170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240430,160242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1878,0,3,0.00,246195440,130774,57.66,1878,1890,1875,2440,1315,1878,1882.61,6.91,0,16104,1922,1899,1887,1864,1852,1894,1859,386,562,500,1380,1,1,77124820,1448,20.41,1.36,12,0.17,92.00,1381.00,2555,20240219,-26.50,1680,20231024,11.79,2555,-26.50,20240219,1800,4.33,20240419,2555,-26.50,20240219,1680,11.79,20231024,5.22,N,008700,500,385 억,,5327036,N,N,0,N,00,N
|
|
20240430,150241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1880,2,2,0.11,216823256,115136,50.77,1878,1890,1875,2440,1315,1878,1883.20,6.91,0,15921,1922,1899,1887,1864,1852,1894,1859,386,562,500,1380,1,1,77124820,1450,20.43,1.36,12,0.15,92.00,1381.00,2555,20240219,-26.42,1680,20231024,11.90,2555,-26.42,20240219,1800,4.44,20240419,2555,-26.42,20240219,1680,11.90,20231024,5.22,N,008700,500,385 억,,5327036,N,N,0,N,00,N
|
|
20240430,140241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1884,6,2,0.32,171634693,91108,40.17,1878,1890,1875,2440,1315,1878,1883.86,6.91,0,18464,1922,1899,1887,1864,1852,1894,1859,386,562,500,1380,1,1,77124820,1453,20.48,1.36,12,0.12,92.00,1381.00,2555,20240219,-26.26,1680,20231024,12.14,2555,-26.26,20240219,1800,4.67,20240419,2555,-26.26,20240219,1680,12.14,20231024,5.22,N,008700,500,385 억,,5327036,N,N,0,N,00,N
|
|
20240430,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1882,4,2,0.21,160315268,85103,37.52,1878,1890,1875,2440,1315,1878,1883.78,6.91,0,17515,1922,1899,1887,1864,1852,1894,1859,386,562,500,1380,1,1,77124820,1451,20.46,1.36,12,0.11,92.00,1381.00,2555,20240219,-26.34,1680,20231024,12.02,2555,-26.34,20240219,1800,4.56,20240419,2555,-26.34,20240219,1680,12.02,20231024,5.22,N,008700,500,385 억,,5327036,N,N,0,N,00,N
|
|
20240430,120241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1886,8,2,0.43,120972820,64210,28.31,1878,1890,1875,2440,1315,1878,1884.03,6.91,0,15017,1922,1899,1887,1864,1852,1894,1859,386,562,500,1380,1,1,77124820,1455,20.50,1.37,12,0.08,92.00,1381.00,2555,20240219,-26.18,1680,20231024,12.26,2555,-26.18,20240219,1800,4.78,20240419,2555,-26.18,20240219,1680,12.26,20231024,5.22,N,008700,500,385 억,,5327036,N,N,0,N,00,N
|
|
20240430,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1885,7,2,0.37,82632266,43884,19.35,1878,1890,1875,2440,1315,1878,1882.98,6.91,0,14584,1922,1899,1887,1864,1852,1894,1859,386,562,500,1380,1,1,77124820,1454,20.49,1.36,12,0.06,92.00,1381.00,2555,20240219,-26.22,1680,20231024,12.20,2555,-26.22,20240219,1800,4.72,20240419,2555,-26.22,20240219,1680,12.20,20231024,5.22,N,008700,500,385 억,,5327036,N,N,0,N,00,N
|
|
20240430,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1884,6,2,0.32,54925425,29182,12.87,1878,1890,1875,2440,1315,1878,1882.18,6.91,0,11948,1922,1899,1887,1864,1852,1894,1859,386,562,500,1380,1,1,77124820,1453,20.48,1.36,12,0.04,92.00,1381.00,2555,20240219,-26.26,1680,20231024,12.14,2555,-26.26,20240219,1800,4.67,20240419,2555,-26.26,20240219,1680,12.14,20231024,5.22,N,008700,500,385 억,,5327036,N,N,0,N,00,N
|
|
20240430,090246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1879,1,2,0.05,5386165,2868,1.26,1878,1879,1878,2440,1315,1878,1878.02,6.91,0,-146,1922,1899,1887,1864,1852,1894,1859,386,562,500,1380,1,1,77124820,1449,20.42,1.36,12,0.00,92.00,1381.00,2555,20240219,-26.46,1680,20231024,11.85,2555,-26.46,20240219,1800,4.39,20240419,2555,-26.46,20240219,1680,11.85,20231024,5.22,N,008700,500,385 억,,5327036,N,N,0,N,00,N
|
|
20240429,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1878,6,2,0.32,420183668,222527,168.49,1910,1910,1875,2430,1311,1872,1888.26,6.86,0,32882,1905,1888,1875,1858,1845,1887,1857,386,558,500,1380,1,1,77124820,1448,20.41,1.36,12,0.29,92.00,1381.00,2555,20240219,-26.50,1680,20231024,11.79,2555,-26.50,20240219,1800,4.33,20240419,2555,-26.50,20240219,1680,11.79,20231024,5.23,N,008700,500,385 억,,5294205,N,N,22,N,00,N
|
|
20240429,150240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1878,6,2,0.32,376672269,199341,150.94,1910,1910,1877,2430,1311,1872,1889.59,6.86,0,27571,1905,1888,1875,1858,1845,1887,1857,386,558,500,1380,1,1,77124820,1448,20.41,1.36,12,0.26,92.00,1381.00,2555,20240219,-26.50,1680,20231024,11.79,2555,-26.50,20240219,1800,4.33,20240419,2555,-26.50,20240219,1680,11.79,20231024,5.23,N,008700,500,385 억,,5294205,N,N,22,N,00,N
