104 lines
44 KiB
CSV
104 lines
44 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
|
|
20240229,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,-35,5,-1.66,1631305980,782948,117.14,2110,2140,2050,2740,1480,2110,2083.55,8.08,0,-39195,2166,2137,2121,2092,2076,2130,2085,386,630,500,1600,5,1,77124820,1600,11.53,1.63,12,1.02,180.00,1270.00,2570,20230414,-19.26,1680,20231024,23.51,2555,-18.79,20240219,2050,1.22,20240229,2570,-19.26,20230414,1680,23.51,20231024,5.86,N,008700,500,385 억,,6232488,N,N,295,N,00,N
|
|
20240229,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,-50,5,-2.37,1333305620,638260,95.50,2110,2140,2055,2740,1480,2110,2088.96,8.08,0,-50962,2166,2137,2121,2092,2076,2130,2085,386,630,500,1600,5,1,77124820,1589,11.44,1.62,12,0.83,180.00,1270.00,2570,20230414,-19.84,1680,20231024,22.62,2555,-19.37,20240219,2055,0.24,20240229,2570,-19.84,20230414,1680,22.62,20231024,5.86,N,008700,500,385 억,,6232488,N,N,379,N,00,N
|
|
20240229,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,-35,5,-1.66,968519385,461479,69.05,2110,2140,2075,2740,1480,2110,2098.72,8.08,0,-59088,2166,2137,2121,2092,2076,2130,2085,386,630,500,1600,5,1,77124820,1600,11.53,1.63,12,0.60,180.00,1270.00,2570,20230414,-19.26,1680,20231024,23.51,2555,-18.79,20240219,2060,0.73,20240125,2570,-19.26,20230414,1680,23.51,20231024,5.86,N,008700,500,385 억,,6232488,N,N,379,N,00,N
|
|
20240229,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,-10,5,-0.47,719621035,342052,51.18,2110,2140,2090,2740,1480,2110,2103.83,8.08,0,-48147,2166,2137,2121,2092,2076,2130,2085,386,630,500,1600,5,1,77124820,1620,11.67,1.65,12,0.44,180.00,1270.00,2570,20230414,-18.29,1680,20231024,25.00,2555,-17.81,20240219,2060,1.94,20240125,2570,-18.29,20230414,1680,25.00,20231024,5.86,N,008700,500,385 억,,6232488,N,N,379,N,00,N
|
|
20240229,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,-5,5,-0.24,624651025,296779,44.40,2110,2140,2090,2740,1480,2110,2104.76,8.08,0,-33259,2166,2137,2121,2092,2076,2130,2085,386,630,500,1600,5,1,77124820,1623,11.69,1.66,12,0.38,180.00,1270.00,2570,20230414,-18.09,1680,20231024,25.30,2555,-17.61,20240219,2060,2.18,20240125,2570,-18.09,20230414,1680,25.30,20231024,5.86,N,008700,500,385 억,,6232488,N,N,379,N,00,N
|
|
20240229,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,-10,5,-0.47,566369175,269025,40.25,2110,2140,2090,2740,1480,2110,2105.26,8.08,0,-39305,2166,2137,2121,2092,2076,2130,2085,386,630,500,1600,5,1,77124820,1620,11.67,1.65,12,0.35,180.00,1270.00,2570,20230414,-18.29,1680,20231024,25.00,2555,-17.81,20240219,2060,1.94,20240125,2570,-18.29,20230414,1680,25.00,20231024,5.86,N,008700,500,385 억,,6232488,N,N,379,N,00,N
|
|
20240229,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,15,2,0.71,324232030,154017,23.04,2110,2140,2090,2740,1480,2110,2105.16,8.08,0,-30322,2166,2137,2121,2092,2076,2130,2085,386,630,500,1600,5,1,77124820,1639,11.81,1.67,12,0.20,180.00,1270.00,2570,20230414,-17.32,1680,20231024,26.49,2555,-16.83,20240219,2060,3.16,20240125,2570,-17.32,20230414,1680,26.49,20231024,5.86,N,008700,500,385 억,,6232488,N,N,379,N,00,N
|
|
20240229,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,0,3,0.00,38379535,18204,2.72,2110,2120,2100,2740,1480,2110,2108.28,8.08,0,-1169,2166,2137,2121,2092,2076,2130,2085,386,630,500,1600,5,1,77124820,1627,11.72,1.66,12,0.02,180.00,1270.00,2570,20230414,-17.90,1680,20231024,25.60,2555,-17.42,20240219,2060,2.43,20240125,2570,-17.90,20230414,1680,25.60,20231024,5.86,N,008700,500,385 억,,6232488,N,N,379,N,00,N
|
|
20240228,160217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-5,5,-0.24,1387348610,653818,74.09,2120,2150,2105,2745,1485,2115,2121.96,8.22,0,-109837,2208,2161,2138,2091,2068,2150,2080,386,630,500,1600,5,1,77124820,1627,11.72,1.66,12,0.85,180.00,1270.00,2570,20230414,-17.90,1680,20231024,25.60,2555,-17.42,20240219,2060,2.43,20240125,2570,-17.90,20230414,1680,25.60,20231024,5.81,N,008700,500,385 억,,6342373,N,N,379,N,00,N
|
|
20240228,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,0,3,0.00,1256597610,591868,67.07,2120,2150,2105,2745,1485,2115,2123.12,8.22,0,-119406,2208,2161,2138,2091,2068,2150,2080,386,630,500,1600,5,1,77124820,1631,11.75,1.67,12,0.77,180.00,1270.00,2570,20230414,-17.70,1680,20231024,25.89,2555,-17.22,20240219,2060,2.67,20240125,2570,-17.70,20230414,1680,25.89,20231024,5.81,N,008700,500,385 억,,6342373,N,N,30,N,00,N
|
|
20240228,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,5,2,0.24,1093167435,514648,58.32,2120,2150,2105,2745,1485,2115,2124.12,8.22,0,-106193,2208,2161,2138,2091,2068,2150,2080,386,630,500,1600,5,1,77124820,1635,11.78,1.67,12,0.67,180.00,1270.00,2570,20230414,-17.51,1680,20231024,26.19,2555,-17.03,20240219,2060,2.91,20240125,2570,-17.51,20230414,1680,26.19,20231024,5.81,N,008700,500,385 억,,6342373,N,N,30,N,00,N
|
|
20240228,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,5,2,0.24,958744570,451320,51.14,2120,2150,2105,2745,1485,2115,2124.33,8.22,0,-85222,2208,2161,2138,2091,2068,2150,2080,386,630,500,1600,5,1,77124820,1635,11.78,1.67,12,0.59,180.00,1270.00,2570,20230414,-17.51,1680,20231024,26.19,2555,-17.03,20240219,2060,2.91,20240125,2570,-17.51,20230414,1680,26.19,20231024,5.81,N,008700,500,385 억,,6342373,N,N,30,N,00,N
|
|
20240228,120233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,0,3,0.00,723073640,339780,38.50,2120,2150,2110,2745,1485,2115,2128.10,8.22,0,-49181,2208,2161,2138,2091,2068,2150,2080,386,630,500,1600,5,1,77124820,1631,11.75,1.67,12,0.44,180.00,1270.00,2570,20230414,-17.70,1680,20231024,25.89,2555,-17.22,20240219,2060,2.67,20240125,2570,-17.70,20230414,1680,25.89,20231024,5.81,N,008700,500,385 억,,6342373,N,N,30,N,00,N
