118 lines
50 KiB
CSV
118 lines
50 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
|
|
20240123,120237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2165,-10,5,-0.46,603474810,279169,32.75,2190,2190,2150,2825,1525,2175,2161.68,9.26,0,8093,2275,2225,2195,2145,2115,2210,2130,386,650,500,1650,5,1,77124820,1670,12.03,1.70,12,0.36,180.00,1270.00,2575,20230210,-15.92,1680,20231024,28.87,2345,-7.68,20240111,2100,3.10,20240118,2575,-15.92,20230210,1680,28.87,20231024,4.58,N,008700,500,385 억,,7140440,N,N,57,N,00,N
|
|
20240123,110236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,-15,5,-0.69,452881615,209474,24.57,2190,2190,2150,2825,1525,2175,2161.99,9.26,0,-1096,2275,2225,2195,2145,2115,2210,2130,386,650,500,1650,5,1,77124820,1666,12.00,1.70,12,0.27,180.00,1270.00,2575,20230210,-16.12,1680,20231024,28.57,2345,-7.89,20240111,2100,2.86,20240118,2575,-16.12,20230210,1680,28.57,20231024,4.58,N,008700,500,385 억,,7140440,N,N,57,N,00,N
|
|
20240123,100236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2165,-10,5,-0.46,301153945,139196,16.33,2190,2190,2150,2825,1525,2175,2163.52,9.26,0,-3153,2275,2225,2195,2145,2115,2210,2130,386,650,500,1650,5,1,77124820,1670,12.03,1.70,12,0.18,180.00,1270.00,2575,20230210,-15.92,1680,20231024,28.87,2345,-7.68,20240111,2100,3.10,20240118,2575,-15.92,20230210,1680,28.87,20231024,4.58,N,008700,500,385 억,,7140440,N,N,57,N,00,N
|
|
20240123,090236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,0,3,0.00,10295775,4721,0.55,2190,2190,2175,2825,1525,2175,2180.85,9.26,0,-2840,2275,2225,2195,2145,2115,2210,2130,386,650,500,1650,5,1,77124820,1677,12.08,1.71,12,0.01,180.00,1270.00,2575,20230210,-15.53,1680,20231024,29.46,2345,-7.25,20240111,2100,3.57,20240118,2575,-15.53,20230210,1680,29.46,20231024,4.58,N,008700,500,385 억,,7140440,N,N,57,N,00,N
|
|
20240119,160234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,35,2,1.62,1251429900,570300,99.70,2170,2210,2165,2800,1510,2155,2194.41,9.20,0,99666,2211,2182,2141,2112,2071,2197,2127,386,645,500,1630,5,1,77124820,1689,12.17,1.72,12,0.74,180.00,1270.00,2575,20230210,-14.95,1680,20231024,30.36,2345,-6.61,20240111,2100,4.29,20240118,2575,-14.95,20230210,1680,30.36,20231024,4.70,N,008700,500,385 억,,7095616,N,N,42,N,00,N
|
|
20240119,150235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,35,2,1.62,1180175205,537723,94.00,2170,2210,2165,2800,1510,2155,2194.84,9.20,0,98084,2211,2182,2141,2112,2071,2197,2127,386,645,500,1630,5,1,77124820,1689,12.17,1.72,12,0.70,180.00,1270.00,2575,20230210,-14.95,1680,20231024,30.36,2345,-6.61,20240111,2100,4.29,20240118,2575,-14.95,20230210,1680,30.36,20231024,4.70,N,008700,500,385 억,,7095616,N,N,29,N,00,N
|
|
20240119,140233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,30,2,1.39,1049231360,477840,83.53,2170,2210,2165,2800,1510,2155,2195.87,9.20,0,110805,2211,2182,2141,2112,2071,2197,2127,386,645,500,1630,5,1,77124820,1685,12.14,1.72,12,0.62,180.00,1270.00,2575,20230210,-15.15,1680,20231024,30.06,2345,-6.82,20240111,2100,4.05,20240118,2575,-15.15,20230210,1680,30.06,20231024,4.70,N,008700,500,385 억,,7095616,N,N,29,N,00,N
|
|
20240119,130235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2205,50,2,2.32,907154730,413055,72.21,2170,2210,2165,2800,1510,2155,2196.31,9.20,0,107911,2211,2182,2141,2112,2071,2197,2127,386,645,500,1630,5,1,77124820,1701,12.25,1.74,12,0.54,180.00,1270.00,2575,20230210,-14.37,1680,20231024,31.25,2345,-5.97,20240111,2100,5.00,20240118,2575,-14.37,20230210,1680,31.25,20231024,4.70,N,008700,500,385 억,,7095616,N,N,29,N,00,N
|
|
20240119,120236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,40,2,1.86,727750530,331435,57.94,2170,2210,2165,2800,1510,2155,2195.88,9.20,0,127383,2211,2182,2141,2112,2071,2197,2127,386,645,500,1630,5,1,77124820,1693,12.19,1.73,12,0.43,180.00,1270.00,2575,20230210,-14.76,1680,20231024,30.65,2345,-6.40,20240111,2100,4.52,20240118,2575,-14.76,20230210,1680,30.65,20231024,4.70,N,008700,500,385 억,,7095616,N,N,29,N,00,N
|
|
20240119,110235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,45,2,2.09,544786820,248390,43.42,2170,2205,2165,2800,1510,2155,2193.43,9.20,0,117043,2211,2182,2141,2112,2071,2197,2127,386,645,500,1630,5,1,77124820,1697,12.22,1.73,12,0.32,180.00,1270.00,2575,20230210,-14.56,1680,20231024,30.95,2345,-6.18,20240111,2100,4.76,20240118,2575,-14.56,20230210,1680,30.95,20231024,4.70,N,008700,500,385 억,,7095616,N,N,29,N,00,N
|
|
20240119,100238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2205,50,2,2.32,410060780,187080,32.70,2170,2205,2165,2800,1510,2155,2192.10,9.20,0,88300,2211,2182,2141,2112,2071,2197,2127,386,645,500,1630,5,1,77124820,1701,12.25,1.74,12,0.24,180.00,1270.00,2575,20230210,-14.37,1680,20231024,31.25,2345,-5.97,20240111,2100,5.00,20240118,2575,-14.37,20230210,1680,31.25,20231024,4.70,N,008700,500,385 억,,7095616,N,N,29,N,00,N
|
|
20240119,090235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,20,2,0.93,12531130,5776,1.01,2170,2175,2170,2800,1510,2155,2172.56,9.20,0,-782,2211,2182,2141,2112,2071,2197,2127,386,645,500,1630,5,1,77124820,1677,12.08,1.71,12,0.01,180.00,1270.00,2575,20230210,-15.53,1680,20231024,29.46,2345,-7.25,20240111,2100,3.57,20240118,2575,-15.53,20230210,1680,29.46,20231024,4.70,N,008700,500,385 억,,7095616,N,N,29,N,00,N
|
|
20240118,160234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,25,2,1.17,1198588035,559322,77.42,2115,2170,2100,2765,1495,2130,2142.93,9.02,0,138193,2210,2170,2140,2100,2070,2155,2085,386,635,500,1610,5,1,77124820,1662,11.97,1.70,12,0.73,180.00,1270.00,2575,20230210,-16.31,1680,20231024,28.27,2345,-8.10,20240111,2100,2.62,20240118,2575,-16.31,20230210,1680,28.27,20231024,4.68,N,008700,500,385 억,,6953859,N,N,29,N,00,N
|
|
20240118,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,25,2,1.17,1098046390,512533,70.94,2115,2170,2100,2765,1495,2130,2142.39,9.02,0,121567,2210,2170,2140,2100,2070,2155,2085,386,635,500,1610,5,1,77124820,1662,11.97,1.70,12,0.66,180.00,1270.00,2575,20230210,-16.31,1680,20231024,28.27,2345,-8.10,20240111,2100,2.62,20240118,2575,-16.31,20230210,1680,28.27,20231024,4.68,N,008700,500,385 억,,6953859,N,N,36,N,00,N
|
|