|
|
20240429,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1885,13,2,0.69,286056266,151194,114.48,1910,1910,1877,2430,1311,1872,1891.98,6.86,0,25456,1905,1888,1875,1858,1845,1887,1857,386,558,500,1380,1,1,77124820,1454,20.49,1.36,12,0.20,92.00,1381.00,2555,20240219,-26.22,1680,20231024,12.20,2555,-26.22,20240219,1800,4.72,20240419,2555,-26.22,20240219,1680,12.20,20231024,5.23,N,008700,500,385 억,,5294205,N,N,22,N,00,N
|
|
20240429,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1888,16,2,0.85,236444882,124893,94.57,1910,1910,1877,2430,1311,1872,1893.18,6.86,0,17695,1905,1888,1875,1858,1845,1887,1857,386,558,500,1380,1,1,77124820,1456,20.52,1.37,12,0.16,92.00,1381.00,2555,20240219,-26.11,1680,20231024,12.38,2555,-26.11,20240219,1800,4.89,20240419,2555,-26.11,20240219,1680,12.38,20231024,5.23,N,008700,500,385 억,,5294205,N,N,22,N,00,N
|
|
20240429,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1888,16,2,0.85,190168886,100362,75.99,1910,1910,1877,2430,1311,1872,1894.83,6.86,0,13938,1905,1888,1875,1858,1845,1887,1857,386,558,500,1380,1,1,77124820,1456,20.52,1.37,12,0.13,92.00,1381.00,2555,20240219,-26.11,1680,20231024,12.38,2555,-26.11,20240219,1800,4.89,20240419,2555,-26.11,20240219,1680,12.38,20231024,5.23,N,008700,500,385 억,,5294205,N,N,22,N,00,N
|
|
20240429,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1892,20,2,1.07,149944832,79072,59.87,1910,1910,1877,2430,1311,1872,1896.31,6.86,0,17576,1905,1888,1875,1858,1845,1887,1857,386,558,500,1380,1,1,77124820,1459,20.57,1.37,12,0.10,92.00,1381.00,2555,20240219,-25.95,1680,20231024,12.62,2555,-25.95,20240219,1800,5.11,20240419,2555,-25.95,20240219,1680,12.62,20231024,5.23,N,008700,500,385 억,,5294205,N,N,22,N,00,N
|
|
20240429,100240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1896,24,2,1.28,134711976,71010,53.77,1910,1910,1877,2430,1311,1872,1897.08,6.86,0,19103,1905,1888,1875,1858,1845,1887,1857,386,558,500,1380,1,1,77124820,1462,20.61,1.37,12,0.09,92.00,1381.00,2555,20240219,-25.79,1680,20231024,12.86,2555,-25.79,20240219,1800,5.33,20240419,2555,-25.79,20240219,1680,12.86,20231024,5.23,N,008700,500,385 억,,5294205,N,N,22,N,00,N
|
|
20240429,090240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1909,37,2,1.98,22474827,11789,8.93,1910,1910,1877,2430,1311,1872,1906.42,6.86,0,-2044,1905,1888,1875,1858,1845,1887,1857,386,558,500,1380,1,1,77124820,1472,20.75,1.38,12,0.02,92.00,1381.00,2555,20240219,-25.28,1680,20231024,13.63,2555,-25.28,20240219,1800,6.06,20240419,2555,-25.28,20240219,1680,13.63,20231024,5.23,N,008700,500,385 억,,5294205,N,N,22,N,00,N
|
|
20240426,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1872,11,2,0.59,242356255,129339,125.06,1872,1892,1862,2415,1303,1861,1873.82,6.86,0,2964,1875,1868,1862,1855,1849,1865,1852,386,554,500,1370,1,1,77124820,1444,20.35,1.36,12,0.17,92.00,1381.00,2555,20240219,-26.73,1680,20231024,11.43,2555,-26.73,20240219,1800,4.00,20240419,2555,-26.73,20240219,1680,11.43,20231024,5.23,N,008700,500,385 억,,5291896,N,N,22,N,00,N
|
|
20240426,150240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1875,14,2,0.75,215937805,115229,111.42,1872,1892,1862,2415,1303,1861,1874.00,6.86,0,-340,1875,1868,1862,1855,1849,1865,1852,386,554,500,1370,1,1,77124820,1446,20.38,1.36,12,0.15,92.00,1381.00,2555,20240219,-26.61,1680,20231024,11.61,2555,-26.61,20240219,1800,4.17,20240419,2555,-26.61,20240219,1680,11.61,20231024,5.23,N,008700,500,385 억,,5291896,N,N,0,N,00,N
|
|
20240426,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1874,13,2,0.70,205226484,109511,105.89,1872,1892,1862,2415,1303,1861,1874.04,6.86,0,-568,1875,1868,1862,1855,1849,1865,1852,386,554,500,1370,1,1,77124820,1445,20.37,1.36,12,0.14,92.00,1381.00,2555,20240219,-26.65,1680,20231024,11.55,2555,-26.65,20240219,1800,4.11,20240419,2555,-26.65,20240219,1680,11.55,20231024,5.23,N,008700,500,385 억,,5291896,N,N,0,N,00,N
|
|
20240426,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1871,10,2,0.54,173658130,92646,89.58,1872,1892,1862,2415,1303,1861,1874.44,6.86,0,-1102,1875,1868,1862,1855,1849,1865,1852,386,554,500,1370,1,1,77124820,1443,20.34,1.35,12,0.12,92.00,1381.00,2555,20240219,-26.77,1680,20231024,11.37,2555,-26.77,20240219,1800,3.94,20240419,2555,-26.77,20240219,1680,11.37,20231024,5.23,N,008700,500,385 억,,5291896,N,N,0,N,00,N