|
|
20240228,110223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,10,2,0.47,496565580,232828,26.38,2120,2150,2120,2745,1485,2115,2132.83,8.22,0,22334,2208,2161,2138,2091,2068,2150,2080,386,630,500,1600,5,1,77124820,1639,11.81,1.67,12,0.30,180.00,1270.00,2570,20230414,-17.32,1680,20231024,26.49,2555,-16.83,20240219,2060,3.16,20240125,2570,-17.32,20230414,1680,26.49,20231024,5.81,N,008700,500,385 억,,6342373,N,N,30,N,00,N
|
|
20240228,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,25,2,1.18,341885645,160260,18.16,2120,2150,2120,2745,1485,2115,2133.43,8.22,0,37341,2208,2161,2138,2091,2068,2150,2080,386,630,500,1600,5,1,77124820,1650,11.89,1.69,12,0.21,180.00,1270.00,2570,20230414,-16.73,1680,20231024,27.38,2555,-16.24,20240219,2060,3.88,20240125,2570,-16.73,20230414,1680,27.38,20231024,5.81,N,008700,500,385 억,,6342373,N,N,30,N,00,N
|
|
20240228,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,15,2,0.71,90125910,42417,4.81,2120,2140,2120,2745,1485,2115,2125.00,8.22,0,18082,2208,2161,2138,2091,2068,2150,2080,386,630,500,1600,5,1,77124820,1643,11.83,1.68,12,0.05,180.00,1270.00,2570,20230414,-17.12,1680,20231024,26.79,2555,-16.63,20240219,2060,3.40,20240125,2570,-17.12,20230414,1680,26.79,20231024,5.81,N,008700,500,385 억,,6342373,N,N,30,N,00,N
|
|
20240227,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,-45,5,-2.08,1876203815,877850,119.54,2165,2185,2115,2805,1515,2160,2137.28,8.10,0,90134,2280,2220,2190,2130,2100,2205,2115,386,645,500,1640,5,1,77124820,1631,11.75,1.67,12,1.14,180.00,1270.00,2570,20230414,-17.70,1680,20231024,25.89,2555,-17.22,20240219,2060,2.67,20240125,2570,-17.70,20230414,1680,25.89,20231024,5.77,N,008700,500,385 억,,6247538,N,N,30,N,00,N
|
|
20240227,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,-35,5,-1.62,1719264410,803870,109.47,2165,2185,2115,2805,1515,2160,2138.73,8.10,0,64779,2280,2220,2190,2130,2100,2205,2115,386,645,500,1640,5,1,77124820,1639,11.81,1.67,12,1.04,180.00,1270.00,2570,20230414,-17.32,1680,20231024,26.49,2555,-16.83,20240219,2060,3.16,20240125,2570,-17.32,20230414,1680,26.49,20231024,5.77,N,008700,500,385 억,,6247538,N,N,49,N,00,N
|
|
20240227,140233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,-30,5,-1.39,1434174200,669651,91.19,2165,2185,2115,2805,1515,2160,2141.67,8.10,0,46249,2280,2220,2190,2130,2100,2205,2115,386,645,500,1640,5,1,77124820,1643,11.83,1.68,12,0.87,180.00,1270.00,2570,20230414,-17.12,1680,20231024,26.79,2555,-16.63,20240219,2060,3.40,20240125,2570,-17.12,20230414,1680,26.79,20231024,5.77,N,008700,500,385 억,,6247538,N,N,49,N,00,N
|
|
20240227,130216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,-30,5,-1.39,1281103815,597903,81.42,2165,2185,2115,2805,1515,2160,2142.66,8.10,0,27212,2280,2220,2190,2130,2100,2205,2115,386,645,500,1640,5,1,77124820,1643,11.83,1.68,12,0.78,180.00,1270.00,2570,20230414,-17.12,1680,20231024,26.79,2555,-16.63,20240219,2060,3.40,20240125,2570,-17.12,20230414,1680,26.79,20231024,5.77,N,008700,500,385 억,,6247538,N,N,49,N,00,N
|
|
20240227,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,-20,5,-0.93,1165128480,543471,74.01,2165,2185,2115,2805,1515,2160,2143.86,8.10,0,20205,2280,2220,2190,2130,2100,2205,2115,386,645,500,1640,5,1,77124820,1650,11.89,1.69,12,0.70,180.00,1270.00,2570,20230414,-16.73,1680,20231024,27.38,2555,-16.24,20240219,2060,3.88,20240125,2570,-16.73,20230414,1680,27.38,20231024,5.77,N,008700,500,385 억,,6247538,N,N,49,N,00,N
|
|
20240227,110231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,-15,5,-0.69,992795655,462823,63.03,2165,2185,2115,2805,1515,2160,2145.08,8.10,0,-7347,2280,2220,2190,2130,2100,2205,2115,386,645,500,1640,5,1,77124820,1654,11.92,1.69,12,0.60,180.00,1270.00,2570,20230414,-16.54,1680,20231024,27.68,2555,-16.05,20240219,2060,4.13,20240125,2570,-16.54,20230414,1680,27.68,20231024,5.77,N,008700,500,385 억,,6247538,N,N,49,N,00,N
|
|
20240227,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,-25,5,-1.16,783474805,365044,49.71,2165,2185,2115,2805,1515,2160,2146.24,8.10,0,-38331,2280,2220,2190,2130,2100,2205,2115,386,645,500,1640,5,1,77124820,1647,11.86,1.68,12,0.47,180.00,1270.00,2570,20230414,-16.93,1680,20231024,27.08,2555,-16.44,20240219,2060,3.64,20240125,2570,-16.93,20230414,1680,27.08,20231024,5.77,N,008700,500,385 억,,6247538,N,N,49,N,00,N
|
|
20240227,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2170,10,2,0.46,69903165,32195,4.38,2165,2185,2165,2805,1515,2160,2171.32,8.10,0,-1660,2280,2220,2190,2130,2100,2205,2115,386,645,500,1640,5,1,77124820,1674,12.06,1.71,12,0.04,180.00,1270.00,2570,20230414,-15.56,1680,20231024,29.17,2555,-15.07,20240219,2060,5.34,20240125,2570,-15.56,20230414,1680,29.17,20231024,5.77,N,008700,500,385 억,,6247538,N,N,49,N,00,N
|
|
20240226,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,-20,5,-0.92,1577778535,723350,65.86,2180,2250,2160,2830,1530,2180,2181.45,8.31,0,-154296,2253,2216,2193,2156,2133,2205,2145,386,650,500,1650,5,1,77124820,1666,12.00,1.70,12,0.94,180.00,1270.00,2570,20230414,-15.95,1680,20231024,28.57,2555,-15.46,20240219,2060,4.85,20240125,2570,-15.95,20230414,1680,28.57,20231024,5.55,N,008700,500,385 억,,6406087,N,N,49,N,00,N
|
|
20240226,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,-5,5,-0.23,1387937030,635547,57.86,2180,2250,2160,2830,1530,2180,2183.85,8.31,0,-152469,2253,2216,2193,2156,2133,2205,2145,386,650,500,1650,5,1,77124820,1677,12.08,1.71,12,0.82,180.00,1270.00,2570,20230414,-15.37,1680,20231024,29.46,2555,-14.87,20240219,2060,5.58,20240125,2570,-15.37,20230414,1680,29.46,20231024,5.55,N,008700,500,385 억,,6406087,N,N,13,N,00,N
