,1732579,124.13,2120,2195,2085,2765,1495,2130,2146.33,7.57,0,207111,2193,2161,2133,2101,2073,2147,2087,386,635,500,1570,5,1,77124820,1662,11.97,1.70,12,2.25,180.00,1270.00,2575,20230210,-16.31,1590,20230103,35.53,2575,-16.31,20230210,1590,35.53,20230103,2575,-16.31,20230210,1590,35.53,20230103,4.76,N,008700,500,385 억,,5836680,N,N,0,N,00,N
|
|
20231213,120231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,25,2,1.17,2513049580,1177466,84.36,2120,2165,2085,2765,1495,2130,2134.29,7.57,0,216832,2193,2161,2133,2101,2073,2147,2087,386,635,500,1570,5,1,77124820,1662,11.97,1.70,12,1.53,180.00,1270.00,2575,20230210,-16.31,1590,20230103,35.53,2575,-16.31,20230210,1590,35.53,20230103,2575,-16.31,20230210,1590,35.53,20230103,4.76,N,008700,500,385 억,,5836680,N,N,0,N,00,N
|
|
20231213,110231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,5,2,0.23,1717248250,807873,57.88,2120,2155,2085,2765,1495,2130,2125.64,7.57,0,123958,2193,2161,2133,2101,2073,2147,2087,386,635,500,1570,5,1,77124820,1647,11.86,1.68,12,1.05,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,4.76,N,008700,500,385 억,,5836680,N,N,0,N,00,N
|
|
20231213,100233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,0,3,0.00,1387999690,653140,46.79,2120,2155,2085,2765,1495,2130,2125.12,7.57,0,115163,2193,2161,2133,2101,2073,2147,2087,386,635,500,1570,5,1,77124820,1643,11.83,1.68,12,0.85,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,4.76,N,008700,500,385 억,,5836680,N,N,0,N,00,N
|
|
20231213,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,-15,5,-0.70,73889740,34954,2.50,2120,2125,2110,2765,1495,2130,2113.79,7.57,0,-534,2193,2161,2133,2101,2073,2147,2087,386,635,500,1570,5,1,77124820,1631,11.75,1.67,12,0.05,180.00,1270.00,2575,20230210,-17.86,1590,20230103,33.02,2575,-17.86,20230210,1590,33.02,20230103,2575,-17.86,20230210,1590,33.02,20230103,4.76,N,008700,500,385 억,,5836680,N,N,0,N,00,N
|
|
20231212,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,5,2,0.24,2933123945,1377376,88.94,2150,2165,2105,2760,1490,2125,2129.50,7.67,0,-71912,2185,2155,2130,2100,2075,2170,2115,386,635,500,1570,5,1,77124820,1643,11.83,1.68,12,1.79,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,4.89,N,008700,500,385 억,,5911858,N,N,0,N,00,N
|
|
20231212,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,-5,5,-0.24,2638696895,1238856,79.99,2150,2165,2105,2760,1490,2125,2129.95,7.67,0,-114858,2185,2155,2130,2100,2075,2170,2115,386,635,500,1570,5,1,77124820,1635,11.78,1.67,12,1.61,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,4.89,N,008700,500,385 억,,5911858,N,N,0,N,00,N
|
|
20231212,140221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,-5,5,-0.24,2194952725,1028972,66.44,2150,2165,2110,2760,1490,2125,2133.16,7.67,0,-46418,2185,2155,2130,2100,2075,2170,2115,386,635,500,1570,5,1,77124820,1635,11.78,1.67,12,1.33,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,4.89,N,008700,500,385 억,,5911858,N,N,0,N,00,N
|
|
20231212,130219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,10,2,0.47,1824330270,853966,55.14,2150,2165,2110,2760,1490,2125,2136.32,7.67,0,-66572,2185,2155,2130,2100,2075,2170,2115,386,635,500,1570,5,1,77124820,1647,11.86,1.68,12,1.11,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,4.89,N,008700,500,385 억,,5911858,N,N,0,N,00,N
|
|