20240118,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2150,20,2,0.94,892754340,416648,57.67,2115,2170,2100,2765,1495,2130,2142.71,9.02,0,62755,2210,2170,2140,2100,2070,2155,2085,386,635,500,1610,5,1,77124820,1658,11.94,1.69,12,0.54,180.00,1270.00,2575,20230210,-16.50,1680,20231024,27.98,2345,-8.32,20240111,2100,2.38,20240118,2575,-16.50,20230210,1680,27.98,20231024,4.68,N,008700,500,385 억,,6953859,N,N,36,N,00,N
|
|
20240118,130234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,25,2,1.17,596567190,278363,38.53,2115,2170,2100,2765,1495,2130,2143.13,9.02,0,65238,2210,2170,2140,2100,2070,2155,2085,386,635,500,1610,5,1,77124820,1662,11.97,1.70,12,0.36,180.00,1270.00,2575,20230210,-16.31,1680,20231024,28.27,2345,-8.10,20240111,2100,2.62,20240118,2575,-16.31,20230210,1680,28.27,20231024,4.68,N,008700,500,385 억,,6953859,N,N,36,N,00,N
|
|
20240118,120235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,30,2,1.41,512434780,239259,33.12,2115,2170,2100,2765,1495,2130,2141.76,9.02,0,50277,2210,2170,2140,2100,2070,2155,2085,386,635,500,1610,5,1,77124820,1666,12.00,1.70,12,0.31,180.00,1270.00,2575,20230210,-16.12,1680,20231024,28.57,2345,-7.89,20240111,2100,2.86,20240118,2575,-16.12,20230210,1680,28.57,20231024,4.68,N,008700,500,385 억,,6953859,N,N,36,N,00,N
|
|
20240118,110235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2170,40,2,1.88,441914855,206601,28.60,2115,2170,2100,2765,1495,2130,2138.98,9.02,0,51878,2210,2170,2140,2100,2070,2155,2085,386,635,500,1610,5,1,77124820,1674,12.06,1.71,12,0.27,180.00,1270.00,2575,20230210,-15.73,1680,20231024,29.17,2345,-7.46,20240111,2100,3.33,20240118,2575,-15.73,20230210,1680,29.17,20231024,4.68,N,008700,500,385 억,,6953859,N,N,36,N,00,N
|
|
20240118,100234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,25,2,1.17,270772995,127071,17.59,2115,2160,2100,2765,1495,2130,2130.88,9.02,0,40207,2210,2170,2140,2100,2070,2155,2085,386,635,500,1610,5,1,77124820,1662,11.97,1.70,12,0.16,180.00,1270.00,2575,20230210,-16.31,1680,20231024,28.27,2345,-8.10,20240111,2100,2.62,20240118,2575,-16.31,20230210,1680,28.27,20231024,4.68,N,008700,500,385 억,,6953859,N,N,36,N,00,N
|
|
20240118,090233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,5,2,0.23,43893520,20765,2.87,2115,2135,2100,2765,1495,2130,2113.74,9.02,0,6411,2210,2170,2140,2100,2070,2155,2085,386,635,500,1610,5,1,77124820,1647,11.86,1.68,12,0.03,180.00,1270.00,2575,20230210,-17.09,1680,20231024,27.08,2345,-8.96,20240111,2100,1.67,20240118,2575,-17.09,20230210,1680,27.08,20231024,4.68,N,008700,500,385 억,,6953859,N,N,36,N,00,N
|
|
20240117,160233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,-45,5,-2.07,1526599845,716951,98.32,2175,2180,2110,2825,1525,2175,2129.29,8.75,0,205548,2245,2210,2190,2155,2135,2200,2145,386,650,500,1650,5,1,77124820,1643,11.83,1.68,12,0.93,180.00,1270.00,2575,20230210,-17.28,1680,20231024,26.79,2345,-9.17,20240111,2110,0.95,20240117,2575,-17.28,20230210,1680,26.79,20231024,4.77,N,008700,500,385 억,,6745433,N,N,36,N,00,N
|
|
20240117,150235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,-55,5,-2.53,1330768490,624605,85.66,2175,2180,2110,2825,1525,2175,2130.58,8.75,0,166338,2245,2210,2190,2155,2135,2200,2145,386,650,500,1650,5,1,77124820,1635,11.78,1.67,12,0.81,180.00,1270.00,2575,20230210,-17.67,1680,20231024,26.19,2345,-9.59,20240111,2110,0.47,20240117,2575,-17.67,20230210,1680,26.19,20231024,4.77,N,008700,500,385 억,,6745433,N,N,80,N,00,N
|
|
20240117,140233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,-55,5,-2.53,1178594190,552560,75.78,2175,2180,2110,2825,1525,2175,2132.97,8.75,0,157792,2245,2210,2190,2155,2135,2200,2145,386,650,500,1650,5,1,77124820,1635,11.78,1.67,12,0.72,180.00,1270.00,2575,20230210,-17.67,1680,20231024,26.19,2345,-9.59,20240111,2110,0.47,20240117,2575,-17.67,20230210,1680,26.19,20231024,4.77,N,008700,500,385 억,,6745433,N,N,80,N,00,N
|
|
20240117,130234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,-45,5,-2.07,1031120030,482863,66.22,2175,2180,2110,2825,1525,2175,2135.43,8.75,0,139411,2245,2210,2190,2155,2135,2200,2145,386,650,500,1650,5,1,77124820,1643,11.83,1.68,12,0.63,180.00,1270.00,2575,20230210,-17.28,1680,20231024,26.79,2345,-9.17,20240111,2110,0.95,20240117,2575,-17.28,20230210,1680,26.79,20231024,4.77,N,008700,500,385 억,,6745433,N,N,80,N,00,N
|
|
20240117,120235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,-45,5,-2.07,916444675,428842,58.81,2175,2180,2110,2825,1525,2175,2137.02,8.75,0,131338,2245,2210,2190,2155,2135,2200,2145,386,650,500,1650,5,1,77124820,1643,11.83,1.68,12,0.56,180.00,1270.00,2575,20230210,-17.28,1680,20231024,26.79,2345,-9.17,20240111,2110,0.95,20240117,2575,-17.28,20230210,1680,26.79,20231024,4.77,N,008700,500,385 억,,6745433,N,N,80,N,00,N
|
|
20240117,110235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,-40,5,-1.84,832366045,389362,53.40,2175,2180,2110,2825,1525,2175,2137.77,8.75,0,128549,2245,2210,2190,2155,2135,2200,2145,386,650,500,1650,5,1,77124820,1647,11.86,1.68,12,0.50,180.00,1270.00,2575,20230210,-17.09,1680,20231024,27.08,2345,-8.96,20240111,2110,1.18,20240117,2575,-17.09,20230210,1680,27.08,20231024,4.77,N,008700,500,385 억,,6745433,N,N,80,N,00,N
|
|
20240117,100234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,-30,5,-1.38,683050590,319526,43.82,2175,2180,2110,2825,1525,2175,2137.70,8.75,0,102270,2245,2210,2190,2155,2135,2200,2145,386,650,500,1650,5,1,77124820,1654,11.92,1.69,12,0.41,180.00,1270.00,2575,20230210,-16.70,1680,20231024,27.68,2345,-8.53,20240111,2110,1.66,20240117,2575,-16.70,20230210,1680,27.68,20231024,4.77,N,008700,500,385 억,,6745433,N,N,80,N,00,N
|
|
20240117,090234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2170,-5,5,-0.23,16662670,7657,1.05,2175,2180,2170,2825,1525,2175,2176.14,8.75,0,670,2245,2210,2190,2155,2135,2200,2145,386,650,500,1650,5,1,77124820,1674,12.06,1.71,12,0.01,180.00,1270.00,2575,20230210,-15.73,1680,20231024,29.17,2345,-7.46,20240111,2150,0.93,20240115,2575,-15.73,20230210,1680,29.17,20231024,4.77,N,008700,500,385 억,,6745433,N,N,80,N,00,N
|
|
20240116,160233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,-20,5,-0.91,1573551200,719209,122.27,2185,2225,2170,2850,1540,2195,2187.89,8.80,0,-40629,2225,2210,2180,2165,2135,2217,2172,386,655,500,1660,5,1,77124820,1677,12.08,1.71,12,0.93,180.00,1270.00,2575,20230210,-15.53,1680,20231024,29.46,2345,-7.25,20240111,2150,1.16,20240115,2575,-15.53,20230210,1680,29.46,20231024,4.74,N,008700,500,385 억,,6786217,N,N,80,N,00,N
