162 lines
68 KiB
CSV
162 lines
68 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240329,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,10,2,0.50,2190139675,1063789,424.75,2030,2130,2010,2625,1415,2020,2058.81,6.88,0,-95195,2060,2040,2030,2010,2000,2035,2005,386,605,500,1530,5,1,77124820,1566,22.07,1.47,12,1.38,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,5.97,N,008700,500,385 억,,5308502,N,N,1,N,00,N
|
|
20240329,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,15,2,0.74,2132947350,1035643,413.52,2030,2130,2010,2625,1415,2020,2059.54,6.88,0,-94474,2060,2040,2030,2010,2000,2035,2005,386,605,500,1530,5,1,77124820,1569,22.12,1.47,12,1.34,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.97,N,008700,500,385 억,,5308502,N,N,33,N,00,N
|
|
20240329,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,20,2,0.99,1942543495,941811,376.05,2030,2130,2010,2625,1415,2020,2062.56,6.88,0,-88516,2060,2040,2030,2010,2000,2035,2005,386,605,500,1530,5,1,77124820,1573,22.17,1.48,12,1.22,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.97,N,008700,500,385 억,,5308502,N,N,33,N,00,N
|
|
20240329,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,25,2,1.24,1886163005,914210,365.03,2030,2130,2010,2625,1415,2020,2063.16,6.88,0,-84036,2060,2040,2030,2010,2000,2035,2005,386,605,500,1530,5,1,77124820,1577,22.23,1.48,12,1.19,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.97,N,008700,500,385 억,,5308502,N,N,33,N,00,N
|
|
20240329,120230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,30,2,1.49,1829496505,886494,353.96,2030,2130,2010,2625,1415,2020,2063.74,6.88,0,-81995,2060,2040,2030,2010,2000,2035,2005,386,605,500,1530,5,1,77124820,1581,22.28,1.48,12,1.15,92.00,1381.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,1935,5.94,20240311,2570,-20.23,20230414,1680,22.02,20231024,5.97,N,008700,500,385 억,,5308502,N,N,33,N,00,N
|
|
20240329,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,45,2,2.23,1646246950,797250,318.33,2030,2130,2010,2625,1415,2020,2064.91,6.88,0,-78844,2060,2040,2030,2010,2000,2035,2005,386,605,500,1530,5,1,77124820,1593,22.45,1.50,12,1.03,92.00,1381.00,2570,20230414,-19.65,1680,20231024,22.92,2555,-19.18,20240219,1935,6.72,20240311,2570,-19.65,20230414,1680,22.92,20231024,5.97,N,008700,500,385 억,,5308502,N,N,33,N,00,N
|
|
20240329,100229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,40,2,1.98,1306392585,631957,252.33,2030,2130,2010,2625,1415,2020,2067.22,6.88,0,-58811,2060,2040,2030,2010,2000,2035,2005,386,605,500,1530,5,1,77124820,1589,22.39,1.49,12,0.82,92.00,1381.00,2570,20230414,-19.84,1680,20231024,22.62,2555,-19.37,20240219,1935,6.46,20240311,2570,-19.84,20230414,1680,22.62,20231024,5.97,N,008700,500,385 억,,5308502,N,N,33,N,00,N
|
|
20240329,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,20,2,0.99,117819575,57311,22.88,2030,2085,2020,2625,1415,2020,2055.79,6.88,0,-12933,2060,2040,2030,2010,2000,2035,2005,386,605,500,1530,5,1,77124820,1573,22.17,1.48,12,0.07,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.97,N,008700,500,385 억,,5308502,N,N,33,N,00,N
|
|
20240328,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-20,5,-0.98,498714525,245623,90.82,2035,2050,2020,2650,1430,2040,2030.44,6.89,0,-4266,2063,2051,2038,2026,2013,2045,2020,386,610,500,1550,5,1,77124820,1558,21.96,1.46,12,0.32,92.00,1381.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.95,N,008700,500,385 억,,5312787,N,N,33,N,00,N
|
|
20240328,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-20,5,-0.98,397064885,195316,72.22,2035,2050,2020,2650,1430,2040,2032.94,6.89,0,989,2063,2051,2038,2026,2013,2045,2020,386,610,500,1550,5,1,77124820,1558,21.96,1.46,12,0.25,92.00,1381.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.95,N,008700,500,385 억,,5312787,N,N,15,N,00,N
|
|
20240328,140229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,-10,5,-0.49,270175670,132638,49.04,2035,2050,2025,2650,1430,2040,2036.94,6.89,0,9911,2063,2051,2038,2026,2013,2045,2020,386,610,500,1550,5,1,77124820,1566,22.07,1.47,12,0.17,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,5.95,N,008700,500,385 억,,5312787,N,N,15,N,00,N
|
|
20240328,130229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,-5,5,-0.25,228760820,112238,41.50,2035,2050,2025,2650,1430,2040,2038.18,6.89,0,9333,2063,2051,2038,2026,2013,2045,2020,386,610,500,1550,5,1,77124820,1569,22.12,1.47,12,0.15,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.95,N,008700,500,385 억,,5312787,N,N,15,N,00,N
|
|
20240328,120230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,-5,5,-0.25,197763070,96994,35.86,2035,2050,2025,2650,1430,2040,2038.92,6.89,0,9390,2063,2051,2038,2026,2013,2045,2020,386,610,500,1550,5,1,77124820,1569,22.12,1.47,12,0.13,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.95,N,008700,500,385 억,,5312787,N,N,15,N,00,N
|
|
20240328,110228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,0,3,0.00,176489950,86561,32.01,2035,2050,2025,2650,1430,2040,2038.91,6.89,0,9792,2063,2051,2038,2026,2013,2045,2020,386,610,500,1550,5,1,77124820,1573,22.17,1.48,12,0.11,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.95,N,008700,500,385 억,,5312787,N,N,15,N,00,N
|
|
20240328,100233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,5,2,0.25,113003680,55369,20.47,2035,2050,2035,2650,1430,2040,2040.92,6.89,0,6433,2063,2051,2038,2026,2013,2045,2020,386,610,500,1550,5,1,77124820,1577,22.23,1.48,12,0.07,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.95,N,008700,500,385 억,,5312787,N,N,15,N,00,N
|
|
20240328,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,5,2,0.25,19174340,9411,3.48,2035,2050,2035,2650,1430,2040,2037.44,6.89,0,-716,2063,2051,2038,2026,2013,2045,2020,386,610,500,1550,5,1,77124820,1577,22.23,1.48,12,0.01,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.95,N,008700,500,385 억,,5312787,N,N,15,N,00,N
|
|
20240327,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-5,5,-0.24,535761400,263188,79.24,2045,2050,2025,2655,1435,2045,2035.63,6.81,0,58308,2065,2055,2045,2035,2025,2060,2040,386,610,500,1550,5,1,77124820,1573,22.17,1.48,12,0.34,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.96,N,008700,500,385 억,,5254581,N,N,15,N,00,N
|
|
20240327,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,-10,5,-0.49,516140800,253557,76.34,2045,2050,2025,2655,1435,2045,2035.60,6.81,0,58825,2065,2055,2045,2035,2025,2060,2040,386,610,500,1550,5,1,77124820,1569,22.12,1.47,12,0.33,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.96,N,008700,500,385 억,,5254581,N,N,18,N,00,N
|
|
20240327,140232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-5,5,-0.24,479230270,235407,70.87,2045,2050,2025,2655,1435,2045,2035.75,6.81,0,57927,2065,2055,2045,2035,2025,2060,2040,386,610,500,1550,5,1,77124820,1573,22.17,1.48,12,0.31,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.96,N,008700,500,385 억,,5254581,N,N,18,N,00,N
|
|
20240327,130233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-5,5,-0.24,410227185,201485,60.66,2045,2050,2025,2655,1435,2045,2036.02,6.81,0,53216,2065,2055,2045,2035,2025,2060,2040,386,610,500,1550,5,1,77124820,1573,22.17,1.48,12,0.26,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.96,N,008700,500,385 억,,5254581,N,N,18,N,00,N
|
|
20240327,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,0,3,0.00,379524705,186421,56.12,2045,2050,2025,2655,1435,2045,2035.85,6.81,0,51208,2065,2055,2045,2035,2025,2060,2040,386,610,500,1550,5,1,77124820,1577,22.23,1.48,12,0.24,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.96,N,008700,500,385 억,,5254581,N,N,18,N,00,N
|
|
20240327,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,0,3,0.00,337885135,165982,49.97,2045,2050,2025,2655,1435,2045,2035.67,6.81,0,42324,2065,2055,2045,2035,2025,2060,2040,386,610,500,1550,5,1,77124820,1577,22.23,1.48,12,0.22,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.96,N,008700,500,385 억,,5254581,N,N,18,N,00,N