|
|
20240226,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,0,3,0.00,1037051830,474153,43.17,2180,2250,2160,2830,1530,2180,2187.17,8.31,0,-107373,2253,2216,2193,2156,2133,2205,2145,386,650,500,1650,5,1,77124820,1681,12.11,1.72,12,0.61,180.00,1270.00,2570,20230414,-15.18,1680,20231024,29.76,2555,-14.68,20240219,2060,5.83,20240125,2570,-15.18,20230414,1680,29.76,20231024,5.55,N,008700,500,385 억,,6406087,N,N,13,N,00,N
|
|
20240226,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,5,2,0.23,935399510,427650,38.94,2180,2250,2160,2830,1530,2180,2187.30,8.31,0,-74099,2253,2216,2193,2156,2133,2205,2145,386,650,500,1650,5,1,77124820,1685,12.14,1.72,12,0.55,180.00,1270.00,2570,20230414,-14.98,1680,20231024,30.06,2555,-14.48,20240219,2060,6.07,20240125,2570,-14.98,20230414,1680,30.06,20231024,5.55,N,008700,500,385 억,,6406087,N,N,13,N,00,N
|
|
20240226,120230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,0,3,0.00,857991905,392277,35.72,2180,2250,2160,2830,1530,2180,2187.21,8.31,0,-57881,2253,2216,2193,2156,2133,2205,2145,386,650,500,1650,5,1,77124820,1681,12.11,1.72,12,0.51,180.00,1270.00,2570,20230414,-15.18,1680,20231024,29.76,2555,-14.68,20240219,2060,5.83,20240125,2570,-15.18,20230414,1680,29.76,20231024,5.55,N,008700,500,385 억,,6406087,N,N,13,N,00,N
|
|
20240226,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,5,2,0.23,696287040,318476,29.00,2180,2250,2160,2830,1530,2180,2186.31,8.31,0,-35099,2253,2216,2193,2156,2133,2205,2145,386,650,500,1650,5,1,77124820,1685,12.14,1.72,12,0.41,180.00,1270.00,2570,20230414,-14.98,1680,20231024,30.06,2555,-14.48,20240219,2060,6.07,20240125,2570,-14.98,20230414,1680,30.06,20231024,5.55,N,008700,500,385 억,,6406087,N,N,13,N,00,N
|
|
20240226,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,10,2,0.46,567304250,259254,23.60,2180,2250,2160,2830,1530,2180,2188.22,8.31,0,-10437,2253,2216,2193,2156,2133,2205,2145,386,650,500,1650,5,1,77124820,1689,12.17,1.72,12,0.34,180.00,1270.00,2570,20230414,-14.79,1680,20231024,30.36,2555,-14.29,20240219,2060,6.31,20240125,2570,-14.79,20230414,1680,30.36,20231024,5.55,N,008700,500,385 억,,6406087,N,N,13,N,00,N
|
|
20240226,090225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,10,2,0.46,79755515,36130,3.29,2180,2250,2175,2830,1530,2180,2207.56,8.31,0,-2241,2253,2216,2193,2156,2133,2205,2145,386,650,500,1650,5,1,77124820,1689,12.17,1.72,12,0.05,180.00,1270.00,2570,20230414,-14.79,1680,20231024,30.36,2555,-14.29,20240219,2060,6.31,20240125,2570,-14.79,20230414,1680,30.36,20231024,5.55,N,008700,500,385 억,,6406087,N,N,13,N,00,N
|
|
20240223,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,-35,5,-1.58,2376284330,1086053,88.49,2215,2230,2170,2875,1555,2215,2187.88,8.48,0,-140130,2315,2265,2230,2180,2145,2247,2162,386,660,500,1680,5,1,77124820,1681,12.11,1.72,12,1.41,180.00,1270.00,2570,20230414,-15.18,1680,20231024,29.76,2555,-14.68,20240219,2060,5.83,20240125,2570,-15.18,20230414,1680,29.76,20231024,5.49,N,008700,500,385 억,,6543239,N,N,13,N,00,N
|
|
20240223,150229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2180,-35,5,-1.58,2146277455,980647,79.90,2215,2230,2170,2875,1555,2215,2188.44,8.48,0,-125049,2315,2265,2230,2180,2145,2247,2162,386,660,500,1680,5,1,77124820,1681,12.11,1.72,12,1.27,180.00,1270.00,2570,20230414,-15.18,1680,20231024,29.76,2555,-14.68,20240219,2060,5.83,20240125,2570,-15.18,20230414,1680,29.76,20231024,5.49,N,008700,500,385 억,,6543239,N,N,48,N,00,N
|
|
20240223,140227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,-30,5,-1.35,1861425040,849761,69.24,2215,2230,2175,2875,1555,2215,2190.32,8.48,0,-120284,2315,2265,2230,2180,2145,2247,2162,386,660,500,1680,5,1,77124820,1685,12.14,1.72,12,1.10,180.00,1270.00,2570,20230414,-14.98,1680,20231024,30.06,2555,-14.48,20240219,2060,6.07,20240125,2570,-14.98,20230414,1680,30.06,20231024,5.49,N,008700,500,385 억,,6543239,N,N,48,N,00,N
|
|
20240223,130227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,-30,5,-1.35,1727524160,788383,64.24,2215,2230,2175,2875,1555,2215,2191.01,8.48,0,-116998,2315,2265,2230,2180,2145,2247,2162,386,660,500,1680,5,1,77124820,1685,12.14,1.72,12,1.02,180.00,1270.00,2570,20230414,-14.98,1680,20231024,30.06,2555,-14.48,20240219,2060,6.07,20240125,2570,-14.98,20230414,1680,30.06,20231024,5.49,N,008700,500,385 억,,6543239,N,N,48,N,00,N
|
|
20240223,120227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,-30,5,-1.35,1309450905,597198,48.66,2215,2230,2175,2875,1555,2215,2192.39,8.48,0,-56000,2315,2265,2230,2180,2145,2247,2162,386,660,500,1680,5,1,77124820,1685,12.14,1.72,12,0.77,180.00,1270.00,2570,20230414,-14.98,1680,20231024,30.06,2555,-14.48,20240219,2060,6.07,20240125,2570,-14.98,20230414,1680,30.06,20231024,5.49,N,008700,500,385 억,,6543239,N,N,48,N,00,N
|
|
20240223,110227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2185,-30,5,-1.35,884403985,402417,32.79,2215,2230,2185,2875,1555,2215,2197.42,8.48,0,-46213,2315,2265,2230,2180,2145,2247,2162,386,660,500,1680,5,1,77124820,1685,12.14,1.72,12,0.52,180.00,1270.00,2570,20230414,-14.98,1680,20231024,30.06,2555,-14.48,20240219,2060,6.07,20240125,2570,-14.98,20230414,1680,30.06,20231024,5.49,N,008700,500,385 억,,6543239,N,N,48,N,00,N
|
|