|
|
20240116,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2170,-25,5,-1.14,1429310595,652845,110.99,2185,2225,2170,2850,1540,2195,2189.35,8.80,0,-35798,2225,2210,2180,2165,2135,2217,2172,386,655,500,1660,5,1,77124820,1674,12.06,1.71,12,0.85,180.00,1270.00,2575,20230210,-15.73,1680,20231024,29.17,2345,-7.46,20240111,2150,0.93,20240115,2575,-15.73,20230210,1680,29.17,20231024,4.74,N,008700,500,385 억,,6786217,N,N,78,N,00,N
|
|
20240116,140234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,-20,5,-0.91,1284548420,586248,99.67,2185,2225,2170,2850,1540,2195,2191.13,8.80,0,-21360,2225,2210,2180,2165,2135,2217,2172,386,655,500,1660,5,1,77124820,1677,12.08,1.71,12,0.76,180.00,1270.00,2575,20230210,-15.53,1680,20231024,29.46,2345,-7.25,20240111,2150,1.16,20240115,2575,-15.53,20230210,1680,29.46,20231024,4.74,N,008700,500,385 억,,6786217,N,N,78,N,00,N
|
|
20240116,130234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,-15,5,-0.68,1089925145,496824,84.47,2185,2225,2170,2850,1540,2195,2193.78,8.80,0,23425,2225,2210,2180,2165,2135,2217,2172,386,655,500,1660,5,1,77124820,1681,12.11,1.72,12,0.64,180.00,1270.00,2575,20230210,-15.34,1680,20231024,29.76,2345,-7.04,20240111,2150,1.40,20240115,2575,-15.34,20230210,1680,29.76,20231024,4.74,N,008700,500,385 억,,6786217,N,N,78,N,00,N
|
|
20240116,120233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,-10,5,-0.46,974196735,443739,75.44,2185,2225,2170,2850,1540,2195,2195.43,8.80,0,51138,2225,2210,2180,2165,2135,2217,2172,386,655,500,1660,5,1,77124820,1685,12.14,1.72,12,0.58,180.00,1270.00,2575,20230210,-15.15,1680,20231024,30.06,2345,-6.82,20240111,2150,1.63,20240115,2575,-15.15,20230210,1680,30.06,20231024,4.74,N,008700,500,385 억,,6786217,N,N,78,N,00,N
|
|
20240116,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,-15,5,-0.68,915661195,416926,70.88,2185,2225,2170,2850,1540,2195,2196.22,8.80,0,41984,2225,2210,2180,2165,2135,2217,2172,386,655,500,1660,5,1,77124820,1681,12.11,1.72,12,0.54,180.00,1270.00,2575,20230210,-15.34,1680,20231024,29.76,2345,-7.04,20240111,2150,1.40,20240115,2575,-15.34,20230210,1680,29.76,20231024,4.74,N,008700,500,385 억,,6786217,N,N,78,N,00,N
|
|
20240116,100233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,-5,5,-0.23,584210970,264719,45.01,2185,2225,2185,2850,1540,2195,2206.96,8.80,0,62183,2225,2210,2180,2165,2135,2217,2172,386,655,500,1660,5,1,77124820,1689,12.17,1.72,12,0.34,180.00,1270.00,2575,20230210,-14.95,1680,20231024,30.36,2345,-6.61,20240111,2150,1.86,20240115,2575,-14.95,20230210,1680,30.36,20231024,4.74,N,008700,500,385 억,,6786217,N,N,78,N,00,N
|
|
20240116,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,-5,5,-0.23,43614280,19868,3.38,2185,2210,2185,2850,1540,2195,2195.21,8.80,0,9443,2225,2210,2180,2165,2135,2217,2172,386,655,500,1660,5,1,77124820,1689,12.17,1.72,12,0.03,180.00,1270.00,2575,20230210,-14.95,1680,20231024,30.36,2345,-6.61,20240111,2150,1.86,20240115,2575,-14.95,20230210,1680,30.36,20231024,4.74,N,008700,500,385 억,,6786217,N,N,78,N,00,N
|
|
20240115,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,15,2,0.69,1249562675,573603,43.90,2170,2195,2150,2830,1530,2180,2178.37,8.66,0,104807,2286,2232,2201,2147,2116,2217,2132,386,650,500,1650,5,1,77124820,1693,12.19,1.73,12,0.74,180.00,1270.00,2575,20230210,-14.76,1680,20231024,30.65,2345,-6.40,20240111,2150,2.09,20240115,2575,-14.76,20230210,1680,30.65,20231024,4.91,N,008700,500,385 억,,6679302,N,N,78,N,00,N
|
|
20240115,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,10,2,0.46,1143720625,525267,40.20,2170,2195,2150,2830,1530,2180,2177.41,8.66,0,94322,2286,2232,2201,2147,2116,2217,2132,386,650,500,1650,5,1,77124820,1689,12.17,1.72,12,0.68,180.00,1270.00,2575,20230210,-14.95,1680,20231024,30.36,2345,-6.61,20240111,2150,1.86,20240115,2575,-14.95,20230210,1680,30.36,20231024,4.91,N,008700,500,385 억,,6679302,N,N,59,N,00,N
|
|
20240115,140234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,-5,5,-0.23,930722790,427649,32.73,2170,2195,2150,2830,1530,2180,2176.37,8.66,0,81129,2286,2232,2201,2147,2116,2217,2132,386,650,500,1650,5,1,77124820,1677,12.08,1.71,12,0.55,180.00,1270.00,2575,20230210,-15.53,1680,20231024,29.46,2345,-7.25,20240111,2150,1.16,20240115,2575,-15.53,20230210,1680,29.46,20231024,4.91,N,008700,500,385 억,,6679302,N,N,59,N,00,N
|
|
20240115,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,5,2,0.23,752451540,345836,26.47,2170,2195,2150,2830,1530,2180,2175.75,8.66,0,72370,2286,2232,2201,2147,2116,2217,2132,386,650,500,1650,5,1,77124820,1685,12.14,1.72,12,0.45,180.00,1270.00,2575,20230210,-15.15,1680,20231024,30.06,2345,-6.82,20240111,2150,1.63,20240115,2575,-15.15,20230210,1680,30.06,20231024,4.91,N,008700,500,385 억,,6679302,N,N,59,N,00,N
|
|
20240115,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,5,2,0.23,674173545,309998,23.73,2170,2195,2150,2830,1530,2180,2174.77,8.66,0,60796,2286,2232,2201,2147,2116,2217,2132,386,650,500,1650,5,1,77124820,1685,12.14,1.72,12,0.40,180.00,1270.00,2575,20230210,-15.15,1680,20231024,30.06,2345,-6.82,20240111,2150,1.63,20240115,2575,-15.15,20230210,1680,30.06,20231024,4.91,N,008700,500,385 억,,6679302,N,N,59,N,00,N
|
|
20240115,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,0,3,0.00,529316560,243426,18.63,2170,2195,2150,2830,1530,2180,2174.45,8.66,0,62656,2286,2232,2201,2147,2116,2217,2132,386,650,500,1650,5,1,77124820,1681,12.11,1.72,12,0.32,180.00,1270.00,2575,20230210,-15.34,1680,20231024,29.76,2345,-7.04,20240111,2150,1.40,20240115,2575,-15.34,20230210,1680,29.76,20231024,4.91,N,008700,500,385 억,,6679302,N,N,59,N,00,N
|
|
20240115,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,10,2,0.46,349398305,160838,12.31,2170,2195,2150,2830,1530,2180,2172.36,8.66,0,59623,2286,2232,2201,2147,2116,2217,2132,386,650,500,1650,5,1,77124820,1689,12.17,1.72,12,0.21,180.00,1270.00,2575,20230210,-14.95,1680,20231024,30.36,2345,-6.61,20240111,2150,1.86,20240115,2575,-14.95,20230210,1680,30.36,20231024,4.91,N,008700,500,385 억,,6679302,N,N,59,N,00,N
|
|