|
|
20240327,100229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-5,5,-0.24,201594040,99224,29.87,2045,2050,2025,2655,1435,2045,2031.71,6.81,0,27191,2065,2055,2045,2035,2025,2060,2040,386,610,500,1550,5,1,77124820,1573,22.17,1.48,12,0.13,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.96,N,008700,500,385 억,,5254581,N,N,18,N,00,N
|
|
20240327,090234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,5,2,0.24,8482615,4148,1.25,2045,2050,2040,2655,1435,2045,2044.99,6.81,0,-3598,2065,2055,2045,2035,2025,2060,2040,386,610,500,1550,5,1,77124820,1581,22.28,1.48,12,0.01,92.00,1381.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,1935,5.94,20240311,2570,-20.23,20230414,1680,22.02,20231024,5.96,N,008700,500,385 억,,5254581,N,N,18,N,00,N
|
|
20240326,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,-5,5,-0.24,650063190,318168,112.14,2035,2055,2035,2665,1435,2050,2043.14,6.81,0,4760,2073,2061,2043,2031,2013,2067,2037,386,615,500,1550,5,1,77124820,1577,22.23,1.48,12,0.41,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.82,N,008700,500,385 억,,5249672,N,N,18,N,00,N
|
|
20240326,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,-5,5,-0.24,616071825,301543,106.28,2035,2055,2035,2665,1435,2050,2043.06,6.81,0,4708,2073,2061,2043,2031,2013,2067,2037,386,615,500,1550,5,1,77124820,1577,22.23,1.48,12,0.39,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.82,N,008700,500,385 억,,5249672,N,N,141,N,00,N
|
|
20240326,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-10,5,-0.49,522497195,255680,90.11,2035,2055,2035,2665,1435,2050,2043.56,6.81,0,4349,2073,2061,2043,2031,2013,2067,2037,386,615,500,1550,5,1,77124820,1573,22.17,1.48,12,0.33,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.82,N,008700,500,385 억,,5249672,N,N,141,N,00,N
|
|
20240326,130229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,-5,5,-0.24,455753770,223012,78.60,2035,2055,2035,2665,1435,2050,2043.63,6.81,0,-1843,2073,2061,2043,2031,2013,2067,2037,386,615,500,1550,5,1,77124820,1577,22.23,1.48,12,0.29,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.82,N,008700,500,385 억,,5249672,N,N,141,N,00,N
|
|
20240326,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,-5,5,-0.24,399343810,195430,68.88,2035,2055,2035,2665,1435,2050,2043.41,6.81,0,1643,2073,2061,2043,2031,2013,2067,2037,386,615,500,1550,5,1,77124820,1577,22.23,1.48,12,0.25,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.82,N,008700,500,385 억,,5249672,N,N,141,N,00,N
|
|
20240326,110226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,0,3,0.00,337531790,165213,58.23,2035,2055,2035,2665,1435,2050,2043.01,6.81,0,-457,2073,2061,2043,2031,2013,2067,2037,386,615,500,1550,5,1,77124820,1581,22.28,1.48,12,0.21,92.00,1381.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,1935,5.94,20240311,2570,-20.23,20230414,1680,22.02,20231024,5.82,N,008700,500,385 억,,5249672,N,N,141,N,00,N
|
|
20240326,100229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,0,3,0.00,230043670,112647,39.70,2035,2055,2035,2665,1435,2050,2042.16,6.81,0,552,2073,2061,2043,2031,2013,2067,2037,386,615,500,1550,5,1,77124820,1581,22.28,1.48,12,0.15,92.00,1381.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,1935,5.94,20240311,2570,-20.23,20230414,1680,22.02,20231024,5.82,N,008700,500,385 억,,5249672,N,N,141,N,00,N
|
|
20240326,090228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-10,5,-0.49,18424955,9051,3.19,2035,2045,2035,2665,1435,2050,2035.68,6.81,0,2160,2073,2061,2043,2031,2013,2067,2037,386,615,500,1550,5,1,77124820,1573,22.17,1.48,12,0.01,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.82,N,008700,500,385 억,,5249672,N,N,141,N,00,N
|
|
20240325,160234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,15,2,0.74,564443430,276984,73.14,2030,2055,2025,2645,1425,2035,2037.82,6.81,0,-3658,2061,2047,2036,2022,2011,2055,2030,386,610,500,1540,5,1,77124820,1581,22.28,1.48,12,0.36,92.00,1381.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,1935,5.94,20240311,2570,-20.23,20230414,1680,22.02,20231024,5.82,N,008700,500,385 억,,5252879,N,N,141,N,00,N
|
|
20240325,150236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,10,2,0.49,467863400,229765,60.67,2030,2050,2025,2645,1425,2035,2036.27,6.81,0,-3757,2061,2047,2036,2022,2011,2055,2030,386,610,500,1540,5,1,77124820,1577,22.23,1.48,12,0.30,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.82,N,008700,500,385 억,,5252879,N,N,58,N,00,N
|
|
20240325,140236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,10,2,0.49,399539615,196305,51.84,2030,2045,2025,2645,1425,2035,2035.30,6.81,0,-3757,2061,2047,2036,2022,2011,2055,2030,386,610,500,1540,5,1,77124820,1577,22.23,1.48,12,0.25,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.82,N,008700,500,385 억,,5252879,N,N,58,N,00,N
|
|
20240325,130236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,0,3,0.00,332369770,163354,43.14,2030,2045,2025,2645,1425,2035,2034.66,6.81,0,-2600,2061,2047,2036,2022,2011,2055,2030,386,610,500,1540,5,1,77124820,1569,22.12,1.47,12,0.21,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.82,N,008700,500,385 억,,5252879,N,N,58,N,00,N
|
|
20240325,120240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,5,2,0.25,304554340,149667,39.52,2030,2045,2025,2645,1425,2035,2034.88,6.81,0,-2177,2061,2047,2036,2022,2011,2055,2030,386,610,500,1540,5,1,77124820,1573,22.17,1.48,12,0.19,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.82,N,008700,500,385 억,,5252879,N,N,58,N,00,N
|
|
20240325,110236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,5,2,0.25,257221630,126459,33.39,2030,2045,2025,2645,1425,2035,2034.03,6.81,0,125,2061,2047,2036,2022,2011,2055,2030,386,610,500,1540,5,1,77124820,1573,22.17,1.48,12,0.16,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.82,N,008700,500,385 억,,5252879,N,N,58,N,00,N
|
|
20240325,100235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,5,2,0.25,154562735,76031,20.08,2030,2045,2025,2645,1425,2035,2032.89,6.81,0,-1510,2061,2047,2036,2022,2011,2055,2030,386,610,500,1540,5,1,77124820,1573,22.17,1.48,12,0.10,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.82,N,008700,500,385 억,,5252879,N,N,58,N,00,N
|
|
20240325,090238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,-5,5,-0.25,30095240,14825,3.91,2030,2030,2030,2645,1425,2035,2030.00,6.81,0,2037,2061,2047,2036,2022,2011,2055,2030,386,610,500,1540,5,1,77124820,1566,22.07,1.47,12,0.02,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,5.82,N,008700,500,385 억,,5252879,N,N,58,N,00,N
|
|
20240322,160235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,5,2,0.25,768495170,377767,86.91,2025,2050,2025,2635,1425,2030,2034.31,6.81,0,1960,2066,2047,2036,2017,2006,2042,2012,386,605,500,1540,5,1,77124820,1569,22.12,1.47,12,0.49,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.91,N,008700,500,385 억,,5249670,N,N,58,N,00,N
|
|
20240322,150237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,0,3,0.00,709983600,348951,80.28,2025,2050,2025,2635,1425,2030,2034.62,6.81,0,1704,2066,2047,2036,2017,2006,2042,2012,386,605,500,1540,5,1,77124820,1566,22.07,1.47,12,0.45,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,5.91,N,008700,500,385 억,,5249670,N,N,75,N,00,N
|
|
20240322,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,5,2,0.25,465781290,228689,52.61,2025,2050,2025,2635,1425,2030,2036.75,6.81,0,-1476,2066,2047,2036,2017,2006,2042,2012,386,605,500,1540,5,1,77124820,1569,22.12,1.47,12,0.30,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.91,N,008700,500,385 억,,5249670,N,N,75,N,00,N
|
|
20240322,130235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,10,2,0.49,335498615,164578,37.86,2025,2050,2025,2635,1425,2030,2038.54,6.81,0,-11467,2066,2047,2036,2017,2006,2042,2012,386,605,500,1540,5,1,77124820,1573,22.17,1.48,12,0.21,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.91,N,008700,500,385 억,,5249670,N,N,75,N,00,N
|
|