20240223,100225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,-15,5,-0.68,675881385,307247,25.03,2215,2230,2185,2875,1555,2215,2199.44,8.48,0,-52986,2315,2265,2230,2180,2145,2247,2162,386,660,500,1680,5,1,77124820,1697,12.22,1.73,12,0.40,180.00,1270.00,2570,20230414,-14.40,1680,20231024,30.95,2555,-13.89,20240219,2060,6.80,20240125,2570,-14.40,20230414,1680,30.95,20231024,5.49,N,008700,500,385 억,,6543239,N,N,48,N,00,N
|
|
20240223,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,-5,5,-0.23,56665930,25590,2.09,2215,2215,2210,2875,1555,2215,2214.14,8.48,0,-4269,2315,2265,2230,2180,2145,2247,2162,386,660,500,1680,5,1,77124820,1704,12.28,1.74,12,0.03,180.00,1270.00,2570,20230414,-14.01,1680,20231024,31.55,2555,-13.50,20240219,2060,7.28,20240125,2570,-14.01,20230414,1680,31.55,20231024,5.49,N,008700,500,385 억,,6543239,N,N,48,N,00,N
|
|
20240222,160220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2215,-25,5,-1.12,2668088250,1201668,79.12,2250,2280,2195,2910,1570,2240,2220.33,8.59,0,-94685,2373,2306,2243,2176,2113,2275,2145,386,670,500,1700,5,1,77124820,1708,12.31,1.74,12,1.56,180.00,1270.00,2570,20230414,-13.81,1680,20231024,31.85,2555,-13.31,20240219,2060,7.52,20240125,2570,-13.81,20230414,1680,31.85,20231024,5.67,N,008700,500,385 억,,6626431,N,N,48,N,00,N
|
|
20240222,150226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,-40,5,-1.79,2350314330,1057783,69.65,2250,2280,2195,2910,1570,2240,2221.92,8.59,0,-90404,2373,2306,2243,2176,2113,2275,2145,386,670,500,1700,5,1,77124820,1697,12.22,1.73,12,1.37,180.00,1270.00,2570,20230414,-14.40,1680,20231024,30.95,2555,-13.89,20240219,2060,6.80,20240125,2570,-14.40,20230414,1680,30.95,20231024,5.67,N,008700,500,385 억,,6626431,N,N,3,N,00,N
|
|
20240222,140227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,-30,5,-1.34,1797587275,806728,53.12,2250,2280,2200,2910,1570,2240,2228.24,8.59,0,-5491,2373,2306,2243,2176,2113,2275,2145,386,670,500,1700,5,1,77124820,1704,12.28,1.74,12,1.05,180.00,1270.00,2570,20230414,-14.01,1680,20231024,31.55,2555,-13.50,20240219,2060,7.28,20240125,2570,-14.01,20230414,1680,31.55,20231024,5.67,N,008700,500,385 억,,6626431,N,N,3,N,00,N
|
|
20240222,130223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,-20,5,-0.89,1496972910,670836,44.17,2250,2280,2200,2910,1570,2240,2231.50,8.59,0,-6134,2373,2306,2243,2176,2113,2275,2145,386,670,500,1700,5,1,77124820,1712,12.33,1.75,12,0.87,180.00,1270.00,2570,20230414,-13.62,1680,20231024,32.14,2555,-13.11,20240219,2060,7.77,20240125,2570,-13.62,20230414,1680,32.14,20231024,5.67,N,008700,500,385 억,,6626431,N,N,3,N,00,N
|
|
20240222,120226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,-10,5,-0.45,1422831985,637547,41.98,2250,2280,2200,2910,1570,2240,2231.72,8.59,0,-1829,2373,2306,2243,2176,2113,2275,2145,386,670,500,1700,5,1,77124820,1720,12.39,1.76,12,0.83,180.00,1270.00,2570,20230414,-13.23,1680,20231024,32.74,2555,-12.72,20240219,2060,8.25,20240125,2570,-13.23,20230414,1680,32.74,20231024,5.67,N,008700,500,385 억,,6626431,N,N,3,N,00,N
|
|
20240222,110226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,-10,5,-0.45,1263934395,566056,37.27,2250,2280,2200,2910,1570,2240,2232.87,8.59,0,3831,2373,2306,2243,2176,2113,2275,2145,386,670,500,1700,5,1,77124820,1720,12.39,1.76,12,0.73,180.00,1270.00,2570,20230414,-13.23,1680,20231024,32.74,2555,-12.72,20240219,2060,8.25,20240125,2570,-13.23,20230414,1680,32.74,20231024,5.67,N,008700,500,385 억,,6626431,N,N,3,N,00,N
|
|
20240222,100224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2230,-10,5,-0.45,1042328530,466650,30.73,2250,2280,2200,2910,1570,2240,2233.64,8.59,0,-1350,2373,2306,2243,2176,2113,2275,2145,386,670,500,1700,5,1,77124820,1720,12.39,1.76,12,0.61,180.00,1270.00,2570,20230414,-13.23,1680,20231024,32.74,2555,-12.72,20240219,2060,8.25,20240125,2570,-13.23,20230414,1680,32.74,20231024,5.67,N,008700,500,385 억,,6626431,N,N,3,N,00,N
|
|
20240222,090225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2265,25,2,1.12,265309535,117747,7.75,2250,2280,2250,2910,1570,2240,2253.26,8.59,0,14106,2373,2306,2243,2176,2113,2275,2145,386,670,500,1700,5,1,77124820,1747,12.58,1.78,12,0.15,180.00,1270.00,2570,20230414,-11.87,1680,20231024,34.82,2555,-11.35,20240219,2060,9.95,20240125,2570,-11.87,20230414,1680,34.82,20231024,5.67,N,008700,500,385 억,,6626431,N,N,3,N,00,N
|
|
20240221,160224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2240,-55,5,-2.40,3320687985,1474605,84.00,2290,2310,2180,2980,1610,2295,2251.99,8.27,0,245135,2408,2351,2323,2266,2238,2337,2252,386,685,500,1740,5,1,77124820,1728,12.44,1.76,12,1.91,180.00,1270.00,2570,20230414,-12.84,1680,20231024,33.33,2555,-12.33,20240219,2060,8.74,20240125,2570,-12.84,20230414,1680,33.33,20231024,5.54,N,008700,500,385 억,,6379368,N,N,3,N,00,N
|
|
20240221,150222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2240,-55,5,-2.40,2643134910,1171830,66.75,2290,2310,2180,2980,1610,2295,2255.56,8.27,0,111897,2408,2351,2323,2266,2238,2337,2252,386,685,500,1740,5,1,77124820,1728,12.44,1.76,12,1.52,180.00,1270.00,2570,20230414,-12.84,1680,20231024,33.33,2555,-12.33,20240219,2060,8.74,20240125,2570,-12.84,20230414,1680,33.33,20231024,5.54,N,008700,500,385 억,,6379368,N,N,47,N,00,N
|
|
20240221,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2255,-40,5,-1.74,2340522810,1036811,59.06,2290,2310,2180,2980,1610,2295,2257.42,8.27,0,127249,2408,2351,2323,2266,2238,2337,2252,386,685,500,1740,5,1,77124820,1739,12.53,1.78,12,1.34,180.00,1270.00,2570,20230414,-12.26,1680,20231024,34.23,2555,-11.74,20240219,2060,9.47,20240125,2570,-12.26,20230414,1680,34.23,20231024,5.54,N,008700,500,385 억,,6379368,N,N,47,N,00,N
|
|