20231212,120218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,-5,5,-0.24,1672907390,782775,50.54,2150,2165,2110,2760,1490,2125,2137.16,7.67,0,-61901,2185,2155,2130,2100,2075,2170,2115,386,635,500,1570,5,1,77124820,1635,11.78,1.67,12,1.01,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,4.89,N,008700,500,385 억,,5911858,N,N,0,N,00,N
|
|
20231212,110219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,0,3,0.00,1498107485,700456,45.23,2150,2165,2110,2760,1490,2125,2138.78,7.67,0,-69354,2185,2155,2130,2100,2075,2170,2115,386,635,500,1570,5,1,77124820,1639,11.81,1.67,12,0.91,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,4.89,N,008700,500,385 억,,5911858,N,N,0,N,00,N
|
|
20231212,100227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,0,3,0.00,1212929985,565919,36.54,2150,2165,2120,2760,1490,2125,2143.32,7.67,0,-78512,2185,2155,2130,2100,2075,2170,2115,386,635,500,1570,5,1,77124820,1639,11.81,1.67,12,0.73,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,4.89,N,008700,500,385 억,,5911858,N,N,0,N,00,N
|
|
20231212,090223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,15,2,0.71,107074870,49875,3.22,2150,2155,2135,2760,1490,2125,2147.28,7.67,0,-13527,2185,2155,2130,2100,2075,2170,2115,386,635,500,1570,5,1,77124820,1650,11.89,1.69,12,0.06,180.00,1270.00,2575,20230210,-16.89,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,2575,-16.89,20230210,1590,34.59,20230103,4.89,N,008700,500,385 억,,5911858,N,N,0,N,00,N
|
|
20231211,160225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,0,3,0.00,3238521785,1515645,62.46,2110,2160,2105,2760,1490,2125,2136.78,6.90,-423094,167835,2208,2166,2128,2086,2048,2187,2107,386,635,500,1570,5,1,77124820,1639,11.81,1.67,12,1.97,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,4.85,N,008700,500,385 억,,5321605,N,N,0,N,00,N
|
|
20231211,150224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,10,2,0.47,2972533615,1390536,57.30,2110,2160,2105,2760,1490,2125,2137.72,6.90,-423094,139580,2208,2166,2128,2086,2048,2187,2107,386,635,500,1570,5,1,77124820,1647,11.86,1.68,12,1.80,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,4.85,N,008700,500,385 억,,5321605,N,N,0,N,00,N
|
|
20231211,140225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,0,3,0.00,2734997630,1279095,52.71,2110,2160,2105,2760,1490,2125,2138.26,6.90,-423094,119687,2208,2166,2128,2086,2048,2187,2107,386,635,500,1570,5,1,77124820,1639,11.81,1.67,12,1.66,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,4.85,N,008700,500,385 억,,5321605,N,N,0,N,00,N
|
|
20231211,130226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,10,2,0.47,2411245190,1126693,46.43,2110,2160,2105,2760,1490,2125,2140.15,6.90,-423094,112560,2208,2166,2128,2086,2048,2187,2107,386,635,500,1570,5,1,77124820,1647,11.86,1.68,12,1.46,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,4.85,N,008700,500,385 억,,5321605,N,N,0,N,00,N
|
|
20231211,120226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,20,2,0.94,2173150645,1015175,41.83,2110,2160,2105,2760,1490,2125,2140.72,6.90,-423094,137930,2208,2166,2128,2086,2048,2187,2107,386,635,500,1570,5,1,77124820,1654,11.92,1.69,12,1.32,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,4.85,N,008700,500,385 억,,5321605,N,N,0,N,00,N
|
|