20240322,120235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,0,3,0.00,273589275,134105,30.85,2025,2050,2025,2635,1425,2030,2040.11,6.81,0,-24724,2066,2047,2036,2017,2006,2042,2012,386,605,500,1540,5,1,77124820,1566,22.07,1.47,12,0.17,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,5.91,N,008700,500,385 억,,5249670,N,N,75,N,00,N
|
|
20240322,110236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,5,2,0.25,251257870,123132,28.33,2025,2050,2025,2635,1425,2030,2040.56,6.81,0,-20214,2066,2047,2036,2017,2006,2042,2012,386,605,500,1540,5,1,77124820,1569,22.12,1.47,12,0.16,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.91,N,008700,500,385 억,,5249670,N,N,75,N,00,N
|
|
20240322,100236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,15,2,0.74,117866935,57837,13.31,2025,2050,2025,2635,1425,2030,2037.92,6.81,0,-9098,2066,2047,2036,2017,2006,2042,2012,386,605,500,1540,5,1,77124820,1577,22.23,1.48,12,0.07,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.91,N,008700,500,385 억,,5249670,N,N,75,N,00,N
|
|
20240322,090234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,-5,5,-0.25,4625645,2283,0.53,2025,2040,2025,2635,1425,2030,2026.13,6.81,0,-522,2066,2047,2036,2017,2006,2042,2012,386,605,500,1540,5,1,77124820,1562,22.01,1.47,12,0.00,92.00,1381.00,2570,20230414,-21.21,1680,20231024,20.54,2555,-20.74,20240219,1935,4.65,20240311,2570,-21.21,20230414,1680,20.54,20231024,5.91,N,008700,500,385 억,,5249670,N,N,75,N,00,N
|
|
20240321,160234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,0,3,0.00,884002865,433174,98.15,2050,2055,2025,2635,1425,2030,2040.77,6.70,0,79947,2066,2047,2021,2002,1976,2057,2012,386,605,500,1540,5,1,77124820,1566,22.07,1.47,12,0.56,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,6.00,N,008700,500,385 억,,5170976,N,N,75,N,00,N
|
|
20240321,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,10,2,0.49,782786060,383415,86.88,2050,2055,2025,2635,1425,2030,2041.62,6.70,0,68823,2066,2047,2021,2002,1976,2057,2012,386,605,500,1540,5,1,77124820,1573,22.17,1.48,12,0.50,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,6.00,N,008700,500,385 억,,5170976,N,N,4,N,00,N
|
|
20240321,140234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,10,2,0.49,733983230,359515,81.46,2050,2055,2025,2635,1425,2030,2041.59,6.70,0,69471,2066,2047,2021,2002,1976,2057,2012,386,605,500,1540,5,1,77124820,1573,22.17,1.48,12,0.47,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,6.00,N,008700,500,385 억,,5170976,N,N,4,N,00,N
|
|
20240321,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,15,2,0.74,626780545,307079,69.58,2050,2055,2025,2635,1425,2030,2041.11,6.70,0,63110,2066,2047,2021,2002,1976,2057,2012,386,605,500,1540,5,1,77124820,1577,22.23,1.48,12,0.40,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,6.00,N,008700,500,385 억,,5170976,N,N,4,N,00,N
|
|
20240321,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,0,3,0.00,420672405,206337,46.75,2050,2055,2025,2635,1425,2030,2038.76,6.70,0,23699,2066,2047,2021,2002,1976,2057,2012,386,605,500,1540,5,1,77124820,1566,22.07,1.47,12,0.27,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,6.00,N,008700,500,385 억,,5170976,N,N,4,N,00,N
|
|
20240321,110234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,10,2,0.49,358488445,175727,39.82,2050,2055,2030,2635,1425,2030,2040.03,6.70,0,23499,2066,2047,2021,2002,1976,2057,2012,386,605,500,1540,5,1,77124820,1573,22.17,1.48,12,0.23,92.00,1381.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,6.00,N,008700,500,385 억,,5170976,N,N,4,N,00,N
|
|
20240321,100234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,15,2,0.74,276970275,135649,30.74,2050,2055,2030,2635,1425,2030,2041.82,6.70,0,22024,2066,2047,2021,2002,1976,2057,2012,386,605,500,1540,5,1,77124820,1577,22.23,1.48,12,0.18,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,6.00,N,008700,500,385 억,,5170976,N,N,4,N,00,N
|
|
20240321,090235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,15,2,0.74,38488355,18909,4.28,2050,2050,2030,2635,1425,2030,2035.45,6.70,0,-900,2066,2047,2021,2002,1976,2057,2012,386,605,500,1540,5,1,77124820,1577,22.23,1.48,12,0.02,92.00,1381.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,6.00,N,008700,500,385 억,,5170976,N,N,4,N,00,N
|
|
20240320,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,39,2,1.96,873301828,432501,152.86,1995,2040,1995,2585,1394,1991,2019.15,6.65,0,43039,2013,2002,1994,1983,1975,1998,1979,386,594,500,1510,5,1,77124820,1566,22.07,1.47,12,0.56,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,5.97,N,008700,500,385 억,,5128624,N,N,4,N,00,N
|
|
20240320,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,39,2,1.96,804305563,398509,140.84,1995,2040,1995,2585,1394,1991,2018.29,6.65,0,43801,2013,2002,1994,1983,1975,1998,1979,386,594,500,1510,5,1,77124820,1566,22.07,1.47,12,0.52,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,5.97,N,008700,500,385 억,,5128624,N,N,194,N,00,N
|
|
20240320,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,44,2,2.21,583527518,289859,102.44,1995,2035,1995,2585,1394,1991,2013.14,6.65,0,27427,2013,2002,1994,1983,1975,1998,1979,386,594,500,1510,5,1,77124820,1569,22.12,1.47,12,0.38,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.97,N,008700,500,385 억,,5128624,N,N,194,N,00,N
|
|
20240320,130235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,24,2,1.21,505281778,251138,88.76,1995,2030,1995,2585,1394,1991,2011.97,6.65,0,25335,2013,2002,1994,1983,1975,1998,1979,386,594,500,1510,5,1,77124820,1554,21.90,1.46,12,0.33,92.00,1381.00,2570,20230414,-21.60,1680,20231024,19.94,2555,-21.14,20240219,1935,4.13,20240311,2570,-21.60,20230414,1680,19.94,20231024,5.97,N,008700,500,385 억,,5128624,N,N,194,N,00,N
|
|
20240320,120234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,29,2,1.46,449371608,223404,78.96,1995,2030,1995,2585,1394,1991,2011.48,6.65,0,21569,2013,2002,1994,1983,1975,1998,1979,386,594,500,1510,5,1,77124820,1558,21.96,1.46,12,0.29,92.00,1381.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.97,N,008700,500,385 억,,5128624,N,N,194,N,00,N
|
|
20240320,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,9,2,0.45,307464268,153123,54.12,1995,2025,1995,2585,1394,1991,2007.96,6.65,0,16295,2013,2002,1994,1983,1975,1998,1979,386,594,500,1510,5,1,77124820,1542,21.74,1.45,12,0.20,92.00,1381.00,2570,20230414,-22.18,1680,20231024,19.05,2555,-21.72,20240219,1935,3.36,20240311,2570,-22.18,20230414,1680,19.05,20231024,5.97,N,008700,500,385 억,,5128624,N,N,194,N,00,N
|
|
20240320,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,14,2,0.70,230983165,114923,40.62,1995,2025,1995,2585,1394,1991,2009.90,6.65,0,9702,2013,2002,1994,1983,1975,1998,1979,386,594,500,1510,5,1,77124820,1546,21.79,1.45,12,0.15,92.00,1381.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,5.97,N,008700,500,385 억,,5128624,N,N,194,N,00,N
|
|
20240320,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,24,2,1.21,32437840,16214,5.73,1995,2020,1995,2585,1394,1991,2000.61,6.65,0,3595,2013,2002,1994,1983,1975,1998,1979,386,594,500,1510,5,1,77124820,1554,21.90,1.46,12,0.02,92.00,1381.00,2570,20230414,-21.60,1680,20231024,19.94,2555,-21.14,20240219,1935,4.13,20240311,2570,-21.60,20230414,1680,19.94,20231024,5.97,N,008700,500,385 억,,5128624,N,N,194,N,00,N
|
|
20240319,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1991,-14,5,-0.70,535790871,268752,110.39,2005,2005,1986,2605,1405,2005,1993.63,6.65,0,-646,2048,2026,2013,1991,1978,2037,2002,386,600,500,1520,1,1,77124820,1536,11.06,1.57,12,0.35,180.00,1270.00,2570,20230414,-22.53,1680,20231024,18.51,2555,-22.07,20240219,1935,2.89,20240311,2570,-22.53,20230414,1680,18.51,20231024,5.98,N,008700,500,385 억,,5129250,N,N,194,N,00,N
|
|