20240115,090233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,-20,5,-0.92,51628015,23912,1.83,2170,2175,2150,2830,1530,2180,2159.08,8.66,0,3865,2286,2232,2201,2147,2116,2217,2132,386,650,500,1650,5,1,77124820,1666,12.00,1.70,12,0.03,180.00,1270.00,2575,20230210,-16.12,1680,20231024,28.57,2345,-7.89,20240111,2150,0.47,20240115,2575,-16.12,20230210,1680,28.57,20231024,4.91,N,008700,500,385 억,,6679302,N,N,59,N,00,N
|
|
20240112,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,-80,5,-3.54,2838865285,1294604,22.24,2240,2255,2170,2935,1585,2260,2192.86,9.00,0,-266835,2410,2335,2270,2195,2130,2372,2232,386,675,500,1710,5,1,77124820,1681,12.11,1.72,12,1.68,180.00,1270.00,2575,20230210,-15.34,1680,20230106,29.76,2345,-7.04,20240111,2170,0.46,20240112,2575,-15.34,20230210,1680,29.76,20231024,4.72,N,008700,500,385 억,,6943501,N,N,59,N,00,N
|
|
20240112,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,-80,5,-3.54,2622321180,1195425,20.53,2240,2255,2170,2935,1585,2260,2193.63,9.00,0,-272018,2410,2335,2270,2195,2130,2372,2232,386,675,500,1710,5,1,77124820,1681,12.11,1.72,12,1.55,180.00,1270.00,2575,20230210,-15.34,1680,20230106,29.76,2345,-7.04,20240111,2170,0.46,20240112,2575,-15.34,20230210,1680,29.76,20231024,4.72,N,008700,500,385 억,,6943501,N,N,85,N,00,N
|
|
20240112,140233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,-75,5,-3.32,2445253895,1114191,19.14,2240,2255,2170,2935,1585,2260,2194.65,9.00,0,-263068,2410,2335,2270,2195,2130,2372,2232,386,675,500,1710,5,1,77124820,1685,12.14,1.72,12,1.44,180.00,1270.00,2575,20230210,-15.15,1680,20230106,30.06,2345,-6.82,20240111,2170,0.69,20240112,2575,-15.15,20230210,1680,30.06,20231024,4.72,N,008700,500,385 억,,6943501,N,N,85,N,00,N
|
|
20240112,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,-70,5,-3.10,2123714955,966688,16.60,2240,2255,2170,2935,1585,2260,2196.90,9.00,0,-235042,2410,2335,2270,2195,2130,2372,2232,386,675,500,1710,5,1,77124820,1689,12.17,1.72,12,1.25,180.00,1270.00,2575,20230210,-14.95,1680,20230106,30.36,2345,-6.61,20240111,2170,0.92,20240112,2575,-14.95,20230210,1680,30.36,20231024,4.72,N,008700,500,385 억,,6943501,N,N,85,N,00,N
|
|
20240112,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,-70,5,-3.10,1921498585,874348,15.02,2240,2255,2170,2935,1585,2260,2197.64,9.00,0,-211455,2410,2335,2270,2195,2130,2372,2232,386,675,500,1710,5,1,77124820,1689,12.17,1.72,12,1.13,180.00,1270.00,2575,20230210,-14.95,1680,20230106,30.36,2345,-6.61,20240111,2170,0.92,20240112,2575,-14.95,20230210,1680,30.36,20231024,4.72,N,008700,500,385 억,,6943501,N,N,85,N,00,N
|
|
20240112,110231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,-65,5,-2.88,1802925585,820102,14.09,2240,2255,2170,2935,1585,2260,2198.42,9.00,0,-186224,2410,2335,2270,2195,2130,2372,2232,386,675,500,1710,5,1,77124820,1693,12.19,1.73,12,1.06,180.00,1270.00,2575,20230210,-14.76,1680,20230106,30.65,2345,-6.40,20240111,2170,1.15,20240112,2575,-14.76,20230210,1680,30.65,20231024,4.72,N,008700,500,385 억,,6943501,N,N,85,N,00,N
|
|
20240112,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,-75,5,-3.32,1575823465,716158,12.30,2240,2255,2170,2935,1585,2260,2200.39,9.00,0,-140475,2410,2335,2270,2195,2130,2372,2232,386,675,500,1710,5,1,77124820,1685,12.14,1.72,12,0.93,180.00,1270.00,2575,20230210,-15.15,1680,20230106,30.06,2345,-6.82,20240111,2170,0.69,20240112,2575,-15.15,20230210,1680,30.06,20231024,4.72,N,008700,500,385 억,,6943501,N,N,85,N,00,N
|
|
20240112,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2255,-5,5,-0.22,130689815,58438,1.00,2240,2255,2225,2935,1585,2260,2236.38,9.00,0,12568,2410,2335,2270,2195,2130,2372,2232,386,675,500,1710,5,1,77124820,1739,12.53,1.78,12,0.08,180.00,1270.00,2575,20230210,-12.43,1680,20230106,34.23,2345,-3.84,20240111,2170,3.92,20240103,2575,-12.43,20230210,1680,34.23,20231024,4.72,N,008700,500,385 억,,6943501,N,N,85,N,00,N
|
|
20240111,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2260,55,2,2.49,13211653385,5787005,486.63,2215,2345,2205,2865,1545,2205,2283.05,8.33,-22006,526759,2275,2240,2215,2180,2155,2257,2197,386,660,500,1670,5,1,77124820,1743,12.56,1.78,12,7.50,180.00,1270.00,2575,20230210,-12.23,1680,20230106,34.52,2345,-3.62,20240111,2170,4.15,20240103,2575,-12.23,20230210,1680,34.52,20231024,4.81,N,008700,500,385 억,,6421760,N,N,85,N,00,N
|
|
20240111,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2270,65,2,2.95,12708391660,5564555,467.93,2215,2345,2205,2865,1545,2205,2283.81,8.33,-22006,496525,2275,2240,2215,2180,2155,2257,2197,386,660,500,1670,5,1,77124820,1751,12.61,1.79,12,7.21,180.00,1270.00,2575,20230210,-11.84,1680,20230106,35.12,2345,-3.20,20240111,2170,4.61,20240103,2575,-11.84,20230210,1680,35.12,20231024,4.81,N,008700,500,385 억,,6421760,N,N,55,N,00,N
|
|
20240111,140232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2265,60,2,2.72,10617619980,4649847,391.01,2215,2345,2205,2865,1545,2205,2283.43,8.33,-22006,403516,2275,2240,2215,2180,2155,2257,2197,386,660,500,1670,5,1,77124820,1747,12.58,1.78,12,6.03,180.00,1270.00,2575,20230210,-12.04,1680,20230106,34.82,2345,-3.41,20240111,2170,4.38,20240103,2575,-12.04,20230210,1680,34.82,20231024,4.81,N,008700,500,385 억,,6421760,N,N,55,N,00,N
|
|
20240111,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2270,65,2,2.95,10259205665,4491480,377.69,2215,2345,2205,2865,1545,2205,2284.15,8.33,-22006,375294,2275,2240,2215,2180,2155,2257,2197,386,660,500,1670,5,1,77124820,1751,12.61,1.79,12,5.82,180.00,1270.00,2575,20230210,-11.84,1680,20230106,35.12,2345,-3.20,20240111,2170,4.61,20240103,2575,-11.84,20230210,1680,35.12,20231024,4.81,N,008700,500,385 억,,6421760,N,N,55,N,00,N
|
|
20240111,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2280,75,2,3.40,9535616290,4173998,351.00,2215,2345,2205,2865,1545,2205,2284.53,8.33,-22006,286965,2275,2240,2215,2180,2155,2257,2197,386,660,500,1670,5,1,77124820,1758,12.67,1.80,12,5.41,180.00,1270.00,2575,20230210,-11.46,1680,20230106,35.71,2345,-2.77,20240111,2170,5.07,20240103,2575,-11.46,20230210,1680,35.71,20231024,4.81,N,008700,500,385 억,,6421760,N,N,55,N,00,N
|
|
20240111,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2255,50,2,2.27,8288930125,3621450,304.53,2215,2345,2205,2865,1545,2205,2288.84,8.33,-22006,157878,2275,2240,2215,2180,2155,2257,2197,386,660,500,1670,5,1,77124820,1739,12.53,1.78,12,4.70,180.00,1270.00,2575,20230210,-12.43,1680,20230106,34.23,2345,-3.84,20240111,2170,3.92,20240103,2575,-12.43,20230210,1680,34.23,20231024,4.81,N,008700,500,385 억,,6421760,N,N,55,N,00,N