20231211,110224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2150,25,2,1.18,1860294670,869197,35.82,2110,2160,2105,2760,1490,2125,2140.30,6.90,-423094,146283,2208,2166,2128,2086,2048,2187,2107,386,635,500,1570,5,1,77124820,1658,11.94,1.69,12,1.13,180.00,1270.00,2575,20230210,-16.50,1590,20230103,35.22,2575,-16.50,20230210,1590,35.22,20230103,2575,-16.50,20230210,1590,35.22,20230103,4.85,N,008700,500,385 억,,5321605,N,N,0,N,00,N
|
|
20231211,100224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,15,2,0.71,1430208170,668912,27.57,2110,2160,2105,2760,1490,2125,2138.18,6.90,-423094,123928,2208,2166,2128,2086,2048,2187,2107,386,635,500,1570,5,1,77124820,1650,11.89,1.69,12,0.87,180.00,1270.00,2575,20230210,-16.89,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,2575,-16.89,20230210,1590,34.59,20230103,4.85,N,008700,500,385 억,,5321605,N,N,0,N,00,N
|
|
20231211,090225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,5,2,0.24,369008120,174067,7.17,2110,2140,2105,2760,1490,2125,2119.82,6.90,-423094,77526,2208,2166,2128,2086,2048,2187,2107,386,635,500,1570,5,1,77124820,1643,11.83,1.68,12,0.23,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,4.85,N,008700,500,385 억,,5321605,N,N,0,N,00,N
|
|
20231208,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,30,2,1.43,4925834485,2305016,86.26,2120,2170,2090,2720,1470,2095,2137.06,6.90,0,415394,2231,2162,2116,2047,2001,2140,2025,386,625,500,1550,5,1,77124820,1639,11.81,1.67,12,2.99,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,4.74,N,008700,500,385 억,,5321605,N,N,8,N,00,N
|
|
20231208,150223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,35,2,1.67,4529324415,2118476,79.28,2120,2170,2090,2720,1470,2095,2138.01,6.90,0,426874,2231,2162,2116,2047,2001,2140,2025,386,625,500,1550,5,1,77124820,1643,11.83,1.68,12,2.75,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,4.74,N,008700,500,385 억,,5321605,N,N,8,N,00,N
|
|
20231208,140223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,45,2,2.15,4056873925,1896582,70.98,2120,2170,2090,2720,1470,2095,2139.05,6.90,0,369368,2231,2162,2116,2047,2001,2140,2025,386,625,500,1550,5,1,77124820,1650,11.89,1.69,12,2.46,180.00,1270.00,2575,20230210,-16.89,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,2575,-16.89,20230210,1590,34.59,20230103,4.74,N,008700,500,385 억,,5321605,N,N,8,N,00,N
|
|
20231208,130221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,50,2,2.39,3638493885,1701179,63.67,2120,2170,2090,2720,1470,2095,2138.81,6.90,0,340897,2231,2162,2116,2047,2001,2140,2025,386,625,500,1550,5,1,77124820,1654,11.92,1.69,12,2.21,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,4.74,N,008700,500,385 억,,5321605,N,N,8,N,00,N
|
|
20231208,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,60,2,2.86,3206268500,1500185,56.14,2120,2170,2090,2720,1470,2095,2137.25,6.90,0,283098,2231,2162,2116,2047,2001,2140,2025,386,625,500,1550,5,1,77124820,1662,11.97,1.70,12,1.95,180.00,1270.00,2575,20230210,-16.31,1590,20230103,35.53,2575,-16.31,20230210,1590,35.53,20230103,2575,-16.31,20230210,1590,35.53,20230103,4.74,N,008700,500,385 억,,5321605,N,N,8,N,00,N
|
|
20231208,110218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,45,2,2.15,2811485835,1316955,49.29,2120,2170,2090,2720,1470,2095,2134.84,6.90,0,283717,2231,2162,2116,2047,2001,2140,2025,386,625,500,1550,5,1,77124820,1650,11.89,1.69,12,1.71,180.00,1270.00,2575,20230210,-16.89,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,2575,-16.89,20230210,1590,34.59,20230103,4.74,N,008700,500,385 억,,5321605,N,N,8,N,00,N