|
|
20240426,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1863,2,2,0.11,150015514,79989,77.34,1872,1892,1862,2415,1303,1861,1875.47,6.86,0,-1631,1875,1868,1862,1855,1849,1865,1852,386,554,500,1370,1,1,77124820,1437,20.25,1.35,12,0.10,92.00,1381.00,2555,20240219,-27.08,1680,20231024,10.89,2555,-27.08,20240219,1800,3.50,20240419,2555,-27.08,20240219,1680,10.89,20231024,5.23,N,008700,500,385 억,,5291896,N,N,0,N,00,N
|
|
20240426,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1870,9,2,0.48,113730900,60521,58.52,1872,1892,1865,2415,1303,1861,1879.23,6.86,0,-3006,1875,1868,1862,1855,1849,1865,1852,386,554,500,1370,1,1,77124820,1442,20.33,1.35,12,0.08,92.00,1381.00,2555,20240219,-26.81,1680,20231024,11.31,2555,-26.81,20240219,1800,3.89,20240419,2555,-26.81,20240219,1680,11.31,20231024,5.23,N,008700,500,385 억,,5291896,N,N,0,N,00,N
|
|
20240426,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1880,19,2,1.02,84307255,44787,43.30,1872,1892,1872,2415,1303,1861,1882.46,6.86,0,-1931,1875,1868,1862,1855,1849,1865,1852,386,554,500,1370,1,1,77124820,1450,20.43,1.36,12,0.06,92.00,1381.00,2555,20240219,-26.42,1680,20231024,11.90,2555,-26.42,20240219,1800,4.44,20240419,2555,-26.42,20240219,1680,11.90,20231024,5.23,N,008700,500,385 억,,5291896,N,N,0,N,00,N
|
|
20240426,090240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1877,16,2,0.86,3880458,2070,2.00,1872,1878,1872,2415,1303,1861,1875.39,6.86,0,-396,1875,1868,1862,1855,1849,1865,1852,386,554,500,1370,1,1,77124820,1448,20.40,1.36,12,0.00,92.00,1381.00,2555,20240219,-26.54,1680,20231024,11.73,2555,-26.54,20240219,1800,4.28,20240419,2555,-26.54,20240219,1680,11.73,20231024,5.23,N,008700,500,385 억,,5291896,N,N,0,N,00,N
|
|
20240425,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1861,-9,5,-0.48,183243156,98396,45.09,1865,1869,1856,2430,1309,1870,1862.28,6.87,0,-9758,1899,1884,1865,1850,1831,1892,1858,386,560,500,1380,1,1,77124820,1435,20.23,1.35,12,0.13,92.00,1381.00,2555,20240219,-27.16,1680,20231024,10.77,2555,-27.16,20240219,1800,3.39,20240419,2555,-27.16,20240219,1680,10.77,20231024,5.24,N,008700,500,385 억,,5301445,N,N,3,N,00,N
|
|
20240425,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1867,-3,5,-0.16,169092488,90803,41.61,1865,1869,1856,2430,1309,1870,1862.16,6.87,0,-9572,1899,1884,1865,1850,1831,1892,1858,386,560,500,1380,1,1,77124820,1440,20.29,1.35,12,0.12,92.00,1381.00,2555,20240219,-26.93,1680,20231024,11.13,2555,-26.93,20240219,1800,3.72,20240419,2555,-26.93,20240219,1680,11.13,20231024,5.24,N,008700,500,385 억,,5301445,N,N,3,N,00,N
|
|
20240425,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1862,-8,5,-0.43,122967802,66083,30.29,1865,1869,1856,2430,1309,1870,1860.77,6.87,0,-9755,1899,1884,1865,1850,1831,1892,1858,386,560,500,1380,1,1,77124820,1436,20.24,1.35,12,0.09,92.00,1381.00,2555,20240219,-27.12,1680,20231024,10.83,2555,-27.12,20240219,1800,3.44,20240419,2555,-27.12,20240219,1680,10.83,20231024,5.24,N,008700,500,385 억,,5301445,N,N,3,N,00,N
|
|
20240425,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1862,-8,5,-0.43,90303184,48534,22.24,1865,1869,1856,2430,1309,1870,1860.56,6.87,0,911,1899,1884,1865,1850,1831,1892,1858,386,560,500,1380,1,1,77124820,1436,20.24,1.35,12,0.06,92.00,1381.00,2555,20240219,-27.12,1680,20231024,10.83,2555,-27.12,20240219,1800,3.44,20240419,2555,-27.12,20240219,1680,10.83,20231024,5.24,N,008700,500,385 억,,5301445,N,N,3,N,00,N
|
|
20240425,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1863,-7,5,-0.37,68106378,36588,16.77,1865,1869,1856,2430,1309,1870,1861.37,6.87,0,4943,1899,1884,1865,1850,1831,1892,1858,386,560,500,1380,1,1,77124820,1437,20.25,1.35,12,0.05,92.00,1381.00,2555,20240219,-27.08,1680,20231024,10.89,2555,-27.08,20240219,1800,3.50,20240419,2555,-27.08,20240219,1680,10.89,20231024,5.24,N,008700,500,385 억,,5301445,N,N,3,N,00,N
|
|
20240425,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1862,-8,5,-0.43,60521987,32513,14.90,1865,1869,1856,2430,1309,1870,1861.39,6.87,0,6391,1899,1884,1865,1850,1831,1892,1858,386,560,500,1380,1,1,77124820,1436,20.24,1.35,12,0.04,92.00,1381.00,2555,20240219,-27.12,1680,20231024,10.83,2555,-27.12,20240219,1800,3.44,20240419,2555,-27.12,20240219,1680,10.83,20231024,5.24,N,008700,500,385 억,,5301445,N,N,3,N,00,N