20240319,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1991,-14,5,-0.70,494545835,248045,101.88,2005,2005,1986,2605,1405,2005,1993.77,6.65,0,-1421,2048,2026,2013,1991,1978,2037,2002,386,600,500,1520,1,1,77124820,1536,11.06,1.57,12,0.32,180.00,1270.00,2570,20230414,-22.53,1680,20231024,18.51,2555,-22.07,20240219,1935,2.89,20240311,2570,-22.53,20230414,1680,18.51,20231024,5.98,N,008700,500,385 억,,5129250,N,N,60,N,00,N
|
|
20240319,140233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1993,-12,5,-0.60,404988050,203070,83.41,2005,2005,1986,2605,1405,2005,1994.33,6.65,0,-7714,2048,2026,2013,1991,1978,2037,2002,386,600,500,1520,1,1,77124820,1537,11.07,1.57,12,0.26,180.00,1270.00,2570,20230414,-22.45,1680,20231024,18.63,2555,-22.00,20240219,1935,3.00,20240311,2570,-22.45,20230414,1680,18.63,20231024,5.98,N,008700,500,385 억,,5129250,N,N,60,N,00,N
|
|
20240319,130221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1995,-10,5,-0.50,388678781,194887,80.05,2005,2005,1986,2605,1405,2005,1994.38,6.65,0,-8852,2048,2026,2013,1991,1978,2037,2002,386,600,500,1520,1,1,77124820,1539,11.08,1.57,12,0.25,180.00,1270.00,2570,20230414,-22.37,1680,20231024,18.75,2555,-21.92,20240219,1935,3.10,20240311,2570,-22.37,20230414,1680,18.75,20231024,5.98,N,008700,500,385 억,,5129250,N,N,60,N,00,N
|
|
20240319,120233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1996,-9,5,-0.45,345864816,173423,71.23,2005,2005,1986,2605,1405,2005,1994.34,6.65,0,-2400,2048,2026,2013,1991,1978,2037,2002,386,600,500,1520,1,1,77124820,1539,11.09,1.57,12,0.22,180.00,1270.00,2570,20230414,-22.33,1680,20231024,18.81,2555,-21.88,20240219,1935,3.15,20240311,2570,-22.33,20230414,1680,18.81,20231024,5.98,N,008700,500,385 억,,5129250,N,N,60,N,00,N
|
|
20240319,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1992,-13,5,-0.65,283886815,142375,58.48,2005,2005,1986,2605,1405,2005,1993.94,6.65,0,-14052,2048,2026,2013,1991,1978,2037,2002,386,600,500,1520,1,1,77124820,1536,11.07,1.57,12,0.18,180.00,1270.00,2570,20230414,-22.49,1680,20231024,18.57,2555,-22.04,20240219,1935,2.95,20240311,2570,-22.49,20230414,1680,18.57,20231024,5.98,N,008700,500,385 억,,5129250,N,N,60,N,00,N
|
|
20240319,100233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-5,5,-0.25,81577687,40855,16.78,2005,2005,1991,2605,1405,2005,1996.76,6.65,0,-3301,2048,2026,2013,1991,1978,2037,2002,386,600,500,1520,5,1,77124820,1542,11.11,1.57,12,0.05,180.00,1270.00,2570,20230414,-22.18,1680,20231024,19.05,2555,-21.72,20240219,1935,3.36,20240311,2570,-22.18,20230414,1680,19.05,20231024,5.98,N,008700,500,385 억,,5129250,N,N,60,N,00,N
|
|
20240319,090233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1996,-9,5,-0.45,12104861,6046,2.48,2005,2005,1996,2605,1405,2005,2002.13,6.65,0,-3394,2048,2026,2013,1991,1978,2037,2002,386,600,500,1520,1,1,77124820,1539,11.09,1.57,12,0.01,180.00,1270.00,2570,20230414,-22.33,1680,20231024,18.81,2555,-21.88,20240219,1935,3.15,20240311,2570,-22.33,20230414,1680,18.81,20231024,5.98,N,008700,500,385 억,,5129250,N,N,60,N,00,N
|
|
20240318,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,486704265,241780,77.89,2000,2035,2000,2610,1410,2010,2013.04,6.67,0,-11838,2052,2031,2009,1988,1966,2020,1977,386,600,500,1520,5,1,77124820,1546,11.14,1.58,12,0.31,180.00,1270.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,5.88,N,008700,500,385 억,,5141088,N,N,60,N,00,N
|
|
20240318,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,5,2,0.25,445632125,221325,71.30,2000,2035,2000,2610,1410,2010,2013.47,6.67,0,-11822,2052,2031,2009,1988,1966,2020,1977,386,600,500,1520,5,1,77124820,1554,11.19,1.59,12,0.29,180.00,1270.00,2570,20230414,-21.60,1680,20231024,19.94,2555,-21.14,20240219,1935,4.13,20240311,2570,-21.60,20230414,1680,19.94,20231024,5.88,N,008700,500,385 억,,5141088,N,N,2,N,00,N
|
|
20240318,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,394321770,195768,63.07,2000,2035,2000,2610,1410,2010,2014.23,6.67,0,-12697,2052,2031,2009,1988,1966,2020,1977,386,600,500,1520,5,1,77124820,1546,11.14,1.58,12,0.25,180.00,1270.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,5.88,N,008700,500,385 억,,5141088,N,N,2,N,00,N
|
|
20240318,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,5,2,0.25,335910080,166657,53.69,2000,2035,2000,2610,1410,2010,2015.58,6.67,0,-12622,2052,2031,2009,1988,1966,2020,1977,386,600,500,1520,5,1,77124820,1554,11.19,1.59,12,0.22,180.00,1270.00,2570,20230414,-21.60,1680,20231024,19.94,2555,-21.14,20240219,1935,4.13,20240311,2570,-21.60,20230414,1680,19.94,20231024,5.88,N,008700,500,385 억,,5141088,N,N,2,N,00,N
|
|
20240318,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,10,2,0.50,284517530,141100,45.45,2000,2035,2000,2610,1410,2010,2016.42,6.67,0,-12622,2052,2031,2009,1988,1966,2020,1977,386,600,500,1520,5,1,77124820,1558,11.22,1.59,12,0.18,180.00,1270.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.88,N,008700,500,385 억,,5141088,N,N,2,N,00,N
|
|
20240318,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,258723965,128293,41.33,2000,2035,2000,2610,1410,2010,2016.66,6.67,0,-12472,2052,2031,2009,1988,1966,2020,1977,386,600,500,1520,5,1,77124820,1546,11.14,1.58,12,0.17,180.00,1270.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,5.88,N,008700,500,385 억,,5141088,N,N,2,N,00,N
|
|
20240318,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,5,2,0.25,200066070,99150,31.94,2000,2035,2000,2610,1410,2010,2017.81,6.67,0,-4643,2052,2031,2009,1988,1966,2020,1977,386,600,500,1520,5,1,77124820,1554,11.19,1.59,12,0.13,180.00,1270.00,2570,20230414,-21.60,1680,20231024,19.94,2555,-21.14,20240219,1935,4.13,20240311,2570,-21.60,20230414,1680,19.94,20231024,5.88,N,008700,500,385 억,,5141088,N,N,2,N,00,N
|
|
20240318,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,20258200,10124,3.26,2000,2010,2000,2610,1410,2010,2001.01,6.67,0,2912,2052,2031,2009,1988,1966,2020,1977,386,600,500,1520,5,1,77124820,1546,11.14,1.58,12,0.01,180.00,1270.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,5.88,N,008700,500,385 억,,5141088,N,N,2,N,00,N
|
|
20240315,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-10,5,-0.50,606582088,303473,55.11,2025,2030,1987,2625,1415,2020,1998.80,6.68,0,-8539,2096,2057,2031,1992,1966,2045,1980,386,605,500,1530,5,1,77124820,1550,11.17,1.58,12,0.39,180.00,1270.00,2570,20230414,-21.79,1680,20231024,19.64,2555,-21.33,20240219,1935,3.88,20240311,2570,-21.79,20230414,1680,19.64,20231024,5.88,N,008700,500,385 억,,5149602,N,N,2,N,00,N
|
|
20240315,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-20,5,-0.99,555976026,278235,50.52,2025,2030,1987,2625,1415,2020,1998.22,6.68,0,-11954,2096,2057,2031,1992,1966,2045,1980,386,605,500,1530,5,1,77124820,1542,11.11,1.57,12,0.36,180.00,1270.00,2570,20230414,-22.18,1680,20231024,19.05,2555,-21.72,20240219,1935,3.36,20240311,2570,-22.18,20230414,1680,19.05,20231024,5.88,N,008700,500,385 억,,5149602,N,N,74,N,00,N
|
|
20240315,140220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1993,-27,5,-1.34,455006784,227659,41.34,2025,2030,1987,2625,1415,2020,1998.63,6.68,0,-36064,2096,2057,2031,1992,1966,2045,1980,386,605,500,1530,1,1,77124820,1537,11.07,1.57,12,0.30,180.00,1270.00,2570,20230414,-22.45,1680,20231024,18.63,2555,-22.00,20240219,1935,3.00,20240311,2570,-22.45,20230414,1680,18.63,20231024,5.88,N,008700,500,385 억,,5149602,N,N,74,N,00,N
|
|
20240315,130229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1998,-22,5,-1.09,331261883,165595,30.07,2025,2030,1990,2625,1415,2020,2000.43,6.68,0,-16420,2096,2057,2031,1992,1966,2045,1980,386,605,500,1530,1,1,77124820,1541,11.10,1.57,12,0.21,180.00,1270.00,2570,20230414,-22.26,1680,20231024,18.93,2555,-21.80,20240219,1935,3.26,20240311,2570,-22.26,20230414,1680,18.93,20231024,5.88,N,008700,500,385 억,,5149602,N,N,74,N,00,N
|
|
20240315,120231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-20,5,-0.99,282389375,141127,25.63,2025,2030,1990,2625,1415,2020,2000.96,6.68,0,-11472,2096,2057,2031,1992,1966,2045,1980,386,605,500,1530,5,1,77124820,1542,11.11,1.57,12,0.18,180.00,1270.00,2570,20230414,-22.18,1680,20231024,19.05,2555,-21.72,20240219,1935,3.36,20240311,2570,-22.18,20230414,1680,19.05,20231024,5.88,N,008700,500,385 억,,5149602,N,N,74,N,00,N