|
|
20240111,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,25,2,1.13,393615235,177402,14.92,2215,2235,2205,2865,1545,2205,2218.78,8.33,-22006,51105,2275,2240,2215,2180,2155,2257,2197,386,660,500,1670,5,1,77124820,1720,12.39,1.76,12,0.23,180.00,1270.00,2575,20230210,-13.40,1680,20230106,32.74,2285,-2.41,20240105,2170,2.76,20240103,2575,-13.40,20230210,1680,32.74,20231024,4.81,N,008700,500,385 억,,6421760,N,N,55,N,00,N
|
|
20240111,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,15,2,0.68,43944435,19831,1.67,2215,2220,2210,2865,1545,2205,2215.95,8.33,-22006,-1423,2275,2240,2215,2180,2155,2257,2197,386,660,500,1670,5,1,77124820,1712,12.33,1.75,12,0.03,180.00,1270.00,2575,20230210,-13.79,1680,20230106,32.14,2285,-2.84,20240105,2170,2.30,20240103,2575,-13.79,20230210,1680,32.14,20231024,4.81,N,008700,500,385 억,,6421760,N,N,55,N,00,N
|
|
20240110,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2205,5,2,0.23,2618469890,1178235,129.82,2200,2250,2190,2860,1540,2200,2222.39,8.39,0,-20132,2243,2221,2198,2176,2153,2210,2165,386,660,500,1670,5,1,77124820,1701,12.25,1.74,12,1.53,180.00,1270.00,2575,20230210,-14.37,1620,20230104,36.11,2285,-3.50,20240105,2170,1.61,20240103,2575,-14.37,20230210,1680,31.25,20231024,4.75,N,008700,500,385 억,,6473214,N,N,55,N,00,N
|
|
20240110,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,10,2,0.45,2516154465,1131923,124.72,2200,2250,2190,2860,1540,2200,2222.91,8.39,0,-25213,2243,2221,2198,2176,2153,2210,2165,386,660,500,1670,5,1,77124820,1704,12.28,1.74,12,1.47,180.00,1270.00,2575,20230210,-14.17,1620,20230104,36.42,2285,-3.28,20240105,2170,1.84,20240103,2575,-14.17,20230210,1680,31.55,20231024,4.75,N,008700,500,385 억,,6473214,N,N,40,N,00,N
|
|
20240110,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,20,2,0.91,2274398665,1022545,112.67,2200,2250,2190,2860,1540,2200,2224.26,8.39,0,-32665,2243,2221,2198,2176,2153,2210,2165,386,660,500,1670,5,1,77124820,1712,12.33,1.75,12,1.33,180.00,1270.00,2575,20230210,-13.79,1620,20230104,37.04,2285,-2.84,20240105,2170,2.30,20240103,2575,-13.79,20230210,1680,32.14,20231024,4.75,N,008700,500,385 억,,6473214,N,N,40,N,00,N
|
|
20240110,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,20,2,0.91,2093951070,941129,103.70,2200,2250,2190,2860,1540,2200,2224.95,8.39,0,-44486,2243,2221,2198,2176,2153,2210,2165,386,660,500,1670,5,1,77124820,1712,12.33,1.75,12,1.22,180.00,1270.00,2575,20230210,-13.79,1620,20230104,37.04,2285,-2.84,20240105,2170,2.30,20240103,2575,-13.79,20230210,1680,32.14,20231024,4.75,N,008700,500,385 억,,6473214,N,N,40,N,00,N
|
|
20240110,120231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,30,2,1.36,1880191690,844990,93.10,2200,2250,2190,2860,1540,2200,2225.12,8.39,0,-38067,2243,2221,2198,2176,2153,2210,2165,386,660,500,1670,5,1,77124820,1720,12.39,1.76,12,1.10,180.00,1270.00,2575,20230210,-13.40,1620,20230104,37.65,2285,-2.41,20240105,2170,2.76,20240103,2575,-13.40,20230210,1680,32.74,20231024,4.75,N,008700,500,385 억,,6473214,N,N,40,N,00,N
|
|
20240110,110231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2215,15,2,0.68,964092945,434291,47.85,2200,2240,2190,2860,1540,2200,2219.94,8.39,0,23405,2243,2221,2198,2176,2153,2210,2165,386,660,500,1670,5,1,77124820,1708,12.31,1.74,12,0.56,180.00,1270.00,2575,20230210,-13.98,1620,20230104,36.73,2285,-3.06,20240105,2170,2.07,20240103,2575,-13.98,20230210,1680,31.85,20231024,4.75,N,008700,500,385 억,,6473214,N,N,40,N,00,N
|
|
20240110,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,10,2,0.45,790332890,355675,39.19,2200,2240,2190,2860,1540,2200,2222.09,8.39,0,8598,2243,2221,2198,2176,2153,2210,2165,386,660,500,1670,5,1,77124820,1704,12.28,1.74,12,0.46,180.00,1270.00,2575,20230210,-14.17,1620,20230104,36.42,2285,-3.28,20240105,2170,1.84,20240103,2575,-14.17,20230210,1680,31.55,20231024,4.75,N,008700,500,385 억,,6473214,N,N,40,N,00,N
|
|
20240110,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,0,3,0.00,60424580,27509,3.03,2200,2200,2190,2860,1540,2200,2196.48,8.39,0,13505,2243,2221,2198,2176,2153,2210,2165,386,660,500,1670,5,1,77124820,1697,12.22,1.73,12,0.04,180.00,1270.00,2575,20230210,-14.56,1620,20230104,35.80,2285,-3.72,20240105,2170,1.38,20240103,2575,-14.56,20230210,1680,30.95,20231024,4.75,N,008700,500,385 억,,6473214,N,N,40,N,00,N
|
|
20240109,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,-10,5,-0.45,1980049355,900642,69.15,2210,2220,2175,2870,1550,2210,2198.48,8.20,0,140702,2310,2260,2230,2180,2150,2245,2165,386,660,500,1670,5,1,77124820,1697,12.22,1.73,12,1.17,180.00,1270.00,2575,20230210,-14.56,1590,20230103,38.36,2285,-3.72,20240105,2170,1.38,20240103,2575,-14.56,20230210,1680,30.95,20231024,4.81,N,008700,500,385 억,,6327304,N,N,40,N,00,N
|
|
20240109,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,-15,5,-0.68,1869383245,850288,65.28,2210,2220,2175,2870,1550,2210,2198.53,8.20,0,123266,2310,2260,2230,2180,2150,2245,2165,386,660,500,1670,5,1,77124820,1693,12.19,1.73,12,1.10,180.00,1270.00,2575,20230210,-14.76,1590,20230103,38.05,2285,-3.94,20240105,2170,1.15,20240103,2575,-14.76,20230210,1680,30.65,20231024,4.81,N,008700,500,385 억,,6327304,N,N,297,N,00,N
|
|
20240109,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,-15,5,-0.68,1755676650,798399,61.30,2210,2220,2175,2870,1550,2210,2198.99,8.20,0,99813,2310,2260,2230,2180,2150,2245,2165,386,660,500,1670,5,1,77124820,1693,12.19,1.73,12,1.04,180.00,1270.00,2575,20230210,-14.76,1590,20230103,38.05,2285,-3.94,20240105,2170,1.15,20240103,2575,-14.76,20230210,1680,30.65,20231024,4.81,N,008700,500,385 억,,6327304,N,N,297,N,00,N
|
|
20240109,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,-20,5,-0.90,1606573850,730183,56.06,2210,2220,2175,2870,1550,2210,2200.23,8.20,0,97251,2310,2260,2230,2180,2150,2245,2165,386,660,500,1670,5,1,77124820,1689,12.17,1.72,12,0.95,180.00,1270.00,2575,20230210,-14.95,1590,20230103,37.74,2285,-4.16,20240105,2170,0.92,20240103,2575,-14.95,20230210,1680,30.36,20231024,4.81,N,008700,500,385 억,,6327304,N,N,297,N,00,N
|
|
20240109,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,0,3,0.00,1140633675,517385,39.72,2210,2220,2185,2870,1550,2210,2204.61,8.20,0,94120,2310,2260,2230,2180,2150,2245,2165,386,660,500,1670,5,1,77124820,1704,12.28,1.74,12,0.67,180.00,1270.00,2575,20230210,-14.17,1590,20230103,38.99,2285,-3.28,20240105,2170,1.84,20240103,2575,-14.17,20230210,1680,31.55,20231024,4.81,N,008700,500,385 억,,6327304,N,N,297,N,00,N