|
|
20240425,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1867,-3,5,-0.16,49034982,26357,12.08,1865,1868,1856,2430,1309,1870,1860.31,6.87,0,7995,1899,1884,1865,1850,1831,1892,1858,386,560,500,1380,1,1,77124820,1440,20.29,1.35,12,0.03,92.00,1381.00,2555,20240219,-26.93,1680,20231024,11.13,2555,-26.93,20240219,1800,3.72,20240419,2555,-26.93,20240219,1680,11.13,20231024,5.24,N,008700,500,385 억,,5301445,N,N,3,N,00,N
|
|
20240425,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1857,-13,5,-0.70,12579821,6764,3.10,1865,1868,1856,2430,1309,1870,1859.35,6.87,0,2783,1899,1884,1865,1850,1831,1892,1858,386,560,500,1380,1,1,77124820,1432,20.18,1.34,12,0.01,92.00,1381.00,2555,20240219,-27.32,1680,20231024,10.54,2555,-27.32,20240219,1800,3.17,20240419,2555,-27.32,20240219,1680,10.54,20231024,5.24,N,008700,500,385 억,,5301445,N,N,3,N,00,N
|
|
20240424,160237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1870,29,2,1.58,390356645,209598,152.36,1855,1880,1846,2390,1289,1841,1862.40,6.80,0,54566,1882,1861,1848,1827,1814,1855,1821,386,549,500,1360,1,1,77124820,1442,20.33,1.35,12,0.27,92.00,1381.00,2555,20240219,-26.81,1680,20231024,11.31,2555,-26.81,20240219,1800,3.89,20240419,2555,-26.81,20240219,1680,11.31,20231024,5.24,N,008700,500,385 억,,5243434,N,N,3,N,00,N
|
|
20240424,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1868,27,2,1.47,317392650,170491,123.93,1855,1880,1846,2390,1289,1841,1861.64,6.80,0,50997,1882,1861,1848,1827,1814,1855,1821,386,549,500,1360,1,1,77124820,1441,20.30,1.35,12,0.22,92.00,1381.00,2555,20240219,-26.89,1680,20231024,11.19,2555,-26.89,20240219,1800,3.78,20240419,2555,-26.89,20240219,1680,11.19,20231024,5.24,N,008700,500,385 억,,5243434,N,N,0,N,00,N
|
|
20240424,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1870,29,2,1.58,298971827,160626,116.76,1855,1880,1846,2390,1289,1841,1861.29,6.80,0,46133,1882,1861,1848,1827,1814,1855,1821,386,549,500,1360,1,1,77124820,1442,20.33,1.35,12,0.21,92.00,1381.00,2555,20240219,-26.81,1680,20231024,11.31,2555,-26.81,20240219,1800,3.89,20240419,2555,-26.81,20240219,1680,11.31,20231024,5.24,N,008700,500,385 억,,5243434,N,N,0,N,00,N
|
|
20240424,130242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1870,29,2,1.58,288229475,154882,112.58,1855,1880,1846,2390,1289,1841,1860.96,6.80,0,46936,1882,1861,1848,1827,1814,1855,1821,386,549,500,1360,1,1,77124820,1442,20.33,1.35,12,0.20,92.00,1381.00,2555,20240219,-26.81,1680,20231024,11.31,2555,-26.81,20240219,1800,3.89,20240419,2555,-26.81,20240219,1680,11.31,20231024,5.24,N,008700,500,385 억,,5243434,N,N,0,N,00,N
|
|
20240424,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1870,29,2,1.58,257759824,138603,100.75,1855,1880,1846,2390,1289,1841,1859.70,6.80,0,48180,1882,1861,1848,1827,1814,1855,1821,386,549,500,1360,1,1,77124820,1442,20.33,1.35,12,0.18,92.00,1381.00,2555,20240219,-26.81,1680,20231024,11.31,2555,-26.81,20240219,1800,3.89,20240419,2555,-26.81,20240219,1680,11.31,20231024,5.24,N,008700,500,385 억,,5243434,N,N,0,N,00,N
|
|
20240424,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1860,19,2,1.03,148028015,79760,57.98,1855,1861,1846,2390,1289,1841,1855.92,6.80,0,25645,1882,1861,1848,1827,1814,1855,1821,386,549,500,1360,1,1,77124820,1435,20.22,1.35,12,0.10,92.00,1381.00,2555,20240219,-27.20,1680,20231024,10.71,2555,-27.20,20240219,1800,3.33,20240419,2555,-27.20,20240219,1680,10.71,20231024,5.24,N,008700,500,385 억,,5243434,N,N,0,N,00,N
|
|
20240424,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1858,17,2,0.92,80106544,43193,31.40,1855,1859,1846,2390,1289,1841,1854.62,6.80,0,20282,1882,1861,1848,1827,1814,1855,1821,386,549,500,1360,1,1,77124820,1433,20.20,1.35,12,0.06,92.00,1381.00,2555,20240219,-27.28,1680,20231024,10.60,2555,-27.28,20240219,1800,3.22,20240419,2555,-27.28,20240219,1680,10.60,20231024,5.24,N,008700,500,385 억,,5243434,N,N,0,N,00,N
|
|
20240424,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1850,9,2,0.49,12551180,6771,4.92,1855,1856,1850,2390,1289,1841,1853.67,6.80,0,-1278,1882,1861,1848,1827,1814,1855,1821,386,549,500,1360,1,1,77124820,1427,20.11,1.34,12,0.01,92.00,1381.00,2555,20240219,-27.59,1680,20231024,10.12,2555,-27.59,20240219,1800,2.78,20240419,2555,-27.59,20240219,1680,10.12,20231024,5.24,N,008700,500,385 억,,5243434,N,N,0,N,00,N