20240221,130224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2245,-50,5,-2.18,2193728955,971556,55.34,2290,2310,2180,2980,1610,2295,2257.95,8.27,0,144265,2408,2351,2323,2266,2238,2337,2252,386,685,500,1740,5,1,77124820,1731,12.47,1.77,12,1.26,180.00,1270.00,2570,20230414,-12.65,1680,20231024,33.63,2555,-12.13,20240219,2060,8.98,20240125,2570,-12.65,20230414,1680,33.63,20231024,5.54,N,008700,500,385 억,,6379368,N,N,47,N,00,N
|
|
20240221,120224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2245,-50,5,-2.18,1934180320,855777,48.75,2290,2310,2180,2980,1610,2295,2260.14,8.27,0,157224,2408,2351,2323,2266,2238,2337,2252,386,685,500,1740,5,1,77124820,1731,12.47,1.77,12,1.11,180.00,1270.00,2570,20230414,-12.65,1680,20231024,33.63,2555,-12.13,20240219,2060,8.98,20240125,2570,-12.65,20230414,1680,33.63,20231024,5.54,N,008700,500,385 억,,6379368,N,N,47,N,00,N
|
|
20240221,110225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2270,-25,5,-1.09,1631049165,720723,41.05,2290,2310,2180,2980,1610,2295,2263.07,8.27,0,140069,2408,2351,2323,2266,2238,2337,2252,386,685,500,1740,5,1,77124820,1751,12.61,1.79,12,0.93,180.00,1270.00,2570,20230414,-11.67,1680,20231024,35.12,2555,-11.15,20240219,2060,10.19,20240125,2570,-11.67,20230414,1680,35.12,20231024,5.54,N,008700,500,385 억,,6379368,N,N,47,N,00,N
|
|
20240221,100223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2250,-45,5,-1.96,1327446815,586428,33.40,2290,2310,2180,2980,1610,2295,2263.61,8.27,0,136213,2408,2351,2323,2266,2238,2337,2252,386,685,500,1740,5,1,77124820,1735,12.50,1.77,12,0.76,180.00,1270.00,2570,20230414,-12.45,1680,20231024,33.93,2555,-11.94,20240219,2060,9.22,20240125,2570,-12.45,20230414,1680,33.93,20231024,5.54,N,008700,500,385 억,,6379368,N,N,47,N,00,N
|
|
20240221,090223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2295,0,3,0.00,91180715,39701,2.26,2290,2310,2290,2980,1610,2295,2296.69,8.27,0,7378,2408,2351,2323,2266,2238,2337,2252,386,685,500,1740,5,1,77124820,1770,12.75,1.81,12,0.05,180.00,1270.00,2570,20230414,-10.70,1680,20231024,36.61,2555,-10.18,20240219,2060,11.41,20240125,2570,-10.70,20230414,1680,36.61,20231024,5.54,N,008700,500,385 억,,6379368,N,N,47,N,00,N
|
|
20240220,160220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2295,-85,5,-3.57,3978784010,1710439,17.15,2355,2380,2295,3090,1670,2380,2326.26,8.13,0,111790,2633,2506,2428,2301,2223,2467,2262,386,710,500,1800,5,1,77124820,1770,12.75,1.81,12,2.22,180.00,1270.00,2570,20230414,-10.70,1680,20231024,36.61,2555,-10.18,20240219,2060,11.41,20240125,2570,-10.70,20230414,1680,36.61,20231024,5.28,N,008700,500,385 억,,6269002,N,N,47,N,00,N
|
|
20240220,150222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2305,-75,5,-3.15,3689367945,1584718,15.89,2355,2380,2295,3090,1670,2380,2328.07,8.13,0,61620,2633,2506,2428,2301,2223,2467,2262,386,710,500,1800,5,1,77124820,1778,12.81,1.81,12,2.05,180.00,1270.00,2570,20230414,-10.31,1680,20231024,37.20,2555,-9.78,20240219,2060,11.89,20240125,2570,-10.31,20230414,1680,37.20,20231024,5.28,N,008700,500,385 억,,6269002,N,N,131,N,00,N
|
|
20240220,140222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2320,-60,5,-2.52,3047873715,1306640,13.10,2355,2380,2310,3090,1670,2380,2332.58,8.13,0,50484,2633,2506,2428,2301,2223,2467,2262,386,710,500,1800,5,1,77124820,1789,12.89,1.83,12,1.69,180.00,1270.00,2570,20230414,-9.73,1680,20231024,38.10,2555,-9.20,20240219,2060,12.62,20240125,2570,-9.73,20230414,1680,38.10,20231024,5.28,N,008700,500,385 억,,6269002,N,N,131,N,00,N
|
|
20240220,130223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2320,-60,5,-2.52,2820622580,1208592,12.12,2355,2380,2310,3090,1670,2380,2333.79,8.13,0,50007,2633,2506,2428,2301,2223,2467,2262,386,710,500,1800,5,1,77124820,1789,12.89,1.83,12,1.57,180.00,1270.00,2570,20230414,-9.73,1680,20231024,38.10,2555,-9.20,20240219,2060,12.62,20240125,2570,-9.73,20230414,1680,38.10,20231024,5.28,N,008700,500,385 억,,6269002,N,N,131,N,00,N
|
|
20240220,120222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2330,-50,5,-2.10,2673112020,1145129,11.48,2355,2380,2310,3090,1670,2380,2334.31,8.13,0,53110,2633,2506,2428,2301,2223,2467,2262,386,710,500,1800,5,1,77124820,1797,12.94,1.83,12,1.48,180.00,1270.00,2570,20230414,-9.34,1680,20231024,38.69,2555,-8.81,20240219,2060,13.11,20240125,2570,-9.34,20230414,1680,38.69,20231024,5.28,N,008700,500,385 억,,6269002,N,N,131,N,00,N
|
|
20240220,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2320,-60,5,-2.52,2263237625,968401,9.71,2355,2380,2315,3090,1670,2380,2337.06,8.13,0,65191,2633,2506,2428,2301,2223,2467,2262,386,710,500,1800,5,1,77124820,1789,12.89,1.83,12,1.26,180.00,1270.00,2570,20230414,-9.73,1680,20231024,38.10,2555,-9.20,20240219,2060,12.62,20240125,2570,-9.73,20230414,1680,38.10,20231024,5.28,N,008700,500,385 억,,6269002,N,N,131,N,00,N
|
|
20240220,100216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2325,-55,5,-2.31,1839612365,786018,7.88,2355,2380,2315,3090,1670,2380,2340.39,8.13,0,54536,2633,2506,2428,2301,2223,2467,2262,386,710,500,1800,5,1,77124820,1793,12.92,1.83,12,1.02,180.00,1270.00,2570,20230414,-9.53,1680,20231024,38.39,2555,-9.00,20240219,2060,12.86,20240125,2570,-9.53,20230414,1680,38.39,20231024,5.28,N,008700,500,385 억,,6269002,N,N,131,N,00,N
|
|
20240220,090223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2365,-15,5,-0.63,121958640,51647,0.52,2355,2380,2355,3090,1670,2380,2361.19,8.13,0,21011,2633,2506,2428,2301,2223,2467,2262,386,710,500,1800,5,1,77124820,1824,13.14,1.86,12,0.07,180.00,1270.00,2570,20230414,-7.98,1680,20231024,40.77,2555,-7.44,20240219,2060,14.81,20240125,2570,-7.98,20230414,1680,40.77,20231024,5.28,N,008700,500,385 억,,6269002,N,N,131,N,00,N