|
|
20231208,100223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,35,2,1.67,1679000395,789030,29.53,2120,2150,2090,2720,1470,2095,2127.94,6.90,0,216754,2231,2162,2116,2047,2001,2140,2025,386,625,500,1550,5,1,77124820,1643,11.83,1.68,12,1.02,180.00,1270.00,2575,20230210,-17.28,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,2575,-17.28,20230210,1590,33.96,20230103,4.74,N,008700,500,385 억,,5321605,N,N,8,N,00,N
|
|
20231208,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,0,3,0.00,121853975,57755,2.16,2120,2120,2095,2720,1470,2095,2109.88,6.90,0,-12258,2231,2162,2116,2047,2001,2140,2025,386,625,500,1550,5,1,77124820,1616,11.64,1.65,12,0.07,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,4.74,N,008700,500,385 억,,5321605,N,N,8,N,00,N
|
|
20231207,160221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,-50,5,-2.33,5553223325,2634622,13.12,2175,2185,2070,2785,1505,2145,2107.67,6.94,0,-45886,2375,2260,2195,2080,2015,2227,2047,386,640,500,1580,5,1,77124820,1616,11.64,1.65,12,3.42,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,4.68,N,008700,500,385 억,,5354298,N,N,8,N,00,N
|
|
20231207,150222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-35,5,-1.63,5163005820,2449007,12.19,2175,2185,2070,2785,1505,2145,2108.03,6.94,0,-57406,2375,2260,2195,2080,2015,2227,2047,386,640,500,1580,5,1,77124820,1627,11.72,1.66,12,3.18,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,4.68,N,008700,500,385 억,,5354298,N,N,49,N,00,N
|
|
20231207,140223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,-45,5,-2.10,4674713335,2216740,11.03,2175,2185,2070,2785,1505,2145,2108.64,6.94,0,-19459,2375,2260,2195,2080,2015,2227,2047,386,640,500,1580,5,1,77124820,1620,11.67,1.65,12,2.87,180.00,1270.00,2575,20230210,-18.45,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2575,-18.45,20230210,1590,32.08,20230103,4.68,N,008700,500,385 억,,5354298,N,N,49,N,00,N
|
|
20231207,130220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-55,5,-2.56,4411919395,2091183,10.41,2175,2185,2070,2785,1505,2145,2109.58,6.94,0,-13814,2375,2260,2195,2080,2015,2227,2047,386,640,500,1580,5,1,77124820,1612,11.61,1.65,12,2.71,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,4.68,N,008700,500,385 억,,5354298,N,N,49,N,00,N
|
|
20231207,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,-60,5,-2.80,4140775280,1961441,9.76,2175,2185,2070,2785,1505,2145,2110.89,6.94,0,-21299,2375,2260,2195,2080,2015,2227,2047,386,640,500,1580,5,1,77124820,1608,11.58,1.64,12,2.54,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,4.68,N,008700,500,385 억,,5354298,N,N,49,N,00,N
|
|
20231207,110218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-55,5,-2.56,3762046570,1779445,8.86,2175,2185,2070,2785,1505,2145,2113.97,6.94,0,-51072,2375,2260,2195,2080,2015,2227,2047,386,640,500,1580,5,1,77124820,1612,11.61,1.65,12,2.31,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,4.68,N,008700,500,385 억,,5354298,N,N,49,N,00,N
|
|
20231207,100220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-55,5,-2.56,2851263820,1341960,6.68,2175,2185,2085,2785,1505,2145,2124.53,6.94,0,-45142,2375,2260,2195,2080,2015,2227,2047,386,640,500,1580,5,1,77124820,1612,11.61,1.65,12,1.74,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,4.68,N,008700,500,385 억,,5354298,N,N,49,N,00,N