|
|
20240315,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-5,5,-0.25,206630049,103322,18.76,2025,2030,1990,2625,1415,2020,1999.86,6.68,0,-13720,2096,2057,2031,1992,1966,2045,1980,386,605,500,1530,5,1,77124820,1554,11.19,1.59,12,0.13,180.00,1270.00,2570,20230414,-21.60,1680,20231024,19.94,2555,-21.14,20240219,1935,4.13,20240311,2570,-21.60,20230414,1680,19.94,20231024,5.88,N,008700,500,385 억,,5149602,N,N,74,N,00,N
|
|
20240315,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-10,5,-0.50,164319949,82241,14.93,2025,2030,1990,2625,1415,2020,1998.03,6.68,0,-16260,2096,2057,2031,1992,1966,2045,1980,386,605,500,1530,5,1,77124820,1550,11.17,1.58,12,0.11,180.00,1270.00,2570,20230414,-21.79,1680,20231024,19.64,2555,-21.33,20240219,1935,3.88,20240311,2570,-21.79,20230414,1680,19.64,20231024,5.88,N,008700,500,385 억,,5149602,N,N,74,N,00,N
|
|
20240315,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-15,5,-0.74,16856040,8348,1.52,2025,2030,2005,2625,1415,2020,2019.17,6.68,0,-5641,2096,2057,2031,1992,1966,2045,1980,386,605,500,1530,5,1,77124820,1546,11.14,1.58,12,0.01,180.00,1270.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,5.88,N,008700,500,385 억,,5149602,N,N,74,N,00,N
|
|
20240314,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-30,5,-1.46,1098437820,539875,94.33,2050,2070,2005,2665,1435,2050,2034.62,6.80,0,-84613,2070,2060,2040,2030,2010,2065,2035,386,615,500,1550,5,1,77124820,1558,11.22,1.59,12,0.70,180.00,1270.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.79,N,008700,500,385 억,,5247636,N,N,74,N,00,N
|
|
20240314,150229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-30,5,-1.46,1065822420,523720,91.51,2050,2070,2005,2665,1435,2050,2035.10,6.80,0,-86331,2070,2060,2040,2030,2010,2065,2035,386,615,500,1550,5,1,77124820,1558,11.22,1.59,12,0.68,180.00,1270.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.79,N,008700,500,385 억,,5247636,N,N,35,N,00,N
|
|
20240314,140228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-35,5,-1.71,915784325,449232,78.49,2050,2070,2010,2665,1435,2050,2038.56,6.80,0,-103047,2070,2060,2040,2030,2010,2065,2035,386,615,500,1550,5,1,77124820,1554,11.19,1.59,12,0.58,180.00,1270.00,2570,20230414,-21.60,1680,20231024,19.94,2555,-21.14,20240219,1935,4.13,20240311,2570,-21.60,20230414,1680,19.94,20231024,5.79,N,008700,500,385 억,,5247636,N,N,35,N,00,N
|
|
20240314,130228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-30,5,-1.46,859440055,421295,73.61,2050,2070,2010,2665,1435,2050,2040.00,6.80,0,-103007,2070,2060,2040,2030,2010,2065,2035,386,615,500,1550,5,1,77124820,1558,11.22,1.59,12,0.55,180.00,1270.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.79,N,008700,500,385 억,,5247636,N,N,35,N,00,N
|
|
20240314,120228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,-25,5,-1.22,776276400,380082,66.41,2050,2070,2010,2665,1435,2050,2042.39,6.80,0,-88587,2070,2060,2040,2030,2010,2065,2035,386,615,500,1550,5,1,77124820,1562,11.25,1.59,12,0.49,180.00,1270.00,2570,20230414,-21.21,1680,20231024,20.54,2555,-20.74,20240219,1935,4.65,20240311,2570,-21.21,20230414,1680,20.54,20231024,5.79,N,008700,500,385 억,,5247636,N,N,35,N,00,N
|
|
20240314,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,-25,5,-1.22,686665315,335750,58.66,2050,2070,2010,2665,1435,2050,2045.17,6.80,0,-94266,2070,2060,2040,2030,2010,2065,2035,386,615,500,1550,5,1,77124820,1562,11.25,1.59,12,0.44,180.00,1270.00,2570,20230414,-21.21,1680,20231024,20.54,2555,-20.74,20240219,1935,4.65,20240311,2570,-21.21,20230414,1680,20.54,20231024,5.79,N,008700,500,385 억,,5247636,N,N,35,N,00,N
|
|
20240314,100229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,-15,5,-0.73,593150045,289666,50.61,2050,2070,2010,2665,1435,2050,2047.70,6.80,0,-85267,2070,2060,2040,2030,2010,2065,2035,386,615,500,1550,5,1,77124820,1569,11.31,1.60,12,0.38,180.00,1270.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.79,N,008700,500,385 억,,5247636,N,N,35,N,00,N
|
|
20240314,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,15,2,0.73,39337140,19100,3.34,2050,2070,2050,2665,1435,2050,2059.54,6.80,0,1279,2070,2060,2040,2030,2010,2065,2035,386,615,500,1550,5,1,77124820,1593,11.47,1.63,12,0.02,180.00,1270.00,2570,20230414,-19.65,1680,20231024,22.92,2555,-19.18,20240219,1935,6.72,20240311,2570,-19.65,20230414,1680,22.92,20231024,5.79,N,008700,500,385 억,,5247636,N,N,35,N,00,N
|
|
20240313,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,25,2,1.23,1161306225,570562,30.71,2040,2050,2020,2630,1420,2025,2035.25,6.68,0,93369,2148,2086,2048,1986,1948,2067,1967,386,605,500,1530,5,1,77124820,1581,11.39,1.61,12,0.74,180.00,1270.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,1935,5.94,20240311,2570,-20.23,20230414,1680,22.02,20231024,5.85,N,008700,500,385 억,,5154267,N,N,35,N,00,N
|
|
20240313,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,20,2,0.99,1070555215,526265,28.32,2040,2050,2020,2630,1420,2025,2034.25,6.68,0,90228,2148,2086,2048,1986,1948,2067,1967,386,605,500,1530,5,1,77124820,1577,11.36,1.61,12,0.68,180.00,1270.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.85,N,008700,500,385 억,,5154267,N,N,17,N,00,N
|
|
20240313,140228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,20,2,0.99,976577825,480248,25.85,2040,2045,2020,2630,1420,2025,2033.49,6.68,0,72181,2148,2086,2048,1986,1948,2067,1967,386,605,500,1530,5,1,77124820,1577,11.36,1.61,12,0.62,180.00,1270.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,1935,5.68,20240311,2570,-20.43,20230414,1680,21.73,20231024,5.85,N,008700,500,385 억,,5154267,N,N,17,N,00,N
|
|
20240313,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,15,2,0.74,777620700,382683,20.60,2040,2045,2020,2630,1420,2025,2032.02,6.68,0,76580,2148,2086,2048,1986,1948,2067,1967,386,605,500,1530,5,1,77124820,1573,11.33,1.61,12,0.50,180.00,1270.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.85,N,008700,500,385 억,,5154267,N,N,17,N,00,N
|
|
20240313,120227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,15,2,0.74,691605545,340453,18.32,2040,2045,2020,2630,1420,2025,2031.43,6.68,0,78869,2148,2086,2048,1986,1948,2067,1967,386,605,500,1530,5,1,77124820,1573,11.33,1.61,12,0.44,180.00,1270.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.85,N,008700,500,385 억,,5154267,N,N,17,N,00,N
|
|
20240313,110227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,15,2,0.74,608923985,299874,16.14,2040,2045,2020,2630,1420,2025,2030.60,6.68,0,73066,2148,2086,2048,1986,1948,2067,1967,386,605,500,1530,5,1,77124820,1573,11.33,1.61,12,0.39,180.00,1270.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,1935,5.43,20240311,2570,-20.62,20230414,1680,21.43,20231024,5.85,N,008700,500,385 억,,5154267,N,N,17,N,00,N
|
|
20240313,100227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,10,2,0.49,382125090,188172,10.13,2040,2045,2020,2630,1420,2025,2030.72,6.68,0,12710,2148,2086,2048,1986,1948,2067,1967,386,605,500,1530,5,1,77124820,1569,11.31,1.60,12,0.24,180.00,1270.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.85,N,008700,500,385 억,,5154267,N,N,17,N,00,N
|
|
20240313,090226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,0,3,0.00,25455755,12497,0.67,2040,2045,2025,2630,1420,2025,2037.02,6.68,0,2041,2148,2086,2048,1986,1948,2067,1967,386,605,500,1530,5,1,77124820,1562,11.25,1.59,12,0.02,180.00,1270.00,2570,20230414,-21.21,1680,20231024,20.54,2555,-20.74,20240219,1935,4.65,20240311,2570,-21.21,20230414,1680,20.54,20231024,5.85,N,008700,500,385 억,,5154267,N,N,17,N,00,N
|
|
20240312,160224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,72,2,3.69,3748340316,1831971,185.60,2060,2110,2010,2535,1368,1953,2046.07,7.07,0,-303306,2018,1985,1960,1927,1902,2002,1944,386,582,500,1480,5,1,77124820,1562,11.25,1.59,12,2.38,180.00,1270.00,2570,20230414,-21.21,1680,20231024,20.54,2555,-20.74,20240219,1935,4.65,20240311,2570,-21.21,20230414,1680,20.54,20231024,5.85,N,008700,500,385 억,,5456500,N,N,17,N,00,N