|
|
20240219,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2380,25,2,1.06,24181747070,9891034,348.60,2530,2555,2350,3060,1650,2355,2444.84,8.55,0,-323042,2418,2386,2323,2291,2228,2402,2307,386,705,500,1780,5,1,77124820,1836,13.22,1.87,12,12.82,180.00,1270.00,2570,20230414,-7.39,1680,20231024,41.67,2555,-6.85,20240219,2060,15.53,20240125,2570,-7.39,20230414,1680,41.67,20231024,5.29,N,008700,500,385 억,,6591277,N,N,131,N,00,N
|
|
20240219,150223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2405,50,2,2.12,23523683980,9615276,338.88,2530,2555,2350,3060,1650,2355,2446.49,8.55,0,-405103,2418,2386,2323,2291,2228,2402,2307,386,705,500,1780,5,1,77124820,1855,13.36,1.89,12,12.47,180.00,1270.00,2570,20230414,-6.42,1680,20231024,43.15,2555,-5.87,20240219,2060,16.75,20240125,2570,-6.42,20230414,1680,43.15,20231024,5.29,N,008700,500,385 억,,6591277,N,N,51,N,00,N
|
|
20240219,140223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2390,35,2,1.49,22158423150,9043044,318.71,2530,2555,2350,3060,1650,2355,2450.33,8.55,0,-467181,2418,2386,2323,2291,2228,2402,2307,386,705,500,1780,5,1,77124820,1843,13.28,1.88,12,11.73,180.00,1270.00,2570,20230414,-7.00,1680,20231024,42.26,2555,-6.46,20240219,2060,16.02,20240125,2570,-7.00,20230414,1680,42.26,20231024,5.29,N,008700,500,385 억,,6591277,N,N,51,N,00,N
|
|
20240219,130224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2370,15,2,0.64,21063735965,8582904,302.49,2530,2555,2365,3060,1650,2355,2454.15,8.55,0,-442355,2418,2386,2323,2291,2228,2402,2307,386,705,500,1780,5,1,77124820,1828,13.17,1.87,12,11.13,180.00,1270.00,2570,20230414,-7.78,1680,20231024,41.07,2555,-7.24,20240219,2060,15.05,20240125,2570,-7.78,20230414,1680,41.07,20231024,5.29,N,008700,500,385 억,,6591277,N,N,51,N,00,N
|
|
20240219,120222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2400,45,2,1.91,19866060785,8080536,284.79,2530,2555,2400,3060,1650,2355,2458.51,8.55,0,-434668,2418,2386,2323,2291,2228,2402,2307,386,705,500,1780,5,1,77124820,1851,13.33,1.89,12,10.48,180.00,1270.00,2570,20230414,-6.61,1680,20231024,42.86,2555,-6.07,20240219,2060,16.50,20240125,2570,-6.61,20230414,1680,42.86,20231024,5.29,N,008700,500,385 억,,6591277,N,N,51,N,00,N
|
|
20240219,110223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2425,70,2,2.97,18659600585,7580350,267.16,2530,2555,2400,3060,1650,2355,2461.58,8.55,0,-476434,2418,2386,2323,2291,2228,2402,2307,386,705,500,1780,5,1,77124820,1870,13.47,1.91,12,9.83,180.00,1270.00,2570,20230414,-5.64,1680,20231024,44.35,2555,-5.09,20240219,2060,17.72,20240125,2570,-5.64,20230414,1680,44.35,20231024,5.29,N,008700,500,385 억,,6591277,N,N,51,N,00,N
|
|
20240219,100221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2430,75,2,3.18,17246614005,6999325,246.68,2530,2555,2400,3060,1650,2355,2464.04,8.55,0,-489519,2418,2386,2323,2291,2228,2402,2307,386,705,500,1780,5,1,77124820,1874,13.50,1.91,12,9.08,180.00,1270.00,2570,20230414,-5.45,1680,20231024,44.64,2555,-4.89,20240219,2060,17.96,20240125,2570,-5.45,20230414,1680,44.64,20231024,5.29,N,008700,500,385 억,,6591277,N,N,51,N,00,N
|
|
20240219,090222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2440,85,2,3.61,5422293835,2171996,76.55,2530,2555,2410,3060,1650,2355,2496.46,8.55,0,-320159,2418,2386,2323,2291,2228,2402,2307,386,705,500,1780,5,1,77124820,1882,13.56,1.92,12,2.82,180.00,1270.00,2570,20230414,-5.06,1680,20231024,45.24,2555,-4.50,20240219,2060,18.45,20240125,2570,-5.06,20230414,1680,45.24,20231024,5.29,N,008700,500,385 억,,6591277,N,N,51,N,00,N
|
|
20240216,160219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2355,95,2,4.20,6405959575,2767058,201.20,2275,2355,2260,2935,1585,2260,2314.92,8.63,0,-61855,2346,2302,2281,2237,2216,2292,2227,386,675,500,1710,5,1,77124820,1816,13.08,1.85,12,3.59,180.00,1270.00,2575,20230210,-8.54,1680,20231024,40.18,2420,-2.69,20240207,2060,14.32,20240125,2570,-8.37,20230414,1680,40.18,20231024,5.34,N,008700,500,385 억,,6652503,N,N,51,N,00,N
|
|
20240216,150222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2350,90,2,3.98,5239712395,2270782,165.12,2275,2350,2260,2935,1585,2260,2307.53,8.63,0,-80171,2346,2302,2281,2237,2216,2292,2227,386,675,500,1710,5,1,77124820,1812,13.06,1.85,12,2.94,180.00,1270.00,2575,20230210,-8.74,1680,20231024,39.88,2420,-2.89,20240207,2060,14.08,20240125,2570,-8.56,20230414,1680,39.88,20231024,5.34,N,008700,500,385 억,,6652503,N,N,43,N,00,N
|
|
20240216,140223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2315,55,2,2.43,3371162890,1469140,106.83,2275,2325,2260,2935,1585,2260,2294.75,8.63,0,-89778,2346,2302,2281,2237,2216,2292,2227,386,675,500,1710,5,1,77124820,1785,12.86,1.82,12,1.90,180.00,1270.00,2575,20230210,-10.10,1680,20231024,37.80,2420,-4.34,20240207,2060,12.38,20240125,2570,-9.92,20230414,1680,37.80,20231024,5.34,N,008700,500,385 억,,6652503,N,N,43,N,00,N
|
|
20240216,130221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2290,30,2,1.33,2926681610,1276020,92.78,2275,2325,2260,2935,1585,2260,2293.71,8.63,0,-102098,2346,2302,2281,2237,2216,2292,2227,386,675,500,1710,5,1,77124820,1766,12.72,1.80,12,1.65,180.00,1270.00,2575,20230210,-11.07,1680,20231024,36.31,2420,-5.37,20240207,2060,11.17,20240125,2570,-10.89,20230414,1680,36.31,20231024,5.34,N,008700,500,385 억,,6652503,N,N,43,N,00,N
|
|
20240216,120222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2275,15,2,0.66,2780395315,1211817,88.12,2275,2325,2260,2935,1585,2260,2294.52,8.63,0,-92434,2346,2302,2281,2237,2216,2292,2227,386,675,500,1710,5,1,77124820,1755,12.64,1.79,12,1.57,180.00,1270.00,2575,20230210,-11.65,1680,20231024,35.42,2420,-5.99,20240207,2060,10.44,20240125,2570,-11.48,20230414,1680,35.42,20231024,5.34,N,008700,500,385 억,,6652503,N,N,43,N,00,N