|
|
20231207,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,0,3,0.00,770771510,355362,1.77,2175,2185,2145,2785,1505,2145,2169.76,6.94,0,-98008,2375,2260,2195,2080,2015,2227,2047,386,640,500,1580,5,1,77124820,1654,11.92,1.69,12,0.46,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,4.68,N,008700,500,385 억,,5354298,N,N,49,N,00,N
|
|
20231206,160217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,60,2,2.88,44596944870,20025654,686.29,2165,2310,2130,2710,1460,2085,2227.10,6.84,0,90795,2195,2140,2090,2035,1985,2115,2010,386,625,500,1540,5,1,77124820,1654,11.92,1.69,12,25.97,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,4.75,N,008700,500,385 억,,5273615,N,N,49,N,00,N
|
|
20231206,150222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,50,2,2.40,43564075440,19543662,669.77,2165,2310,2130,2710,1460,2085,2229.06,6.84,0,-69086,2195,2140,2090,2035,1985,2115,2010,386,625,500,1540,5,1,77124820,1647,11.86,1.68,12,25.34,180.00,1270.00,2575,20230210,-17.09,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,2575,-17.09,20230210,1590,34.28,20230103,4.75,N,008700,500,385 억,,5273615,N,N,6,N,00,N
|
|
20231206,140220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,60,2,2.88,42509237055,19052178,652.93,2165,2310,2130,2710,1460,2085,2231.20,6.84,0,-204162,2195,2140,2090,2035,1985,2115,2010,386,625,500,1540,5,1,77124820,1654,11.92,1.69,12,24.70,180.00,1270.00,2575,20230210,-16.70,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2575,-16.70,20230210,1590,34.91,20230103,4.75,N,008700,500,385 억,,5273615,N,N,6,N,00,N
|
|
20231206,130220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,55,2,2.64,41078829265,18385859,630.09,2165,2310,2130,2710,1460,2085,2234.26,6.84,0,-161563,2195,2140,2090,2035,1985,2115,2010,386,625,500,1540,5,1,77124820,1650,11.89,1.69,12,23.84,180.00,1270.00,2575,20230210,-16.89,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,2575,-16.89,20230210,1590,34.59,20230103,4.75,N,008700,500,385 억,,5273615,N,N,6,N,00,N
|
|
20231206,120217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,110,2,5.28,38061061005,16985903,582.12,2165,2310,2140,2710,1460,2085,2240.74,6.84,0,-224162,2195,2140,2090,2035,1985,2115,2010,386,625,500,1540,5,1,77124820,1693,12.19,1.73,12,22.02,180.00,1270.00,2575,20230210,-14.76,1590,20230103,38.05,2575,-14.76,20230210,1590,38.05,20230103,2575,-14.76,20230210,1590,38.05,20230103,4.75,N,008700,500,385 억,,5273615,N,N,6,N,00,N
|
|
20231206,110222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,145,2,6.95,24809115525,11080090,379.72,2165,2290,2140,2710,1460,2085,2239.07,6.84,0,-307430,2195,2140,2090,2035,1985,2115,2010,386,625,500,1540,5,1,77124820,1720,12.39,1.76,12,14.37,180.00,1270.00,2575,20230210,-13.40,1590,20230103,40.25,2575,-13.40,20230210,1590,40.25,20230103,2575,-13.40,20230210,1590,40.25,20230103,4.75,N,008700,500,385 억,,5273615,N,N,6,N,00,N
|
|
20231206,100219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,135,2,6.47,21957228625,9801530,335.90,2165,2290,2140,2710,1460,2085,2240.18,6.84,0,-355284,2195,2140,2090,2035,1985,2115,2010,386,625,500,1540,5,1,77124820,1712,12.33,1.75,12,12.71,180.00,1270.00,2575,20230210,-13.79,1590,20230103,39.62,2575,-13.79,20230210,1590,39.62,20230103,2575,-13.79,20230210,1590,39.62,20230103,4.75,N,008700,500,385 억,,5273615,N,N,6,N,00,N