|
|
20240423,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1841,0,3,0.00,242273133,131289,100.74,1844,1869,1835,2390,1289,1841,1845.34,6.80,0,1861,1863,1852,1840,1829,1817,1857,1834,386,549,500,1360,1,1,77124820,1420,20.01,1.33,12,0.17,92.00,1381.00,2555,20240219,-27.95,1680,20231024,9.58,2555,-27.95,20240219,1800,2.28,20240419,2555,-27.95,20240219,1680,9.58,20231024,5.25,N,008700,500,385 억,,5243460,N,N,1,N,00,N
|
|
20240423,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1841,0,3,0.00,227420797,123219,94.55,1844,1869,1835,2390,1289,1841,1845.66,6.80,0,1942,1863,1852,1840,1829,1817,1857,1834,386,549,500,1360,1,1,77124820,1420,20.01,1.33,12,0.16,92.00,1381.00,2555,20240219,-27.95,1680,20231024,9.58,2555,-27.95,20240219,1800,2.28,20240419,2555,-27.95,20240219,1680,9.58,20231024,5.25,N,008700,500,385 억,,5243460,N,N,1,N,00,N
|
|
20240423,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1840,-1,5,-0.05,215465600,116717,89.56,1844,1869,1835,2390,1289,1841,1846.05,6.80,0,2066,1863,1852,1840,1829,1817,1857,1834,386,549,500,1360,1,1,77124820,1419,20.00,1.33,12,0.15,92.00,1381.00,2555,20240219,-27.98,1680,20231024,9.52,2555,-27.98,20240219,1800,2.22,20240419,2555,-27.98,20240219,1680,9.52,20231024,5.25,N,008700,500,385 억,,5243460,N,N,1,N,00,N
|
|
20240423,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1844,3,2,0.16,188033041,101802,78.12,1844,1869,1835,2390,1289,1841,1847.05,6.80,0,2079,1863,1852,1840,1829,1817,1857,1834,386,549,500,1360,1,1,77124820,1422,20.04,1.34,12,0.13,92.00,1381.00,2555,20240219,-27.83,1680,20231024,9.76,2555,-27.83,20240219,1800,2.44,20240419,2555,-27.83,20240219,1680,9.76,20231024,5.25,N,008700,500,385 억,,5243460,N,N,1,N,00,N
|
|
20240423,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1851,10,2,0.54,181481855,98246,75.39,1844,1869,1835,2390,1289,1841,1847.22,6.80,0,2004,1863,1852,1840,1829,1817,1857,1834,386,549,500,1360,1,1,77124820,1428,20.12,1.34,12,0.13,92.00,1381.00,2555,20240219,-27.55,1680,20231024,10.18,2555,-27.55,20240219,1800,2.83,20240419,2555,-27.55,20240219,1680,10.18,20231024,5.25,N,008700,500,385 억,,5243460,N,N,1,N,00,N
|
|
20240423,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1840,-1,5,-0.05,168095641,90984,69.82,1844,1869,1835,2390,1289,1841,1847.53,6.80,0,2766,1863,1852,1840,1829,1817,1857,1834,386,549,500,1360,1,1,77124820,1419,20.00,1.33,12,0.12,92.00,1381.00,2555,20240219,-27.98,1680,20231024,9.52,2555,-27.98,20240219,1800,2.22,20240419,2555,-27.98,20240219,1680,9.52,20231024,5.25,N,008700,500,385 억,,5243460,N,N,1,N,00,N
|
|
20240423,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1857,16,2,0.87,79060933,42650,32.73,1844,1869,1844,2390,1289,1841,1853.71,6.80,0,11494,1863,1852,1840,1829,1817,1857,1834,386,549,500,1360,1,1,77124820,1432,20.18,1.34,12,0.06,92.00,1381.00,2555,20240219,-27.32,1680,20231024,10.54,2555,-27.32,20240219,1800,3.17,20240419,2555,-27.32,20240219,1680,10.54,20231024,5.25,N,008700,500,385 억,,5243460,N,N,1,N,00,N
|
|
20240423,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1848,7,2,0.38,4801839,2604,2.00,1844,1848,1844,2390,1289,1841,1844.02,6.80,0,-733,1863,1852,1840,1829,1817,1857,1834,386,549,500,1360,1,1,77124820,1425,20.09,1.34,12,0.00,92.00,1381.00,2555,20240219,-27.67,1680,20231024,10.00,2555,-27.67,20240219,1800,2.67,20240419,2555,-27.67,20240219,1680,10.00,20231024,5.25,N,008700,500,385 억,,5243460,N,N,1,N,00,N
|
|
20240422,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1841,1,2,0.05,238033143,129408,34.69,1840,1851,1828,2390,1288,1840,1839.40,6.81,0,-9709,1916,1878,1839,1801,1762,1858,1781,386,550,500,1360,1,1,77124820,1420,20.01,1.33,12,0.17,92.00,1381.00,2570,20230414,-28.37,1680,20231024,9.58,2555,-27.95,20240219,1800,2.28,20240419,2555,-27.95,20240219,1680,9.58,20231024,5.24,N,008700,500,385 억,,5253231,N,N,1,N,00,N
|
|
20240422,150235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1840,0,3,0.00,219865804,119535,32.05,1840,1851,1828,2390,1288,1840,1839.34,6.81,0,-9654,1916,1878,1839,1801,1762,1858,1781,386,550,500,1360,1,1,77124820,1419,20.00,1.33,12,0.15,92.00,1381.00,2570,20230414,-28.40,1680,20231024,9.52,2555,-27.98,20240219,1800,2.22,20240419,2555,-27.98,20240219,1680,9.52,20231024,5.24,N,008700,500,385 억,,5253231,N,N,0,N,00,N