|
|
20240216,110223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2290,30,2,1.33,2594938480,1130572,82.21,2275,2325,2260,2935,1585,2260,2295.37,8.63,0,-90235,2346,2302,2281,2237,2216,2292,2227,386,675,500,1710,5,1,77124820,1766,12.72,1.80,12,1.47,180.00,1270.00,2575,20230210,-11.07,1680,20231024,36.31,2420,-5.37,20240207,2060,11.17,20240125,2570,-10.89,20230414,1680,36.31,20231024,5.34,N,008700,500,385 억,,6652503,N,N,43,N,00,N
|
|
20240216,100222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2280,20,2,0.88,2228975675,970729,70.59,2275,2325,2260,2935,1585,2260,2296.34,8.63,0,-45257,2346,2302,2281,2237,2216,2292,2227,386,675,500,1710,5,1,77124820,1758,12.67,1.80,12,1.26,180.00,1270.00,2575,20230210,-11.46,1680,20231024,35.71,2420,-5.79,20240207,2060,10.68,20240125,2570,-11.28,20230414,1680,35.71,20231024,5.34,N,008700,500,385 억,,6652503,N,N,43,N,00,N
|
|
20240216,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2290,30,2,1.33,185178670,81105,5.90,2275,2300,2270,2935,1585,2260,2284.40,8.63,0,641,2346,2302,2281,2237,2216,2292,2227,386,675,500,1710,5,1,77124820,1766,12.72,1.80,12,0.11,180.00,1270.00,2575,20230210,-11.07,1680,20231024,36.31,2420,-5.37,20240207,2060,11.17,20240125,2570,-10.89,20230414,1680,36.31,20231024,5.34,N,008700,500,385 억,,6652503,N,N,43,N,00,N
|
|
20240215,160220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2260,-40,5,-1.74,3100264915,1360602,49.75,2315,2325,2260,2990,1610,2300,2278.46,8.76,0,-108806,2410,2355,2265,2210,2120,2382,2237,386,690,500,1740,5,1,77124820,1743,12.56,1.78,12,1.76,180.00,1270.00,2575,20230210,-12.23,1680,20231024,34.52,2420,-6.61,20240207,2060,9.71,20240125,2570,-12.06,20230414,1680,34.52,20231024,5.21,N,008700,500,385 억,,6759869,N,N,43,N,00,N
|
|
20240215,150221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2265,-35,5,-1.52,2881579185,1263967,46.22,2315,2325,2260,2990,1610,2300,2279.64,8.76,0,-125160,2410,2355,2265,2210,2120,2382,2237,386,690,500,1740,5,1,77124820,1747,12.58,1.78,12,1.64,180.00,1270.00,2575,20230210,-12.04,1680,20231024,34.82,2420,-6.40,20240207,2060,9.95,20240125,2570,-11.87,20230414,1680,34.82,20231024,5.21,N,008700,500,385 억,,6759869,N,N,4,N,00,N
|
|
20240215,140220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2275,-25,5,-1.09,2624273015,1150447,42.07,2315,2325,2260,2990,1610,2300,2280.93,8.76,0,-124047,2410,2355,2265,2210,2120,2382,2237,386,690,500,1740,5,1,77124820,1755,12.64,1.79,12,1.49,180.00,1270.00,2575,20230210,-11.65,1680,20231024,35.42,2420,-5.99,20240207,2060,10.44,20240125,2570,-11.48,20230414,1680,35.42,20231024,5.21,N,008700,500,385 억,,6759869,N,N,4,N,00,N
|
|
20240215,130220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2265,-35,5,-1.52,2412013975,1056858,38.64,2315,2325,2260,2990,1610,2300,2282.09,8.76,0,-96879,2410,2355,2265,2210,2120,2382,2237,386,690,500,1740,5,1,77124820,1747,12.58,1.78,12,1.37,180.00,1270.00,2575,20230210,-12.04,1680,20231024,34.82,2420,-6.40,20240207,2060,9.95,20240125,2570,-11.87,20230414,1680,34.82,20231024,5.21,N,008700,500,385 억,,6759869,N,N,4,N,00,N
|
|
20240215,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2280,-20,5,-0.87,2163259725,947242,34.64,2315,2325,2260,2990,1610,2300,2283.58,8.76,0,-90251,2410,2355,2265,2210,2120,2382,2237,386,690,500,1740,5,1,77124820,1758,12.67,1.80,12,1.23,180.00,1270.00,2575,20230210,-11.46,1680,20231024,35.71,2420,-5.79,20240207,2060,10.68,20240125,2570,-11.28,20230414,1680,35.71,20231024,5.21,N,008700,500,385 억,,6759869,N,N,4,N,00,N
|
|
20240215,110219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2270,-30,5,-1.30,1602165885,702542,25.69,2315,2320,2260,2990,1610,2300,2280.26,8.76,0,-73656,2410,2355,2265,2210,2120,2382,2237,386,690,500,1740,5,1,77124820,1751,12.61,1.79,12,0.91,180.00,1270.00,2575,20230210,-11.84,1680,20231024,35.12,2420,-6.20,20240207,2060,10.19,20240125,2570,-11.67,20230414,1680,35.12,20231024,5.21,N,008700,500,385 억,,6759869,N,N,4,N,00,N
|
|
20240215,100220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2285,-15,5,-0.65,1182628990,518057,18.94,2315,2320,2260,2990,1610,2300,2282.50,8.76,0,-58537,2410,2355,2265,2210,2120,2382,2237,386,690,500,1740,5,1,77124820,1762,12.69,1.80,12,0.67,180.00,1270.00,2575,20230210,-11.26,1680,20231024,36.01,2420,-5.58,20240207,2060,10.92,20240125,2570,-11.09,20230414,1680,36.01,20231024,5.21,N,008700,500,385 억,,6759869,N,N,4,N,00,N
|
|
20240215,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2280,-20,5,-0.87,308804190,134379,4.91,2315,2320,2275,2990,1610,2300,2297.86,8.76,0,-46794,2410,2355,2265,2210,2120,2382,2237,386,690,500,1740,5,1,77124820,1758,12.67,1.80,12,0.17,180.00,1270.00,2575,20230210,-11.46,1680,20231024,35.71,2420,-5.79,20240207,2060,10.68,20240125,2570,-11.28,20230414,1680,35.71,20231024,5.21,N,008700,500,385 억,,6759869,N,N,4,N,00,N
|
|
20240214,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2300,65,2,2.91,6173903560,2713189,55.06,2180,2320,2175,2905,1565,2235,2275.40,8.30,0,369252,2421,2327,2241,2147,2061,2375,2195,386,670,500,1690,5,1,77124820,1774,12.78,1.81,12,3.52,180.00,1270.00,2575,20230210,-10.68,1680,20231024,36.90,2420,-4.96,20240207,2060,11.65,20240125,2570,-10.51,20230414,1680,36.90,20231024,4.84,N,008700,500,385 억,,6399770,N,N,4,N,00,N
|
|