|
|
20231206,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2150,65,2,3.12,1520245825,701697,24.05,2165,2190,2140,2710,1460,2085,2166.53,6.84,0,-137785,2195,2140,2090,2035,1985,2115,2010,386,625,500,1540,5,1,77124820,1658,11.94,1.69,12,0.91,180.00,1270.00,2575,20230210,-16.50,1590,20230103,35.22,2575,-16.50,20230210,1590,35.22,20230103,2575,-16.50,20230210,1590,35.22,20230103,4.75,N,008700,500,385 억,,5273615,N,N,6,N,00,N
|
|
20231205,160220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,-10,5,-0.48,6066593655,2890216,127.83,2090,2145,2040,2720,1470,2095,2099.03,7.05,0,-167807,2161,2127,2091,2057,2021,2130,2060,386,625,500,1550,5,1,77124820,1608,11.58,1.64,12,3.75,180.00,1270.00,2575,20230210,-19.03,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2575,-19.03,20230210,1590,31.13,20230103,4.61,N,008700,500,385 억,,5438802,N,N,6,N,00,N
|
|
20231205,150221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-5,5,-0.24,5652865495,2693082,119.11,2090,2145,2040,2720,1470,2095,2099.03,7.05,0,-182874,2161,2127,2091,2057,2021,2130,2060,386,625,500,1550,5,1,77124820,1612,11.61,1.65,12,3.49,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,4.61,N,008700,500,385 억,,5438802,N,N,8,N,00,N
|
|
20231205,140221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,25,2,1.19,4991239395,2376521,105.11,2090,2145,2040,2720,1470,2095,2100.23,7.05,0,-196215,2161,2127,2091,2057,2021,2130,2060,386,625,500,1550,5,1,77124820,1635,11.78,1.67,12,3.08,180.00,1270.00,2575,20230210,-17.67,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,2575,-17.67,20230210,1590,33.33,20230103,4.61,N,008700,500,385 억,,5438802,N,N,8,N,00,N
|
|
20231205,130220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,30,2,1.43,4181927470,1994882,88.23,2090,2145,2040,2720,1470,2095,2096.33,7.05,0,-137537,2161,2127,2091,2057,2021,2130,2060,386,625,500,1550,5,1,77124820,1639,11.81,1.67,12,2.59,180.00,1270.00,2575,20230210,-17.48,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,2575,-17.48,20230210,1590,33.65,20230103,4.61,N,008700,500,385 억,,5438802,N,N,8,N,00,N
|
|
20231205,120220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-5,5,-0.24,2083447145,1006277,44.51,2090,2110,2040,2720,1470,2095,2070.44,7.05,0,-20377,2161,2127,2091,2057,2021,2130,2060,386,625,500,1550,5,1,77124820,1612,11.61,1.65,12,1.30,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,4.61,N,008700,500,385 억,,5438802,N,N,8,N,00,N
|
|
20231205,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-40,5,-1.91,1462262975,708994,31.36,2090,2095,2040,2720,1470,2095,2062.42,7.05,0,6089,2161,2127,2091,2057,2021,2130,2060,386,625,500,1550,5,1,77124820,1585,11.42,1.62,12,0.92,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,4.61,N,008700,500,385 억,,5438802,N,N,8,N,00,N
|
|
20231205,100220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-25,5,-1.19,711544015,343764,15.20,2090,2095,2055,2720,1470,2095,2069.82,7.05,0,-48525,2161,2127,2091,2057,2021,2130,2060,386,625,500,1550,5,1,77124820,1596,11.50,1.63,12,0.45,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,4.61,N,008700,500,385 억,,5438802,N,N,8,N,00,N
|
|