|
|
20240422,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1834,-6,5,-0.33,189859113,103215,27.67,1840,1851,1828,2390,1288,1840,1839.45,6.81,0,-6316,1916,1878,1839,1801,1762,1858,1781,386,550,500,1360,1,1,77124820,1414,19.93,1.33,12,0.13,92.00,1381.00,2570,20230414,-28.64,1680,20231024,9.17,2555,-28.22,20240219,1800,1.89,20240419,2555,-28.22,20240219,1680,9.17,20231024,5.24,N,008700,500,385 억,,5253231,N,N,0,N,00,N
|
|
20240422,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1828,-12,5,-0.65,181376784,98585,26.43,1840,1851,1828,2390,1288,1840,1839.80,6.81,0,-5611,1916,1878,1839,1801,1762,1858,1781,386,550,500,1360,1,1,77124820,1410,19.87,1.32,12,0.13,92.00,1381.00,2570,20230414,-28.87,1680,20231024,8.81,2555,-28.45,20240219,1800,1.56,20240419,2555,-28.45,20240219,1680,8.81,20231024,5.24,N,008700,500,385 억,,5253231,N,N,0,N,00,N
|
|
20240422,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1832,-8,5,-0.43,161407749,87672,23.51,1840,1851,1831,2390,1288,1840,1841.04,6.81,0,-3203,1916,1878,1839,1801,1762,1858,1781,386,550,500,1360,1,1,77124820,1413,19.91,1.33,12,0.11,92.00,1381.00,2570,20230414,-28.72,1680,20231024,9.05,2555,-28.30,20240219,1800,1.78,20240419,2555,-28.30,20240219,1680,9.05,20231024,5.24,N,008700,500,385 억,,5253231,N,N,0,N,00,N
|
|
20240422,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1841,1,2,0.05,78716858,42652,11.44,1840,1851,1840,2390,1288,1840,1845.56,6.81,0,3932,1916,1878,1839,1801,1762,1858,1781,386,550,500,1360,1,1,77124820,1420,20.01,1.33,12,0.06,92.00,1381.00,2570,20230414,-28.37,1680,20231024,9.58,2555,-27.95,20240219,1800,2.28,20240419,2555,-27.95,20240219,1680,9.58,20231024,5.24,N,008700,500,385 억,,5253231,N,N,0,N,00,N
|
|
20240422,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1848,8,2,0.43,58671695,31770,8.52,1840,1851,1840,2390,1288,1840,1846.76,6.81,0,9558,1916,1878,1839,1801,1762,1858,1781,386,550,500,1360,1,1,77124820,1425,20.09,1.34,12,0.04,92.00,1381.00,2570,20230414,-28.09,1680,20231024,10.00,2555,-27.67,20240219,1800,2.67,20240419,2555,-27.67,20240219,1680,10.00,20231024,5.24,N,008700,500,385 억,,5253231,N,N,0,N,00,N
|
|
20240422,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1845,5,2,0.27,399430,217,0.06,1840,1845,1840,2390,1288,1840,1840.69,6.81,0,-161,1916,1878,1839,1801,1762,1858,1781,386,550,500,1360,1,1,77124820,1423,20.05,1.34,12,0.00,92.00,1381.00,2570,20230414,-28.21,1680,20231024,9.82,2555,-27.79,20240219,1800,2.50,20240419,2555,-27.79,20240219,1680,9.82,20231024,5.24,N,008700,500,385 억,,5253231,N,N,0,N,00,N
|
|
20240419,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1840,-31,5,-1.66,670459951,366543,135.65,1864,1877,1800,2430,1310,1871,1828.89,6.89,0,-62292,1918,1894,1864,1840,1810,1906,1852,386,559,500,1380,1,1,77124820,1419,20.00,1.33,12,0.48,92.00,1381.00,2570,20230414,-28.40,1680,20231024,9.52,2555,-27.98,20240219,1800,2.22,20240419,2555,-27.98,20240219,1680,9.52,20231024,5.25,N,008700,500,385 억,,5316377,N,N,0,N,00,N
|
|
20240419,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1833,-38,5,-2.03,607404130,332213,122.95,1864,1877,1800,2430,1310,1871,1828.36,6.89,0,-61874,1918,1894,1864,1840,1810,1906,1852,386,559,500,1380,1,1,77124820,1414,19.92,1.33,12,0.43,92.00,1381.00,2570,20230414,-28.68,1680,20231024,9.11,2555,-28.26,20240219,1800,1.83,20240419,2555,-28.26,20240219,1680,9.11,20231024,5.25,N,008700,500,385 억,,5316377,N,N,0,N,00,N
|
|
20240419,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1829,-42,5,-2.24,566934229,310128,114.78,1864,1877,1800,2430,1310,1871,1828.07,6.89,0,-58920,1918,1894,1864,1840,1810,1906,1852,386,559,500,1380,1,1,77124820,1411,19.88,1.32,12,0.40,92.00,1381.00,2570,20230414,-28.83,1680,20231024,8.87,2555,-28.41,20240219,1800,1.61,20240419,2555,-28.41,20240219,1680,8.87,20231024,5.25,N,008700,500,385 억,,5316377,N,N,0,N,00,N
|
|
20240419,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1826,-45,5,-2.41,534904926,292567,108.28,1864,1877,1800,2430,1310,1871,1828.32,6.89,0,-57576,1918,1894,1864,1840,1810,1906,1852,386,559,500,1380,1,1,77124820,1408,19.85,1.32,12,0.38,92.00,1381.00,2570,20230414,-28.95,1680,20231024,8.69,2555,-28.53,20240219,1800,1.44,20240419,2555,-28.53,20240219,1680,8.69,20231024,5.25,N,008700,500,385 억,,5316377,N,N,0,N,00,N