20240214,150219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2285,50,2,2.24,5607730940,2465964,50.04,2180,2320,2175,2905,1565,2235,2274.05,8.30,0,340858,2421,2327,2241,2147,2061,2375,2195,386,670,500,1690,5,1,77124820,1762,12.69,1.80,12,3.20,180.00,1270.00,2575,20230210,-11.26,1680,20231024,36.01,2420,-5.58,20240207,2060,10.92,20240125,2570,-11.09,20230414,1680,36.01,20231024,4.84,N,008700,500,385 억,,6399770,N,N,0,N,00,N
|
|
20240214,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2295,60,2,2.68,5141800180,2262296,45.91,2180,2320,2175,2905,1565,2235,2272.83,8.30,0,331831,2421,2327,2241,2147,2061,2375,2195,386,670,500,1690,5,1,77124820,1770,12.75,1.81,12,2.93,180.00,1270.00,2575,20230210,-10.87,1680,20231024,36.61,2420,-5.17,20240207,2060,11.41,20240125,2570,-10.70,20230414,1680,36.61,20231024,4.84,N,008700,500,385 억,,6399770,N,N,0,N,00,N
|
|
20240214,130222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2295,60,2,2.68,4517919930,1989867,40.38,2180,2320,2175,2905,1565,2235,2270.47,8.30,0,289549,2421,2327,2241,2147,2061,2375,2195,386,670,500,1690,5,1,77124820,1770,12.75,1.81,12,2.58,180.00,1270.00,2575,20230210,-10.87,1680,20231024,36.61,2420,-5.17,20240207,2060,11.41,20240125,2570,-10.70,20230414,1680,36.61,20231024,4.84,N,008700,500,385 억,,6399770,N,N,0,N,00,N
|
|
20240214,120218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2285,50,2,2.24,2940017785,1303691,26.46,2180,2300,2175,2905,1565,2235,2255.15,8.30,0,168888,2421,2327,2241,2147,2061,2375,2195,386,670,500,1690,5,1,77124820,1762,12.69,1.80,12,1.69,180.00,1270.00,2575,20230210,-11.26,1680,20231024,36.01,2420,-5.58,20240207,2060,10.92,20240125,2570,-11.09,20230414,1680,36.01,20231024,4.84,N,008700,500,385 억,,6399770,N,N,0,N,00,N
|
|
20240214,110219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2240,5,2,0.22,1242562715,560528,11.38,2180,2255,2175,2905,1565,2235,2216.77,8.30,0,104576,2421,2327,2241,2147,2061,2375,2195,386,670,500,1690,5,1,77124820,1728,12.44,1.76,12,0.73,180.00,1270.00,2575,20230210,-13.01,1680,20231024,33.33,2420,-7.44,20240207,2060,8.74,20240125,2570,-12.84,20230414,1680,33.33,20231024,4.84,N,008700,500,385 억,,6399770,N,N,0,N,00,N
|
|
20240214,090216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2205,-30,5,-1.34,309940730,141875,2.88,2180,2210,2175,2905,1565,2235,2184.57,8.30,0,54922,2421,2327,2241,2147,2061,2375,2195,386,670,500,1690,5,1,77124820,1701,12.25,1.74,12,0.18,180.00,1270.00,2575,20230210,-14.37,1680,20231024,31.25,2420,-8.88,20240207,2060,7.04,20240125,2570,-14.20,20230414,1680,31.25,20231024,4.84,N,008700,500,385 억,,6399770,N,N,0,N,00,N
|
|
20240213,160217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2235,75,2,3.47,11081010320,4905834,258.35,2155,2335,2155,2805,1515,2160,2258.79,7.83,0,377552,2226,2192,2166,2132,2106,2180,2120,386,645,500,1640,5,1,77124820,1724,12.42,1.76,12,6.36,180.00,1270.00,2575,20230210,-13.20,1680,20231024,33.04,2420,-7.64,20240207,2060,8.50,20240125,2570,-13.04,20230414,1680,33.04,20231024,5.08,N,008700,500,385 억,,6035168,N,N,1,N,00,N
|
|
20240213,150212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2235,75,2,3.47,10731911820,4749648,250.13,2155,2335,2155,2805,1515,2160,2259.53,7.83,0,312168,2226,2192,2166,2132,2106,2180,2120,386,645,500,1640,5,1,77124820,1724,12.42,1.76,12,6.16,180.00,1270.00,2575,20230210,-13.20,1680,20231024,33.04,2420,-7.64,20240207,2060,8.50,20240125,2570,-13.04,20230414,1680,33.04,20231024,5.08,N,008700,500,385 억,,6035168,N,N,1,N,00,N
|
|
20240213,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2250,90,2,4.17,10247470500,4533278,238.73,2155,2335,2155,2805,1515,2160,2260.51,7.83,0,255857,2226,2192,2166,2132,2106,2180,2120,386,645,500,1640,5,1,77124820,1735,12.50,1.77,12,5.88,180.00,1270.00,2575,20230210,-12.62,1680,20231024,33.93,2420,-7.02,20240207,2060,9.22,20240125,2570,-12.45,20230414,1680,33.93,20231024,5.08,N,008700,500,385 억,,6035168,N,N,1,N,00,N
|
|
20240213,130217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2235,75,2,3.47,9762607795,4316769,227.33,2155,2335,2155,2805,1515,2160,2261.56,7.83,0,155913,2226,2192,2166,2132,2106,2180,2120,386,645,500,1640,5,1,77124820,1724,12.42,1.76,12,5.60,180.00,1270.00,2575,20230210,-13.20,1680,20231024,33.04,2420,-7.64,20240207,2060,8.50,20240125,2570,-13.04,20230414,1680,33.04,20231024,5.08,N,008700,500,385 억,,6035168,N,N,1,N,00,N
|
|
20240213,120218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2265,105,2,4.86,7546700425,3330275,175.38,2155,2335,2155,2805,1515,2160,2266.10,7.83,0,119291,2226,2192,2166,2132,2106,2180,2120,386,645,500,1640,5,1,77124820,1747,12.58,1.78,12,4.32,180.00,1270.00,2575,20230210,-12.04,1680,20231024,34.82,2420,-6.40,20240207,2060,9.95,20240125,2570,-11.87,20230414,1680,34.82,20231024,5.08,N,008700,500,385 억,,6035168,N,N,1,N,00,N
|
|
20240213,110218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,15,2,0.69,691237180,318511,16.77,2155,2190,2155,2805,1515,2160,2170.23,7.83,0,111438,2226,2192,2166,2132,2106,2180,2120,386,645,500,1640,5,1,77124820,1677,12.08,1.71,12,0.41,180.00,1270.00,2575,20230210,-15.53,1680,20231024,29.46,2420,-10.12,20240207,2060,5.58,20240125,2570,-15.37,20230414,1680,29.46,20231024,5.08,N,008700,500,385 억,,6035168,N,N,1,N,00,N
|
|
20240213,100205,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,15,2,0.69,528328155,243478,12.82,2155,2190,2155,2805,1515,2160,2169.94,7.83,0,109057,2226,2192,2166,2132,2106,2180,2120,386,645,500,1640,5,1,77124820,1677,12.08,1.71,12,0.32,180.00,1270.00,2575,20230210,-15.53,1680,20231024,29.46,2420,-10.12,20240207,2060,5.58,20240125,2570,-15.37,20230414,1680,29.46,20231024,5.08,N,008700,500,385 억,,6035168,N,N,1,N,00,N
|