|
|
20240312,150225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,72,2,3.69,3641645036,1779315,180.27,2060,2110,2010,2535,1368,1953,2046.66,7.07,0,-306939,2018,1985,1960,1927,1902,2002,1944,386,582,500,1480,5,1,77124820,1562,11.25,1.59,12,2.31,180.00,1270.00,2570,20230414,-21.21,1680,20231024,20.54,2555,-20.74,20240219,1935,4.65,20240311,2570,-21.21,20230414,1680,20.54,20231024,5.85,N,008700,500,385 억,,5456500,N,N,4,N,00,N
|
|
20240312,140223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,77,2,3.94,3524877046,1721466,174.40,2060,2110,2010,2535,1368,1953,2047.60,7.07,0,-306577,2018,1985,1960,1927,1902,2002,1944,386,582,500,1480,5,1,77124820,1566,11.28,1.60,12,2.23,180.00,1270.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,5.85,N,008700,500,385 억,,5456500,N,N,4,N,00,N
|
|
20240312,130220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,67,2,3.43,3314068201,1617919,163.91,2060,2110,2010,2535,1368,1953,2048.35,7.07,0,-272939,2018,1985,1960,1927,1902,2002,1944,386,582,500,1480,5,1,77124820,1558,11.22,1.59,12,2.10,180.00,1270.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.85,N,008700,500,385 억,,5456500,N,N,4,N,00,N
|
|
20240312,120224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,82,2,4.20,3200496291,1561802,158.23,2060,2110,2010,2535,1368,1953,2049.23,7.07,0,-262027,2018,1985,1960,1927,1902,2002,1944,386,582,500,1480,5,1,77124820,1569,11.31,1.60,12,2.03,180.00,1270.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.85,N,008700,500,385 억,,5456500,N,N,4,N,00,N
|
|
20240312,110225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,72,2,3.69,3077246111,1500879,152.06,2060,2110,2010,2535,1368,1953,2050.30,7.07,0,-257889,2018,1985,1960,1927,1902,2002,1944,386,582,500,1480,5,1,77124820,1562,11.25,1.59,12,1.95,180.00,1270.00,2570,20230414,-21.21,1680,20231024,20.54,2555,-20.74,20240219,1935,4.65,20240311,2570,-21.21,20230414,1680,20.54,20231024,5.85,N,008700,500,385 억,,5456500,N,N,4,N,00,N
|
|
20240312,100224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,67,2,3.43,2788229306,1358251,137.61,2060,2110,2010,2535,1368,1953,2052.81,7.07,0,-247019,2018,1985,1960,1927,1902,2002,1944,386,582,500,1480,5,1,77124820,1558,11.22,1.59,12,1.76,180.00,1270.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.85,N,008700,500,385 억,,5456500,N,N,4,N,00,N
|
|
20240312,090225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,122,2,6.25,1137907551,550320,55.75,2060,2110,2040,2535,1368,1953,2067.72,7.07,0,-17382,2018,1985,1960,1927,1902,2002,1944,386,582,500,1480,5,1,77124820,1600,11.53,1.63,12,0.71,180.00,1270.00,2570,20230414,-19.26,1680,20231024,23.51,2555,-18.79,20240219,1935,7.24,20240311,2570,-19.26,20230414,1680,23.51,20231024,5.85,N,008700,500,385 억,,5456500,N,N,4,N,00,N
|
|
20240311,160224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1953,1,2,0.05,1032045458,523745,107.44,1939,1993,1935,2535,1367,1952,1970.52,7.10,0,-22132,1992,1971,1956,1935,1920,1964,1928,386,583,500,1480,1,1,77124820,1506,10.85,1.54,12,0.68,180.00,1270.00,2570,20230414,-24.01,1680,20231024,16.25,2555,-23.56,20240219,1935,0.93,20240311,2570,-24.01,20230414,1680,16.25,20231024,5.91,N,008700,500,385 억,,5472852,N,N,4,N,00,N
|
|
20240311,150225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1953,1,2,0.05,990326280,502402,103.06,1939,1993,1935,2535,1367,1952,1971.18,7.10,0,-19355,1992,1971,1956,1935,1920,1964,1928,386,583,500,1480,1,1,77124820,1506,10.85,1.54,12,0.65,180.00,1270.00,2570,20230414,-24.01,1680,20231024,16.25,2555,-23.56,20240219,1935,0.93,20240311,2570,-24.01,20230414,1680,16.25,20231024,5.91,N,008700,500,385 억,,5472852,N,N,37,N,00,N
|
|
20240311,140223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1972,20,2,1.02,800692044,405505,83.19,1939,1993,1935,2535,1367,1952,1974.56,7.10,0,-11645,1992,1971,1956,1935,1920,1964,1928,386,583,500,1480,1,1,77124820,1521,10.96,1.55,12,0.53,180.00,1270.00,2570,20230414,-23.27,1680,20231024,17.38,2555,-22.82,20240219,1935,1.91,20240311,2570,-23.27,20230414,1680,17.38,20231024,5.91,N,008700,500,385 억,,5472852,N,N,37,N,00,N
|
|
20240311,130224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1978,26,2,1.33,728846304,369131,75.72,1939,1993,1935,2535,1367,1952,1974.49,7.10,0,4324,1992,1971,1956,1935,1920,1964,1928,386,583,500,1480,1,1,77124820,1526,10.99,1.56,12,0.48,180.00,1270.00,2570,20230414,-23.04,1680,20231024,17.74,2555,-22.58,20240219,1935,2.22,20240311,2570,-23.04,20230414,1680,17.74,20231024,5.91,N,008700,500,385 억,,5472852,N,N,37,N,00,N
|
|
20240311,120225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1990,38,2,1.95,607160464,307785,63.14,1939,1991,1935,2535,1367,1952,1972.68,7.10,0,5035,1992,1971,1956,1935,1920,1964,1928,386,583,500,1480,1,1,77124820,1535,11.06,1.57,12,0.40,180.00,1270.00,2570,20230414,-22.57,1680,20231024,18.45,2555,-22.11,20240219,1935,2.84,20240311,2570,-22.57,20230414,1680,18.45,20231024,5.91,N,008700,500,385 억,,5472852,N,N,37,N,00,N
|
|
20240311,110224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1974,22,2,1.13,503040581,255308,52.37,1939,1990,1935,2535,1367,1952,1970.33,7.10,0,11032,1992,1971,1956,1935,1920,1964,1928,386,583,500,1480,1,1,77124820,1522,10.97,1.55,12,0.33,180.00,1270.00,2570,20230414,-23.19,1680,20231024,17.50,2555,-22.74,20240219,1935,2.02,20240311,2570,-23.19,20230414,1680,17.50,20231024,5.91,N,008700,500,385 억,,5472852,N,N,37,N,00,N
|
|
20240311,100223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1969,17,2,0.87,349949569,177842,36.48,1939,1990,1935,2535,1367,1952,1967.76,7.10,0,22097,1992,1971,1956,1935,1920,1964,1928,386,583,500,1480,1,1,77124820,1519,10.94,1.55,12,0.23,180.00,1270.00,2570,20230414,-23.39,1680,20231024,17.20,2555,-22.94,20240219,1935,1.76,20240311,2570,-23.39,20230414,1680,17.20,20231024,5.91,N,008700,500,385 억,,5472852,N,N,37,N,00,N
|
|
20240311,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1943,-9,5,-0.46,13828391,7129,1.46,1939,1947,1935,2535,1367,1952,1939.72,7.10,0,-2922,1992,1971,1956,1935,1920,1964,1928,386,583,500,1480,1,1,77124820,1499,10.79,1.53,12,0.01,180.00,1270.00,2570,20230414,-24.40,1680,20231024,15.65,2555,-23.95,20240219,1935,0.41,20240311,2570,-24.40,20230414,1680,15.65,20231024,5.91,N,008700,500,385 억,,5472852,N,N,37,N,00,N
|
|
20240308,160223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1952,-2,5,-0.10,918527074,469433,40.96,1960,1977,1941,2540,1368,1954,1956.70,7.16,0,-54986,2064,2008,1979,1923,1894,1994,1909,386,586,500,1480,1,1,77124820,1505,10.84,1.54,12,0.61,180.00,1270.00,2570,20230414,-24.05,1680,20231024,16.19,2555,-23.60,20240219,1941,0.57,20240308,2570,-24.05,20230414,1680,16.19,20231024,5.89,N,008700,500,385 억,,5520594,N,N,37,N,00,N
|
|
20240308,150223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1953,-1,5,-0.05,868410829,443755,38.72,1960,1977,1941,2540,1368,1954,1956.96,7.16,0,-51142,2064,2008,1979,1923,1894,1994,1909,386,586,500,1480,1,1,77124820,1506,10.85,1.54,12,0.58,180.00,1270.00,2570,20230414,-24.01,1680,20231024,16.25,2555,-23.56,20240219,1941,0.62,20240308,2570,-24.01,20230414,1680,16.25,20231024,5.89,N,008700,500,385 억,,5520594,N,N,13,N,00,N
|
|
20240308,140222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1949,-5,5,-0.26,707105325,360753,31.48,1960,1977,1941,2540,1368,1954,1960.08,7.16,0,-49554,2064,2008,1979,1923,1894,1994,1909,386,586,500,1480,1,1,77124820,1503,10.83,1.53,12,0.47,180.00,1270.00,2570,20230414,-24.16,1680,20231024,16.01,2555,-23.72,20240219,1941,0.41,20240308,2570,-24.16,20230414,1680,16.01,20231024,5.89,N,008700,500,385 억,,5520594,N,N,13,N,00,N
|
|