|
|
20240419,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1810,-61,5,-3.26,429791035,234492,86.78,1864,1877,1810,2430,1310,1871,1832.86,6.89,0,-65957,1918,1894,1864,1840,1810,1906,1852,386,559,500,1380,1,1,77124820,1396,19.67,1.31,12,0.30,92.00,1381.00,2570,20230414,-29.57,1680,20231024,7.74,2555,-29.16,20240219,1810,0.00,20240419,2555,-29.16,20240219,1680,7.74,20231024,5.25,N,008700,500,385 억,,5316377,N,N,0,N,00,N
|
|
20240419,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1832,-39,5,-2.08,231602850,125506,46.45,1864,1877,1832,2430,1310,1871,1845.35,6.89,0,-49602,1918,1894,1864,1840,1810,1906,1852,386,559,500,1380,1,1,77124820,1413,19.91,1.33,12,0.16,92.00,1381.00,2570,20230414,-28.72,1680,20231024,9.05,2555,-28.30,20240219,1816,0.88,20240417,2555,-28.30,20240219,1680,9.05,20231024,5.25,N,008700,500,385 억,,5316377,N,N,0,N,00,N
|
|
20240419,100228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1849,-22,5,-1.18,115324533,62265,23.04,1864,1877,1844,2430,1310,1871,1852.16,6.89,0,-14650,1918,1894,1864,1840,1810,1906,1852,386,559,500,1380,1,1,77124820,1426,20.10,1.34,12,0.08,92.00,1381.00,2570,20230414,-28.05,1680,20231024,10.06,2555,-27.63,20240219,1816,1.82,20240417,2555,-27.63,20240219,1680,10.06,20231024,5.25,N,008700,500,385 억,,5316377,N,N,0,N,00,N
|
|
20240419,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1863,-8,5,-0.43,4666899,2504,0.93,1864,1864,1863,2430,1310,1871,1863.78,6.89,0,919,1918,1894,1864,1840,1810,1906,1852,386,559,500,1380,1,1,77124820,1437,20.25,1.35,12,0.00,92.00,1381.00,2570,20230414,-27.51,1680,20231024,10.89,2555,-27.08,20240219,1816,2.59,20240417,2555,-27.08,20240219,1680,10.89,20231024,5.25,N,008700,500,385 억,,5316377,N,N,0,N,00,N
|
|
20240418,160226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1871,29,2,1.57,504469617,269595,126.88,1834,1888,1834,2390,1290,1842,1871.22,6.91,0,-11131,1883,1862,1839,1818,1795,1873,1829,386,548,500,1360,1,1,77124820,1443,20.34,1.35,12,0.35,92.00,1381.00,2570,20230414,-27.20,1680,20231024,11.37,2555,-26.77,20240219,1816,3.03,20240417,2555,-26.77,20240219,1680,11.37,20231024,5.40,N,008700,500,385 억,,5329660,N,N,0,N,00,N
|
|
20240418,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1874,32,2,1.74,492401156,263148,123.85,1834,1888,1834,2390,1290,1842,1871.20,6.91,0,-12236,1883,1862,1839,1818,1795,1873,1829,386,548,500,1360,1,1,77124820,1445,20.37,1.36,12,0.34,92.00,1381.00,2570,20230414,-27.08,1680,20231024,11.55,2555,-26.65,20240219,1816,3.19,20240417,2555,-26.65,20240219,1680,11.55,20231024,5.40,N,008700,500,385 억,,5329660,N,N,0,N,00,N
|
|
20240418,140227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1876,34,2,1.85,395545066,211464,99.52,1834,1888,1834,2390,1290,1842,1870.52,6.91,0,-11735,1883,1862,1839,1818,1795,1873,1829,386,548,500,1360,1,1,77124820,1447,20.39,1.36,12,0.27,92.00,1381.00,2570,20230414,-27.00,1680,20231024,11.67,2555,-26.58,20240219,1816,3.30,20240417,2555,-26.58,20240219,1680,11.67,20231024,5.40,N,008700,500,385 억,,5329660,N,N,0,N,00,N
|
|
20240418,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1875,33,2,1.79,366537261,195982,92.24,1834,1888,1834,2390,1290,1842,1870.27,6.91,0,-7478,1883,1862,1839,1818,1795,1873,1829,386,548,500,1360,1,1,77124820,1446,20.38,1.36,12,0.25,92.00,1381.00,2570,20230414,-27.04,1680,20231024,11.61,2555,-26.61,20240219,1816,3.25,20240417,2555,-26.61,20240219,1680,11.61,20231024,5.40,N,008700,500,385 억,,5329660,N,N,0,N,00,N
|
|
20240418,120225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1880,38,2,2.06,288276987,154379,72.66,1834,1883,1834,2390,1290,1842,1867.34,6.91,0,1576,1883,1862,1839,1818,1795,1873,1829,386,548,500,1360,1,1,77124820,1450,20.43,1.36,12,0.20,92.00,1381.00,2570,20230414,-26.85,1680,20231024,11.90,2555,-26.42,20240219,1816,3.52,20240417,2555,-26.42,20240219,1680,11.90,20231024,5.40,N,008700,500,385 억,,5329660,N,N,0,N,00,N
|
|