|
|
20240109,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,-10,5,-0.45,919693660,417244,32.04,2210,2220,2185,2870,1550,2210,2204.21,8.20,0,60072,2310,2260,2230,2180,2150,2245,2165,386,660,500,1670,5,1,77124820,1697,12.22,1.73,12,0.54,180.00,1270.00,2575,20230210,-14.56,1590,20230103,38.36,2285,-3.72,20240105,2170,1.38,20240103,2575,-14.56,20230210,1680,30.95,20231024,4.81,N,008700,500,385 억,,6327304,N,N,297,N,00,N
|
|
20240109,100230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2215,5,2,0.23,719682575,326869,25.10,2210,2220,2185,2870,1550,2210,2201.74,8.20,0,31787,2310,2260,2230,2180,2150,2245,2165,386,660,500,1670,5,1,77124820,1708,12.31,1.74,12,0.42,180.00,1270.00,2575,20230210,-13.98,1590,20230103,39.31,2285,-3.06,20240105,2170,2.07,20240103,2575,-13.98,20230210,1680,31.85,20231024,4.81,N,008700,500,385 억,,6327304,N,N,297,N,00,N
|
|
20240109,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,-10,5,-0.45,127101485,57664,4.43,2210,2210,2190,2870,1550,2210,2204.15,8.20,0,1205,2310,2260,2230,2180,2150,2245,2165,386,660,500,1670,5,1,77124820,1697,12.22,1.73,12,0.07,180.00,1270.00,2575,20230210,-14.56,1590,20230103,38.36,2285,-3.72,20240105,2170,1.38,20240103,2575,-14.56,20230210,1680,30.95,20231024,4.81,N,008700,500,385 억,,6327304,N,N,297,N,00,N
|
|
20240108,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,-20,5,-0.90,2858014810,1283295,79.03,2240,2280,2200,2895,1565,2230,2227.11,8.28,-40307,-56140,2310,2270,2245,2205,2180,2262,2197,386,665,500,1690,5,1,77124820,1704,12.28,1.74,12,1.66,180.00,1270.00,2575,20230210,-14.17,1590,20230103,38.99,2285,-3.28,20240105,2170,1.84,20240103,2575,-14.17,20230210,1680,31.55,20231024,4.90,N,008700,500,385 억,,6387305,N,N,297,N,00,N
|
|
20240108,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2215,-15,5,-0.67,2419664180,1084587,66.79,2240,2280,2210,2895,1565,2230,2230.95,8.28,-40307,-61957,2310,2270,2245,2205,2180,2262,2197,386,665,500,1690,5,1,77124820,1708,12.31,1.74,12,1.41,180.00,1270.00,2575,20230210,-13.98,1590,20230103,39.31,2285,-3.06,20240105,2170,2.07,20240103,2575,-13.98,20230210,1680,31.85,20231024,4.90,N,008700,500,385 억,,6387305,N,N,331,N,00,N
|
|
20240108,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,-10,5,-0.45,2154269865,964787,59.42,2240,2280,2210,2895,1565,2230,2232.90,8.28,-40307,-66572,2310,2270,2245,2205,2180,2262,2197,386,665,500,1690,5,1,77124820,1712,12.33,1.75,12,1.25,180.00,1270.00,2575,20230210,-13.79,1590,20230103,39.62,2285,-2.84,20240105,2170,2.30,20240103,2575,-13.79,20230210,1680,32.14,20231024,4.90,N,008700,500,385 억,,6387305,N,N,331,N,00,N
|
|
20240108,130229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2225,-5,5,-0.22,1960732305,877522,54.04,2240,2280,2210,2895,1565,2230,2234.40,8.28,-40307,-58581,2310,2270,2245,2205,2180,2262,2197,386,665,500,1690,5,1,77124820,1716,12.36,1.75,12,1.14,180.00,1270.00,2575,20230210,-13.59,1590,20230103,39.94,2285,-2.63,20240105,2170,2.53,20240103,2575,-13.59,20230210,1680,32.44,20231024,4.90,N,008700,500,385 억,,6387305,N,N,331,N,00,N
|
|
20240108,120231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,-10,5,-0.45,1752159690,783731,48.27,2240,2280,2210,2895,1565,2230,2235.66,8.28,-40307,-53223,2310,2270,2245,2205,2180,2262,2197,386,665,500,1690,5,1,77124820,1712,12.33,1.75,12,1.02,180.00,1270.00,2575,20230210,-13.79,1590,20230103,39.62,2285,-2.84,20240105,2170,2.30,20240103,2575,-13.79,20230210,1680,32.14,20231024,4.90,N,008700,500,385 억,,6387305,N,N,331,N,00,N
|
|
20240108,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2245,15,2,0.67,1013006475,454424,27.99,2240,2250,2215,2895,1565,2230,2229.21,8.28,-40307,-30519,2310,2270,2245,2205,2180,2262,2197,386,665,500,1690,5,1,77124820,1731,12.47,1.77,12,0.59,180.00,1270.00,2575,20230210,-12.82,1590,20230103,41.19,2285,-1.75,20240105,2170,3.46,20240103,2575,-12.82,20230210,1680,33.63,20231024,4.90,N,008700,500,385 억,,6387305,N,N,331,N,00,N
|
|
20240108,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,0,3,0.00,666851530,299111,18.42,2240,2245,2215,2895,1565,2230,2229.45,8.28,-40307,-61728,2310,2270,2245,2205,2180,2262,2197,386,665,500,1690,5,1,77124820,1720,12.39,1.76,12,0.39,180.00,1270.00,2575,20230210,-13.40,1590,20230103,40.25,2285,-2.41,20240105,2170,2.76,20240103,2575,-13.40,20230210,1680,32.74,20231024,4.90,N,008700,500,385 억,,6387305,N,N,331,N,00,N
|
|
20240108,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,-10,5,-0.45,174665750,78292,4.82,2240,2240,2220,2895,1565,2230,2230.95,8.28,-40307,-60533,2310,2270,2245,2205,2180,2262,2197,386,665,500,1690,5,1,77124820,1712,12.33,1.75,12,0.10,180.00,1270.00,2575,20230210,-13.79,1590,20230103,39.62,2285,-2.84,20240105,2170,2.30,20240103,2575,-13.79,20230210,1680,32.14,20231024,4.90,N,008700,500,385 억,,6387305,N,N,331,N,00,N
|
|
20240105,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,5,2,0.22,3596473775,1603395,126.08,2230,2285,2220,2890,1560,2225,2243.06,8.21,0,92463,2288,2256,2228,2196,2168,2242,2182,386,665,500,1690,5,1,77124820,1720,12.39,1.76,12,2.08,180.00,1270.00,2575,20230210,-13.40,1590,20230103,40.25,2285,-2.41,20240105,2170,2.76,20240103,2575,-13.40,20230210,1680,32.74,20230106,5.04,N,008700,500,385 억,,6335727,N,N,331,N,00,N
|
|
20240105,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2235,10,2,0.45,3361311160,1498036,117.80,2230,2285,2220,2890,1560,2225,2243.82,8.21,0,77621,2288,2256,2228,2196,2168,2242,2182,386,665,500,1690,5,1,77124820,1724,12.42,1.76,12,1.94,180.00,1270.00,2575,20230210,-13.20,1590,20230103,40.57,2285,-2.19,20240105,2170,3.00,20240103,2575,-13.20,20230210,1680,33.04,20230106,5.04,N,008700,500,385 억,,6335727,N,N,389,N,00,N
|
|
20240105,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,5,2,0.22,3215597940,1432636,112.65,2230,2285,2220,2890,1560,2225,2244.54,8.21,0,91960,2288,2256,2228,2196,2168,2242,2182,386,665,500,1690,5,1,77124820,1720,12.39,1.76,12,1.86,180.00,1270.00,2575,20230210,-13.40,1590,20230103,40.25,2285,-2.41,20240105,2170,2.76,20240103,2575,-13.40,20230210,1680,32.74,20230106,5.04,N,008700,500,385 억,,6335727,N,N,389,N,00,N