20240308,130222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1953,-1,5,-0.05,583031791,297048,25.92,1960,1977,1950,2540,1368,1954,1962.75,7.16,0,-23061,2064,2008,1979,1923,1894,1994,1909,386,586,500,1480,1,1,77124820,1506,10.85,1.54,12,0.39,180.00,1270.00,2570,20230414,-24.01,1680,20231024,16.25,2555,-23.56,20240219,1950,0.15,20240308,2570,-24.01,20230414,1680,16.25,20231024,5.89,N,008700,500,385 억,,5520594,N,N,13,N,00,N
|
|
20240308,120223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1966,12,2,0.61,464606500,236483,20.63,1960,1977,1955,2540,1368,1954,1964.65,7.16,0,13909,2064,2008,1979,1923,1894,1994,1909,386,586,500,1480,1,1,77124820,1516,10.92,1.55,12,0.31,180.00,1270.00,2570,20230414,-23.50,1680,20231024,17.02,2555,-23.05,20240219,1950,0.82,20240307,2570,-23.50,20230414,1680,17.02,20231024,5.89,N,008700,500,385 억,,5520594,N,N,13,N,00,N
|
|
20240308,110222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1963,9,2,0.46,418226987,212856,18.57,1960,1977,1955,2540,1368,1954,1964.84,7.16,0,18782,2064,2008,1979,1923,1894,1994,1909,386,586,500,1480,1,1,77124820,1514,10.91,1.55,12,0.28,180.00,1270.00,2570,20230414,-23.62,1680,20231024,16.85,2555,-23.17,20240219,1950,0.67,20240307,2570,-23.62,20230414,1680,16.85,20231024,5.89,N,008700,500,385 억,,5520594,N,N,13,N,00,N
|
|
20240308,100221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1970,16,2,0.82,207375139,105346,9.19,1960,1977,1958,2540,1368,1954,1968.51,7.16,0,-22662,2064,2008,1979,1923,1894,1994,1909,386,586,500,1480,1,1,77124820,1519,10.94,1.55,12,0.14,180.00,1270.00,2570,20230414,-23.35,1680,20231024,17.26,2555,-22.90,20240219,1950,1.03,20240307,2570,-23.35,20230414,1680,17.26,20231024,5.89,N,008700,500,385 억,,5520594,N,N,13,N,00,N
|
|
20240308,090222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1969,15,2,0.77,14332538,7292,0.64,1960,1976,1960,2540,1368,1954,1965.52,7.16,0,2468,2064,2008,1979,1923,1894,1994,1909,386,586,500,1480,1,1,77124820,1519,10.94,1.55,12,0.01,180.00,1270.00,2570,20230414,-23.39,1680,20231024,17.20,2555,-22.94,20240219,1950,0.97,20240307,2570,-23.39,20230414,1680,17.20,20231024,5.89,N,008700,500,385 억,,5520594,N,N,13,N,00,N
|
|
20240307,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1954,-66,5,-3.27,2252848771,1139659,242.53,2025,2035,1950,2625,1415,2020,1976.80,7.15,0,9546,2086,2052,2036,2002,1986,2045,1995,386,605,500,1530,1,1,77124820,1507,10.86,1.54,12,1.48,180.00,1270.00,2570,20230414,-23.97,1680,20231024,16.31,2555,-23.52,20240219,1950,0.21,20240307,2570,-23.97,20230414,1680,16.31,20231024,5.90,N,008700,500,385 억,,5511965,N,N,13,N,00,N
|
|
20240307,150215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1962,-58,5,-2.87,2112752213,1068077,227.30,2025,2035,1950,2625,1415,2020,1978.09,7.15,0,-5258,2086,2052,2036,2002,1986,2045,1995,386,605,500,1530,1,1,77124820,1513,10.90,1.54,12,1.38,180.00,1270.00,2570,20230414,-23.66,1680,20231024,16.79,2555,-23.21,20240219,1950,0.62,20240307,2570,-23.66,20230414,1680,16.79,20231024,5.90,N,008700,500,385 억,,5511965,N,N,129,N,00,N
|
|
20240307,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1964,-56,5,-2.77,2015074011,1018211,216.69,2025,2035,1950,2625,1415,2020,1979.03,7.15,0,-13180,2086,2052,2036,2002,1986,2045,1995,386,605,500,1530,1,1,77124820,1515,10.91,1.55,12,1.32,180.00,1270.00,2570,20230414,-23.58,1680,20231024,16.90,2555,-23.13,20240219,1950,0.72,20240307,2570,-23.58,20230414,1680,16.90,20231024,5.90,N,008700,500,385 억,,5511965,N,N,129,N,00,N
|
|
20240307,130219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1955,-65,5,-3.22,1821603055,919500,195.68,2025,2035,1950,2625,1415,2020,1981.08,7.15,0,-14051,2086,2052,2036,2002,1986,2045,1995,386,605,500,1530,1,1,77124820,1508,10.86,1.54,12,1.19,180.00,1270.00,2570,20230414,-23.93,1680,20231024,16.37,2555,-23.48,20240219,1950,0.26,20240307,2570,-23.93,20230414,1680,16.37,20231024,5.90,N,008700,500,385 억,,5511965,N,N,129,N,00,N
|
|
20240307,120220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1954,-66,5,-3.27,1583159777,797453,169.71,2025,2035,1954,2625,1415,2020,1985.27,7.15,0,-32816,2086,2052,2036,2002,1986,2045,1995,386,605,500,1530,1,1,77124820,1507,10.86,1.54,12,1.03,180.00,1270.00,2570,20230414,-23.97,1680,20231024,16.31,2555,-23.52,20240219,1954,0.00,20240307,2570,-23.97,20230414,1680,16.31,20231024,5.90,N,008700,500,385 억,,5511965,N,N,129,N,00,N
|
|
20240307,110222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1972,-48,5,-2.38,1157759218,581268,123.70,2025,2035,1971,2625,1415,2020,1991.78,7.15,0,-39604,2086,2052,2036,2002,1986,2045,1995,386,605,500,1530,1,1,77124820,1521,10.96,1.55,12,0.75,180.00,1270.00,2570,20230414,-23.27,1680,20231024,17.38,2555,-22.82,20240219,1971,0.05,20240307,2570,-23.27,20230414,1680,17.38,20231024,5.90,N,008700,500,385 억,,5511965,N,N,129,N,00,N
|
|
20240307,100223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1993,-27,5,-1.34,721093770,360780,76.78,2025,2035,1981,2625,1415,2020,1998.71,7.15,0,14318,2086,2052,2036,2002,1986,2045,1995,386,605,500,1530,1,1,77124820,1537,11.07,1.57,12,0.47,180.00,1270.00,2570,20230414,-22.45,1680,20231024,18.63,2555,-22.00,20240219,1981,0.61,20240307,2570,-22.45,20230414,1680,18.63,20231024,5.90,N,008700,500,385 억,,5511965,N,N,129,N,00,N
|
|
20240307,090219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,5,2,0.25,16638740,8213,1.75,2025,2035,2025,2625,1415,2020,2025.90,7.15,0,-1058,2086,2052,2036,2002,1986,2045,1995,386,605,500,1530,5,1,77124820,1562,11.25,1.59,12,0.01,180.00,1270.00,2570,20230414,-21.21,1680,20231024,20.54,2555,-20.74,20240219,2020,0.25,20240306,2570,-21.21,20230414,1680,20.54,20231024,5.90,N,008700,500,385 억,,5511965,N,N,129,N,00,N
|
|
20240306,160219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-30,5,-1.46,956795640,468084,89.90,2045,2070,2020,2665,1435,2050,2044.10,7.21,0,-47753,2096,2072,2056,2032,2016,2065,2025,386,615,500,1550,5,1,77124820,1558,11.22,1.59,12,0.61,180.00,1270.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,2020,0.00,20240306,2570,-21.40,20230414,1680,20.24,20231024,5.83,N,008700,500,385 억,,5559132,N,N,129,N,00,N
|
|
20240306,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-10,5,-0.49,812462410,396865,76.22,2045,2070,2030,2665,1435,2050,2047.20,7.21,0,-54284,2096,2072,2056,2032,2016,2065,2025,386,615,500,1550,5,1,77124820,1573,11.33,1.61,12,0.51,180.00,1270.00,2570,20230414,-20.62,1680,20231024,21.43,2555,-20.16,20240219,2030,0.49,20240306,2570,-20.62,20230414,1680,21.43,20231024,5.83,N,008700,500,385 억,,5559132,N,N,31,N,00,N
|
|
20240306,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,-15,5,-0.73,716943075,349967,67.22,2045,2070,2035,2665,1435,2050,2048.60,7.21,0,-42003,2096,2072,2056,2032,2016,2065,2025,386,615,500,1550,5,1,77124820,1569,11.31,1.60,12,0.45,180.00,1270.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,2035,0.00,20240306,2570,-20.82,20230414,1680,21.13,20231024,5.83,N,008700,500,385 억,,5559132,N,N,31,N,00,N
|
|
20240306,130220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,-5,5,-0.24,659206075,321670,61.78,2045,2070,2035,2665,1435,2050,2049.32,7.21,0,-37168,2096,2072,2056,2032,2016,2065,2025,386,615,500,1550,5,1,77124820,1577,11.36,1.61,12,0.42,180.00,1270.00,2570,20230414,-20.43,1680,20231024,21.73,2555,-19.96,20240219,2035,0.49,20240306,2570,-20.43,20230414,1680,21.73,20231024,5.83,N,008700,500,385 억,,5559132,N,N,31,N,00,N
|
|
20240306,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,5,2,0.24,451490650,219944,42.24,2045,2070,2035,2665,1435,2050,2052.75,7.21,0,-41684,2096,2072,2056,2032,2016,2065,2025,386,615,500,1550,5,1,77124820,1585,11.42,1.62,12,0.29,180.00,1270.00,2570,20230414,-20.04,1680,20231024,22.32,2555,-19.57,20240219,2035,0.98,20240306,2570,-20.04,20230414,1680,22.32,20231024,5.83,N,008700,500,385 억,,5559132,N,N,31,N,00,N
|
|
20240306,110221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,5,2,0.24,395700235,192802,37.03,2045,2070,2035,2665,1435,2050,2052.37,7.21,0,-39834,2096,2072,2056,2032,2016,2065,2025,386,615,500,1550,5,1,77124820,1585,11.42,1.62,12,0.25,180.00,1270.00,2570,20230414,-20.04,1680,20231024,22.32,2555,-19.57,20240219,2035,0.98,20240306,2570,-20.04,20230414,1680,22.32,20231024,5.83,N,008700,500,385 억,,5559132,N,N,31,N,00,N