20231205,090217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-25,5,-1.19,125967995,60656,2.68,2090,2095,2060,2720,1470,2095,2076.60,7.05,0,-19320,2161,2127,2091,2057,2021,2130,2060,386,625,500,1550,5,1,77124820,1596,11.50,1.63,12,0.08,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,4.61,N,008700,500,385 억,,5438802,N,N,8,N,00,N
|
|
20231204,160220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,0,3,0.00,4615107310,2208553,67.24,2095,2125,2055,2720,1470,2095,2089.65,7.00,0,33281,2188,2141,2108,2061,2028,2165,2085,386,625,500,1550,5,1,77124820,1616,11.64,1.65,12,2.86,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,4.59,N,008700,500,385 억,,5402539,N,N,8,N,00,N
|
|
20231204,150221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,-15,5,-0.72,4194571615,2006976,61.10,2095,2125,2055,2720,1470,2095,2090.00,7.00,0,24834,2188,2141,2108,2061,2028,2165,2085,386,625,500,1550,5,1,77124820,1604,11.56,1.64,12,2.60,180.00,1270.00,2575,20230210,-19.22,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2575,-19.22,20230210,1590,30.82,20230103,4.59,N,008700,500,385 억,,5402539,N,N,0,N,00,N
|
|
20231204,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,10,2,0.48,3753218285,1796404,54.69,2095,2125,2055,2720,1470,2095,2089.30,7.00,0,64972,2188,2141,2108,2061,2028,2165,2085,386,625,500,1550,5,1,77124820,1623,11.69,1.66,12,2.33,180.00,1270.00,2575,20230210,-18.25,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,2575,-18.25,20230210,1590,32.39,20230103,4.59,N,008700,500,385 억,,5402539,N,N,0,N,00,N
|
|
20231204,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-5,5,-0.24,3510558960,1680566,51.17,2095,2125,2055,2720,1470,2095,2088.91,7.00,0,82501,2188,2141,2108,2061,2028,2165,2085,386,625,500,1550,5,1,77124820,1612,11.61,1.65,12,2.18,180.00,1270.00,2575,20230210,-18.83,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2575,-18.83,20230210,1590,31.45,20230103,4.59,N,008700,500,385 억,,5402539,N,N,0,N,00,N
|
|
20231204,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,10,2,0.48,3280888435,1571180,47.84,2095,2125,2055,2720,1470,2095,2088.17,7.00,0,82239,2188,2141,2108,2061,2028,2165,2085,386,625,500,1550,5,1,77124820,1623,11.69,1.66,12,2.04,180.00,1270.00,2575,20230210,-18.25,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,2575,-18.25,20230210,1590,32.39,20230103,4.59,N,008700,500,385 억,,5402539,N,N,0,N,00,N
|
|
20231204,110219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,0,3,0.00,2672113680,1281606,39.02,2095,2125,2055,2720,1470,2095,2084.97,7.00,0,22767,2188,2141,2108,2061,2028,2165,2085,386,625,500,1550,5,1,77124820,1616,11.64,1.65,12,1.66,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,4.59,N,008700,500,385 억,,5402539,N,N,0,N,00,N
|
|
20231204,100218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,-15,5,-0.72,1828085525,874119,26.61,2095,2125,2060,2720,1470,2095,2091.35,7.00,0,-167406,2188,2141,2108,2061,2028,2165,2085,386,625,500,1550,5,1,77124820,1604,11.56,1.64,12,1.13,180.00,1270.00,2575,20230210,-19.22,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2575,-19.22,20230210,1590,30.82,20230103,4.59,N,008700,500,385 억,,5402539,N,N,0,N,00,N
|
|
20231204,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,5,2,0.24,349217400,166345,5.06,2095,2120,2095,2720,1470,2095,2099.36,7.00,0,-49710,2188,2141,2108,2061,2028,2165,2085,386,625,500,1550,5,1,77124820,1620,11.67,1.65,12,0.22,180.00,1270.00,2575,20230210,-18.45,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2575,-18.45,20230210,1590,32.08,20230103,4.59,N,008700,500,385 억,,5402539,N,N,0,N,00,N