|
|
20240105,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2235,10,2,0.45,3008468450,1339572,105.34,2230,2285,2220,2890,1560,2225,2245.85,8.21,0,93124,2288,2256,2228,2196,2168,2242,2182,386,665,500,1690,5,1,77124820,1724,12.42,1.76,12,1.74,180.00,1270.00,2575,20230210,-13.20,1590,20230103,40.57,2285,-2.19,20240105,2170,3.00,20240103,2575,-13.20,20230210,1680,33.04,20230106,5.04,N,008700,500,385 억,,6335727,N,N,389,N,00,N
|
|
20240105,120230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,5,2,0.22,2808716720,1250172,98.31,2230,2285,2220,2890,1560,2225,2246.67,8.21,0,58638,2288,2256,2228,2196,2168,2242,2182,386,665,500,1690,5,1,77124820,1720,12.39,1.76,12,1.62,180.00,1270.00,2575,20230210,-13.40,1590,20230103,40.25,2285,-2.41,20240105,2170,2.76,20240103,2575,-13.40,20230210,1680,32.74,20230106,5.04,N,008700,500,385 억,,6335727,N,N,389,N,00,N
|
|
20240105,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2225,0,3,0.00,2415954325,1073552,84.42,2230,2285,2220,2890,1560,2225,2250.44,8.21,0,54761,2288,2256,2228,2196,2168,2242,2182,386,665,500,1690,5,1,77124820,1716,12.36,1.75,12,1.39,180.00,1270.00,2575,20230210,-13.59,1590,20230103,39.94,2285,-2.63,20240105,2170,2.53,20240103,2575,-13.59,20230210,1680,32.44,20230106,5.04,N,008700,500,385 억,,6335727,N,N,389,N,00,N
|
|
20240105,100230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2225,0,3,0.00,2086388990,925707,72.79,2230,2285,2220,2890,1560,2225,2253.85,8.21,0,66543,2288,2256,2228,2196,2168,2242,2182,386,665,500,1690,5,1,77124820,1716,12.36,1.75,12,1.20,180.00,1270.00,2575,20230210,-13.59,1590,20230103,39.94,2285,-2.63,20240105,2170,2.53,20240103,2575,-13.59,20230210,1680,32.44,20230106,5.04,N,008700,500,385 억,,6335727,N,N,389,N,00,N
|
|
20240105,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2270,45,2,2.02,399548895,176807,13.90,2230,2275,2230,2890,1560,2225,2259.91,8.21,0,89499,2288,2256,2228,2196,2168,2242,2182,386,665,500,1690,5,1,77124820,1751,12.61,1.79,12,0.23,180.00,1270.00,2575,20230210,-11.84,1590,20230103,42.77,2275,0.00,20240103,2170,4.61,20240103,2575,-11.84,20230210,1680,35.12,20230106,5.04,N,008700,500,385 억,,6335727,N,N,389,N,00,N
|
|
20240104,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2225,-30,5,-1.33,2759141635,1240909,47.33,2260,2260,2200,2930,1580,2255,2223.48,8.36,-228,-117115,2338,2296,2233,2191,2128,2317,2212,386,675,500,1710,5,1,77124820,1716,12.36,1.75,12,1.61,180.00,1270.00,2575,20230210,-13.59,1590,20230103,39.94,2275,-2.20,20240103,2170,2.53,20240103,2575,-13.59,20230210,1620,37.35,20230104,5.03,N,008700,500,385 억,,6445345,N,N,389,N,00,N
|
|
20240104,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2215,-40,5,-1.77,2682635320,1206462,46.02,2260,2260,2200,2930,1580,2255,2223.55,8.36,-228,-114488,2338,2296,2233,2191,2128,2317,2212,386,675,500,1710,5,1,77124820,1708,12.31,1.74,12,1.56,180.00,1270.00,2575,20230210,-13.98,1590,20230103,39.31,2275,-2.64,20240103,2170,2.07,20240103,2575,-13.98,20230210,1620,36.73,20230104,5.03,N,008700,500,385 억,,6445345,N,N,1016,N,00,N
|
|
20240104,140229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,-35,5,-1.55,2345523715,1055509,40.26,2260,2260,2200,2930,1580,2255,2222.17,8.36,-228,-104305,2338,2296,2233,2191,2128,2317,2212,386,675,500,1710,5,1,77124820,1712,12.33,1.75,12,1.37,180.00,1270.00,2575,20230210,-13.79,1590,20230103,39.62,2275,-2.42,20240103,2170,2.30,20240103,2575,-13.79,20230210,1620,37.04,20230104,5.03,N,008700,500,385 억,,6445345,N,N,1016,N,00,N
|
|
20240104,130229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,-35,5,-1.55,2060676965,927943,35.39,2260,2260,2200,2930,1580,2255,2220.69,8.36,-228,-121929,2338,2296,2233,2191,2128,2317,2212,386,675,500,1710,5,1,77124820,1712,12.33,1.75,12,1.20,180.00,1270.00,2575,20230210,-13.79,1590,20230103,39.62,2275,-2.42,20240103,2170,2.30,20240103,2575,-13.79,20230210,1620,37.04,20230104,5.03,N,008700,500,385 억,,6445345,N,N,1016,N,00,N
|
|
20240104,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,-45,5,-2.00,1743764705,785450,29.96,2260,2260,2200,2930,1580,2255,2220.08,8.36,-228,-94214,2338,2296,2233,2191,2128,2317,2212,386,675,500,1710,5,1,77124820,1704,12.28,1.74,12,1.02,180.00,1270.00,2575,20230210,-14.17,1590,20230103,38.99,2275,-2.86,20240103,2170,1.84,20240103,2575,-14.17,20230210,1620,36.42,20230104,5.03,N,008700,500,385 억,,6445345,N,N,1016,N,00,N
|
|
20240104,110228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2215,-40,5,-1.77,1548444965,697042,26.59,2260,2260,2200,2930,1580,2255,2221.45,8.36,-228,-84482,2338,2296,2233,2191,2128,2317,2212,386,675,500,1710,5,1,77124820,1708,12.31,1.74,12,0.90,180.00,1270.00,2575,20230210,-13.98,1590,20230103,39.31,2275,-2.64,20240103,2170,2.07,20240103,2575,-13.98,20230210,1620,36.73,20230104,5.03,N,008700,500,385 억,,6445345,N,N,1016,N,00,N
|
|
20240104,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2225,-30,5,-1.33,889075680,399066,15.22,2260,2260,2205,2930,1580,2255,2227.89,8.36,-228,-34042,2338,2296,2233,2191,2128,2317,2212,386,675,500,1710,5,1,77124820,1716,12.36,1.75,12,0.52,180.00,1270.00,2575,20230210,-13.59,1590,20230103,39.94,2275,-2.20,20240103,2170,2.53,20240103,2575,-13.59,20230210,1620,37.35,20230104,5.03,N,008700,500,385 억,,6445345,N,N,1016,N,00,N
|
|
20240104,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2245,-10,5,-0.44,106761665,47452,1.81,2260,2260,2240,2930,1580,2255,2249.88,8.36,-228,-26915,2338,2296,2233,2191,2128,2317,2212,386,675,500,1710,5,1,77124820,1731,12.47,1.77,12,0.06,180.00,1270.00,2575,20230210,-12.82,1590,20230103,41.19,2275,-1.32,20240103,2170,3.46,20240103,2575,-12.82,20230210,1620,38.58,20230104,5.03,N,008700,500,385 억,,6445345,N,N,1016,N,00,N
|
|
20240103,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2255,45,2,2.04,5841391545,2603987,189.78,2190,2275,2170,2870,1550,2210,2243.23,8.14,0,167401,2260,2235,2205,2180,2150,2247,2192,386,660,500,1670,5,1,77124820,1739,12.53,1.78,12,3.38,180.00,1270.00,2575,20230210,-12.43,1590,20230103,41.82,2275,-0.88,20240103,2170,3.92,20240103,2575,-12.43,20230210,1590,41.82,20230103,5.03,N,008700,500,385 억,,6278081,N,N,1016,N,00,N
|
|