|
|
20240306,100218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,15,2,0.73,300933920,146723,28.18,2045,2070,2035,2665,1435,2050,2051.04,7.21,0,-36046,2096,2072,2056,2032,2016,2065,2025,386,615,500,1550,5,1,77124820,1593,11.47,1.63,12,0.19,180.00,1270.00,2570,20230414,-19.65,1680,20231024,22.92,2555,-19.18,20240219,2035,1.47,20240306,2570,-19.65,20230414,1680,22.92,20231024,5.83,N,008700,500,385 억,,5559132,N,N,31,N,00,N
|
|
20240306,090220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,0,3,0.00,67783020,33152,6.37,2045,2050,2040,2665,1435,2050,2044.60,7.21,0,5351,2096,2072,2056,2032,2016,2065,2025,386,615,500,1550,5,1,77124820,1581,11.39,1.61,12,0.04,180.00,1270.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,2040,0.49,20240306,2570,-20.23,20230414,1680,22.02,20231024,5.83,N,008700,500,385 억,,5559132,N,N,31,N,00,N
|
|
20240305,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,-20,5,-0.97,1061016035,516577,100.51,2075,2080,2040,2690,1450,2070,2053.94,7.98,0,-76970,2123,2096,2083,2056,2043,2090,2050,386,620,500,1570,5,1,77124820,1581,11.39,1.61,12,0.67,180.00,1270.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,2040,0.49,20240305,2570,-20.23,20230414,1680,22.02,20231024,5.85,N,008700,500,385 억,,6157608,N,N,31,N,00,N
|
|
20240305,150219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-15,5,-0.72,831838695,404871,78.77,2075,2080,2040,2690,1450,2070,2054.58,7.98,0,-74778,2123,2096,2083,2056,2043,2090,2050,386,620,500,1570,5,1,77124820,1585,11.42,1.62,12,0.52,180.00,1270.00,2570,20230414,-20.04,1680,20231024,22.32,2555,-19.57,20240219,2040,0.74,20240305,2570,-20.04,20230414,1680,22.32,20231024,5.85,N,008700,500,385 억,,6157608,N,N,54,N,00,N
|
|
20240305,140216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,-10,5,-0.48,752677815,366390,71.29,2075,2080,2040,2690,1450,2070,2054.31,7.98,0,-72947,2123,2096,2083,2056,2043,2090,2050,386,620,500,1570,5,1,77124820,1589,11.44,1.62,12,0.48,180.00,1270.00,2570,20230414,-19.84,1680,20231024,22.62,2555,-19.37,20240219,2040,0.98,20240305,2570,-19.84,20230414,1680,22.62,20231024,5.85,N,008700,500,385 억,,6157608,N,N,54,N,00,N
|
|
20240305,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-15,5,-0.72,697130715,339376,66.03,2075,2080,2040,2690,1450,2070,2054.15,7.98,0,-67343,2123,2096,2083,2056,2043,2090,2050,386,620,500,1570,5,1,77124820,1585,11.42,1.62,12,0.44,180.00,1270.00,2570,20230414,-20.04,1680,20231024,22.32,2555,-19.57,20240219,2040,0.74,20240305,2570,-20.04,20230414,1680,22.32,20231024,5.85,N,008700,500,385 억,,6157608,N,N,54,N,00,N
|
|
20240305,120218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,-20,5,-0.97,624373245,303906,59.13,2075,2080,2040,2690,1450,2070,2054.49,7.98,0,-60329,2123,2096,2083,2056,2043,2090,2050,386,620,500,1570,5,1,77124820,1581,11.39,1.61,12,0.39,180.00,1270.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,2040,0.49,20240305,2570,-20.23,20230414,1680,22.02,20231024,5.85,N,008700,500,385 억,,6157608,N,N,54,N,00,N
|
|
20240305,110219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,-10,5,-0.48,533571525,259671,50.52,2075,2080,2040,2690,1450,2070,2054.80,7.98,0,-25036,2123,2096,2083,2056,2043,2090,2050,386,620,500,1570,5,1,77124820,1589,11.44,1.62,12,0.34,180.00,1270.00,2570,20230414,-19.84,1680,20231024,22.62,2555,-19.37,20240219,2040,0.98,20240305,2570,-19.84,20230414,1680,22.62,20231024,5.85,N,008700,500,385 억,,6157608,N,N,54,N,00,N
|
|
20240305,100217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,-10,5,-0.48,370283140,180265,35.07,2075,2080,2040,2690,1450,2070,2054.10,7.98,0,-17208,2123,2096,2083,2056,2043,2090,2050,386,620,500,1570,5,1,77124820,1589,11.44,1.62,12,0.23,180.00,1270.00,2570,20230414,-19.84,1680,20231024,22.62,2555,-19.37,20240219,2040,0.98,20240305,2570,-19.84,20230414,1680,22.62,20231024,5.85,N,008700,500,385 억,,6157608,N,N,54,N,00,N
|
|
20240305,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,0,3,0.00,24580970,11890,2.31,2075,2080,2060,2690,1450,2070,2067.36,7.98,0,-7491,2123,2096,2083,2056,2043,2090,2050,386,620,500,1570,5,1,77124820,1596,11.50,1.63,12,0.02,180.00,1270.00,2570,20230414,-19.46,1680,20231024,23.21,2555,-18.98,20240219,2050,0.98,20240229,2570,-19.46,20230414,1680,23.21,20231024,5.85,N,008700,500,385 억,,6157608,N,N,54,N,00,N
|
|
20240304,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-5,5,-0.24,1019661935,488688,61.51,2090,2110,2070,2695,1455,2075,2086.74,8.03,0,-33024,2178,2126,2088,2036,1998,2107,2017,386,620,500,1570,5,1,77124820,1596,11.50,1.63,12,0.63,180.00,1270.00,2570,20230414,-19.46,1680,20231024,23.21,2555,-18.98,20240219,2050,0.98,20240229,2570,-19.46,20230414,1680,23.21,20231024,5.90,N,008700,500,385 억,,6190718,N,N,54,N,00,N
|
|
20240304,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,5,2,0.24,904233290,433061,54.51,2090,2110,2075,2695,1455,2075,2088.01,8.03,0,-34579,2178,2126,2088,2036,1998,2107,2017,386,620,500,1570,5,1,77124820,1604,11.56,1.64,12,0.56,180.00,1270.00,2570,20230414,-19.07,1680,20231024,23.81,2555,-18.59,20240219,2050,1.46,20240229,2570,-19.07,20230414,1680,23.81,20231024,5.90,N,008700,500,385 억,,6190718,N,N,295,N,00,N
|
|
20240304,140208,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,0,3,0.00,755934960,361674,45.52,2090,2110,2075,2695,1455,2075,2090.10,8.03,0,-28417,2178,2126,2088,2036,1998,2107,2017,386,620,500,1570,5,1,77124820,1600,11.53,1.63,12,0.47,180.00,1270.00,2570,20230414,-19.26,1680,20231024,23.51,2555,-18.79,20240219,2050,1.22,20240229,2570,-19.26,20230414,1680,23.51,20231024,5.90,N,008700,500,385 억,,6190718,N,N,295,N,00,N
|
|
20240304,130216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,15,2,0.72,591720915,282715,35.59,2090,2110,2075,2695,1455,2075,2093.00,8.03,0,-26082,2178,2126,2088,2036,1998,2107,2017,386,620,500,1570,5,1,77124820,1612,11.61,1.65,12,0.37,180.00,1270.00,2570,20230414,-18.68,1680,20231024,24.40,2555,-18.20,20240219,2050,1.95,20240229,2570,-18.68,20230414,1680,24.40,20231024,5.90,N,008700,500,385 억,,6190718,N,N,295,N,00,N
|
|
20240304,120209,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,15,2,0.72,464442980,221715,27.91,2090,2110,2075,2695,1455,2075,2094.78,8.03,0,-14756,2178,2126,2088,2036,1998,2107,2017,386,620,500,1570,5,1,77124820,1612,11.61,1.65,12,0.29,180.00,1270.00,2570,20230414,-18.68,1680,20231024,24.40,2555,-18.20,20240219,2050,1.95,20240229,2570,-18.68,20230414,1680,24.40,20231024,5.90,N,008700,500,385 억,,6190718,N,N,295,N,00,N
|
|
20240304,110215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,15,2,0.72,352335750,167922,21.14,2090,2110,2085,2695,1455,2075,2098.22,8.03,0,-11415,2178,2126,2088,2036,1998,2107,2017,386,620,500,1570,5,1,77124820,1612,11.61,1.65,12,0.22,180.00,1270.00,2570,20230414,-18.68,1680,20231024,24.40,2555,-18.20,20240219,2050,1.95,20240229,2570,-18.68,20230414,1680,24.40,20231024,5.90,N,008700,500,385 억,,6190718,N,N,295,N,00,N
|
|
20240304,100215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,30,2,1.45,273856840,130430,16.42,2090,2110,2085,2695,1455,2075,2099.65,8.03,0,11635,2178,2126,2088,2036,1998,2107,2017,386,620,500,1570,5,1,77124820,1623,11.69,1.66,12,0.17,180.00,1270.00,2570,20230414,-18.09,1680,20231024,25.30,2555,-17.61,20240219,2050,2.68,20240229,2570,-18.09,20230414,1680,25.30,20231024,5.90,N,008700,500,385 억,,6190718,N,N,295,N,00,N
|
|
20240304,090216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,25,2,1.20,11440120,5455,0.69,2090,2105,2090,2695,1455,2075,2097.37,8.03,0,1448,2178,2126,2088,2036,1998,2107,2017,386,620,500,1570,5,1,77124820,1620,11.67,1.65,12,0.01,180.00,1270.00,2570,20230414,-18.29,1680,20231024,25.00,2555,-17.81,20240219,2050,2.44,20240229,2570,-18.29,20230414,1680,25.00,20231024,5.90,N,008700,500,385 억,,6190718,N,N,295,N,00,N
|