|
|
20231201,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,-5,5,-0.24,6835656540,3236826,133.60,2090,2155,2075,2730,1470,2100,2111.89,6.97,0,31895,2153,2126,2103,2076,2053,2140,2090,386,630,500,1550,5,1,77124820,1616,11.64,1.65,12,4.20,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,4.73,N,008700,500,385 억,,5378454,N,N,0,N,00,N
|
|
20231201,150219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,5,2,0.24,6290930365,2977169,122.88,2090,2155,2075,2730,1470,2100,2113.09,6.97,0,24067,2153,2126,2103,2076,2053,2140,2090,386,630,500,1550,5,1,77124820,1623,11.69,1.66,12,3.86,180.00,1270.00,2575,20230210,-18.25,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,2575,-18.25,20230210,1590,32.39,20230103,4.73,N,008700,500,385 억,,5378454,N,N,0,N,00,N
|
|
20231201,140218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,0,3,0.00,4120506095,1953148,80.61,2090,2155,2075,2730,1470,2100,2109.71,6.97,0,109363,2153,2126,2103,2076,2053,2140,2090,386,630,500,1550,5,1,77124820,1620,11.67,1.65,12,2.53,180.00,1270.00,2575,20230210,-18.45,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2575,-18.45,20230210,1590,32.08,20230103,4.73,N,008700,500,385 억,,5378454,N,N,0,N,00,N
|
|
20231201,130217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,0,3,0.00,3862756700,1830068,75.53,2090,2155,2075,2730,1470,2100,2110.76,6.97,0,121712,2153,2126,2103,2076,2053,2140,2090,386,630,500,1550,5,1,77124820,1620,11.67,1.65,12,2.37,180.00,1270.00,2575,20230210,-18.45,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2575,-18.45,20230210,1590,32.08,20230103,4.73,N,008700,500,385 억,,5378454,N,N,0,N,00,N
|
|
20231201,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,10,2,0.48,3584476435,1697620,70.07,2090,2155,2075,2730,1470,2100,2111.52,6.97,0,125045,2153,2126,2103,2076,2053,2140,2090,386,630,500,1550,5,1,77124820,1627,11.72,1.66,12,2.20,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,4.73,N,008700,500,385 억,,5378454,N,N,0,N,00,N
|
|
20231201,110218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,10,2,0.48,3152928770,1492933,61.62,2090,2155,2075,2730,1470,2100,2111.96,6.97,0,85906,2153,2126,2103,2076,2053,2140,2090,386,630,500,1550,5,1,77124820,1627,11.72,1.66,12,1.94,180.00,1270.00,2575,20230210,-18.06,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,2575,-18.06,20230210,1590,32.70,20230103,4.73,N,008700,500,385 억,,5378454,N,N,0,N,00,N
|
|
20231201,100219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,5,2,0.24,2644991810,1251947,51.67,2090,2155,2075,2730,1470,2100,2112.78,6.97,0,74774,2153,2126,2103,2076,2053,2140,2090,386,630,500,1550,5,1,77124820,1623,11.69,1.66,12,1.62,180.00,1270.00,2575,20230210,-18.25,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,2575,-18.25,20230210,1590,32.39,20230103,4.73,N,008700,500,385 억,,5378454,N,N,0,N,00,N
|
|
20231201,090216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,-5,5,-0.24,237615710,113624,4.69,2090,2100,2090,2730,1470,2100,2090.63,6.97,0,13673,2153,2126,2103,2076,2053,2140,2090,386,630,500,1550,5,1,77124820,1616,11.64,1.65,12,0.15,180.00,1270.00,2575,20230210,-18.64,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,2575,-18.64,20230210,1590,31.76,20230103,4.73,N,008700,500,385 억,,5378454,N,N,0,N,00,N
|