20240103,150228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2245,35,2,1.58,4977313835,2221147,161.88,2190,2275,2170,2870,1550,2210,2240.88,8.14,0,74179,2260,2235,2205,2180,2150,2247,2192,386,660,500,1670,5,1,77124820,1731,12.47,1.77,12,2.88,180.00,1270.00,2575,20230210,-12.82,1590,20230103,41.19,2275,-1.32,20240103,2170,3.46,20240103,2575,-12.82,20230210,1590,41.19,20230103,5.03,N,008700,500,385 억,,6278081,N,N,1,N,00,N
|
|
20240103,140226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2240,30,2,1.36,4633462445,2067751,150.70,2190,2275,2170,2870,1550,2210,2240.82,8.14,0,47953,2260,2235,2205,2180,2150,2247,2192,386,660,500,1670,5,1,77124820,1728,12.44,1.76,12,2.68,180.00,1270.00,2575,20230210,-13.01,1590,20230103,40.88,2275,-1.54,20240103,2170,3.23,20240103,2575,-13.01,20230210,1590,40.88,20230103,5.03,N,008700,500,385 억,,6278081,N,N,1,N,00,N
|
|
20240103,130228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,20,2,0.90,4337107610,1935188,141.04,2190,2275,2170,2870,1550,2210,2241.18,8.14,0,3858,2260,2235,2205,2180,2150,2247,2192,386,660,500,1670,5,1,77124820,1720,12.39,1.76,12,2.51,180.00,1270.00,2575,20230210,-13.40,1590,20230103,40.25,2275,-1.98,20240103,2170,2.76,20240103,2575,-13.40,20230210,1590,40.25,20230103,5.03,N,008700,500,385 억,,6278081,N,N,1,N,00,N
|
|
20240103,120230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2225,15,2,0.68,4164549365,1857633,135.39,2190,2275,2170,2870,1550,2210,2241.86,8.14,0,-19465,2260,2235,2205,2180,2150,2247,2192,386,660,500,1670,5,1,77124820,1716,12.36,1.75,12,2.41,180.00,1270.00,2575,20230210,-13.59,1590,20230103,39.94,2275,-2.20,20240103,2170,2.53,20240103,2575,-13.59,20230210,1590,39.94,20230103,5.03,N,008700,500,385 억,,6278081,N,N,1,N,00,N
|
|
20240103,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2235,25,2,1.13,3978799320,1774204,129.31,2190,2275,2170,2870,1550,2210,2242.58,8.14,0,-53995,2260,2235,2205,2180,2150,2247,2192,386,660,500,1670,5,1,77124820,1724,12.42,1.76,12,2.30,180.00,1270.00,2575,20230210,-13.20,1590,20230103,40.57,2275,-1.76,20240103,2170,3.00,20240103,2575,-13.20,20230210,1590,40.57,20230103,5.03,N,008700,500,385 억,,6278081,N,N,1,N,00,N
|
|
20240103,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2245,35,2,1.58,3406443940,1517315,110.58,2190,2275,2170,2870,1550,2210,2245.05,8.14,0,-136826,2260,2235,2205,2180,2150,2247,2192,386,660,500,1670,5,1,77124820,1731,12.47,1.77,12,1.97,180.00,1270.00,2575,20230210,-12.82,1590,20230103,41.19,2275,-1.32,20240103,2170,3.46,20240103,2575,-12.82,20230210,1590,41.19,20230103,5.03,N,008700,500,385 억,,6278081,N,N,1,N,00,N
|
|
20240103,090228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,-15,5,-0.68,133212730,61101,4.45,2190,2195,2170,2870,1550,2210,2180.21,8.14,0,-5546,2260,2235,2205,2180,2150,2247,2192,386,660,500,1670,5,1,77124820,1693,12.19,1.73,12,0.08,180.00,1270.00,2575,20230210,-14.76,1590,20230103,38.05,2230,-1.57,20240102,2170,1.15,20240103,2575,-14.76,20230210,1590,38.05,20230103,5.03,N,008700,500,385 억,,6278081,N,N,1,N,00,N
|
|
20240102,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,30,2,1.38,2976508265,1350017,123.71,2180,2230,2175,2830,1530,2180,2204.78,7.72,0,323721,2220,2200,2165,2145,2110,2210,2155,386,650,500,1650,5,1,77124820,1704,12.28,1.74,12,1.75,180.00,1270.00,2575,20230210,-14.17,1590,20230103,38.99,2230,-0.90,20240102,2175,1.61,20240102,2575,-14.17,20230210,1590,38.99,20230103,5.18,N,008700,500,385 억,,5954522,N,N,1,N,00,N
|
|
20240102,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,30,2,1.38,2773426905,1258173,115.29,2180,2230,2175,2830,1530,2180,2204.33,7.72,0,304838,2220,2200,2165,2145,2110,2210,2155,386,650,500,1650,5,1,77124820,1704,12.28,1.74,12,1.63,180.00,1270.00,2575,20230210,-14.17,1590,20230103,38.99,2230,-0.90,20240102,2175,1.61,20240102,2575,-14.17,20230210,1590,38.99,20230103,5.18,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20240102,140228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2205,25,2,1.15,1926514140,876551,80.32,2180,2215,2175,2830,1530,2180,2197.83,7.72,0,257729,2220,2200,2165,2145,2110,2210,2155,386,650,500,1650,5,1,77124820,1701,12.25,1.74,12,1.14,180.00,1270.00,2575,20230210,-14.37,1590,20230103,38.68,2215,-0.45,20240102,2175,1.38,20240102,2575,-14.37,20230210,1590,38.68,20230103,5.18,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20240102,130228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,15,2,0.69,1543742790,702294,64.35,2180,2215,2175,2830,1530,2180,2198.14,7.72,0,183478,2220,2200,2165,2145,2110,2210,2155,386,650,500,1650,5,1,77124820,1693,12.19,1.73,12,0.91,180.00,1270.00,2575,20230210,-14.76,1590,20230103,38.05,2215,-0.90,20240102,2175,0.92,20240102,2575,-14.76,20230210,1590,38.05,20230103,5.18,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20240102,120228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,30,2,1.38,1279207205,582002,53.33,2180,2215,2175,2830,1530,2180,2197.94,7.72,0,142291,2220,2200,2165,2145,2110,2210,2155,386,650,500,1650,5,1,77124820,1704,12.28,1.74,12,0.75,180.00,1270.00,2575,20230210,-14.17,1590,20230103,38.99,2215,-0.23,20240102,2175,1.61,20240102,2575,-14.17,20230210,1590,38.99,20230103,5.18,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20240102,110228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2205,25,2,1.15,946314070,430562,39.45,2180,2215,2175,2830,1530,2180,2197.86,7.72,0,73777,2220,2200,2165,2145,2110,2210,2155,386,650,500,1650,5,1,77124820,1701,12.25,1.74,12,0.56,180.00,1270.00,2575,20230210,-14.37,1590,20230103,38.68,2215,-0.45,20240102,2175,1.38,20240102,2575,-14.37,20230210,1590,38.68,20230103,5.18,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20240102,100225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,5,2,0.23,61830880,28359,2.60,2180,2185,2175,2830,1530,2180,2180.29,7.72,0,-6998,2220,2200,2165,2145,2110,2210,2155,386,650,500,1650,5,1,77124820,1685,12.14,1.72,12,0.04,180.00,1270.00,2575,20230210,-15.15,1590,20230103,37.42,2185,0.00,20240102,2175,0.46,20240102,2575,-15.15,20230210,1590,37.42,20230103,5.18,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|
|
20240102,090223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,7.72,0,0,2220,2200,2165,2145,2110,2210,2155,386,650,500,1650,5,1,77124820,1681,12.11,1.72,12,0.00,180.00,1270.00,2575,20230210,-15.34,1590,20230103,37.11,0,0.00,0,0,0.00,0,2575,-15.34,20230210,1590,37.11,20230103,5.18,N,008700,500,385 억,,5954522,N,N,37,N,00,N
|