20240418,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1870,28,2,1.52,156169412,83933,39.50,1834,1875,1834,2390,1290,1842,1860.66,6.91,0,14759,1883,1862,1839,1818,1795,1873,1829,386,548,500,1360,1,1,77124820,1442,20.33,1.35,12,0.11,92.00,1381.00,2570,20230414,-27.24,1680,20231024,11.31,2555,-26.81,20240219,1816,2.97,20240417,2555,-26.81,20240219,1680,11.31,20231024,5.40,N,008700,500,385 억,,5329660,N,N,0,N,00,N
|
|
20240418,100227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1871,29,2,1.57,131326533,70660,33.26,1834,1875,1834,2390,1290,1842,1858.58,6.91,0,17881,1883,1862,1839,1818,1795,1873,1829,386,548,500,1360,1,1,77124820,1443,20.34,1.35,12,0.09,92.00,1381.00,2570,20230414,-27.20,1680,20231024,11.37,2555,-26.77,20240219,1816,3.03,20240417,2555,-26.77,20240219,1680,11.37,20231024,5.40,N,008700,500,385 억,,5329660,N,N,0,N,00,N
|
|
20240418,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1848,6,2,0.33,9706422,5288,2.49,1834,1850,1834,2390,1290,1842,1835.48,6.91,0,1884,1883,1862,1839,1818,1795,1873,1829,386,548,500,1360,1,1,77124820,1425,20.09,1.34,12,0.01,92.00,1381.00,2570,20230414,-28.09,1680,20231024,10.00,2555,-27.67,20240219,1816,1.76,20240417,2555,-27.67,20240219,1680,10.00,20231024,5.40,N,008700,500,385 억,,5329660,N,N,0,N,00,N
|
|
20240417,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1842,25,2,1.38,390863151,212391,46.03,1816,1860,1816,2360,1272,1817,1840.30,6.84,0,45413,1886,1851,1834,1799,1782,1843,1791,386,543,500,1340,1,1,77124820,1421,20.02,1.33,12,0.28,92.00,1381.00,2570,20230414,-28.33,1680,20231024,9.64,2555,-27.91,20240219,1816,1.43,20240417,2555,-27.91,20240219,1680,9.64,20231024,5.60,N,008700,500,385 억,,5274571,N,N,4,N,00,N
|
|
20240417,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1839,22,2,1.21,369379195,200712,43.50,1816,1860,1816,2360,1272,1817,1840.34,6.84,0,45635,1886,1851,1834,1799,1782,1843,1791,386,543,500,1340,1,1,77124820,1418,19.99,1.33,12,0.26,92.00,1381.00,2570,20230414,-28.44,1680,20231024,9.46,2555,-28.02,20240219,1816,1.27,20240417,2555,-28.02,20240219,1680,9.46,20231024,5.60,N,008700,500,385 억,,5274571,N,N,4,N,00,N
|
|
20240417,140225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1843,26,2,1.43,299554793,162795,35.28,1816,1860,1816,2360,1272,1817,1840.07,6.84,0,44577,1886,1851,1834,1799,1782,1843,1791,386,543,500,1340,1,1,77124820,1421,20.03,1.33,12,0.21,92.00,1381.00,2570,20230414,-28.29,1680,20231024,9.70,2555,-27.87,20240219,1816,1.49,20240417,2555,-27.87,20240219,1680,9.70,20231024,5.60,N,008700,500,385 억,,5274571,N,N,4,N,00,N
|
|
20240417,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1839,22,2,1.21,281186292,152825,33.12,1816,1860,1816,2360,1272,1817,1839.92,6.84,0,42480,1886,1851,1834,1799,1782,1843,1791,386,543,500,1340,1,1,77124820,1418,19.99,1.33,12,0.20,92.00,1381.00,2570,20230414,-28.44,1680,20231024,9.46,2555,-28.02,20240219,1816,1.27,20240417,2555,-28.02,20240219,1680,9.46,20231024,5.60,N,008700,500,385 억,,5274571,N,N,4,N,00,N
|
|
20240417,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1850,33,2,1.82,260546984,141616,30.69,1816,1860,1816,2360,1272,1817,1839.81,6.84,0,42920,1886,1851,1834,1799,1782,1843,1791,386,543,500,1340,1,1,77124820,1427,20.11,1.34,12,0.18,92.00,1381.00,2570,20230414,-28.02,1680,20231024,10.12,2555,-27.59,20240219,1816,1.87,20240417,2555,-27.59,20240219,1680,10.12,20231024,5.60,N,008700,500,385 억,,5274571,N,N,4,N,00,N
|
|
20240417,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1849,32,2,1.76,241651816,131393,28.48,1816,1860,1816,2360,1272,1817,1839.15,6.84,0,46108,1886,1851,1834,1799,1782,1843,1791,386,543,500,1340,1,1,77124820,1426,20.10,1.34,12,0.17,92.00,1381.00,2570,20230414,-28.05,1680,20231024,10.06,2555,-27.63,20240219,1816,1.82,20240417,2555,-27.63,20240219,1680,10.06,20231024,5.60,N,008700,500,385 억,,5274571,N,N,4,N,00,N
|
|
20240417,100225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1858,41,2,2.26,188297712,102464,22.21,1816,1860,1816,2360,1272,1817,1837.70,6.84,0,47253,1886,1851,1834,1799,1782,1843,1791,386,543,500,1340,1,1,77124820,1433,20.20,1.35,12,0.13,92.00,1381.00,2570,20230414,-27.70,1680,20231024,10.60,2555,-27.28,20240219,1816,2.31,20240417,2555,-27.28,20240219,1680,10.60,20231024,5.60,N,008700,500,385 억,,5274571,N,N,4,N,00,N
|
|
20240417,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1827,10,2,0.55,27343506,15029,3.26,1816,1837,1816,2360,1272,1817,1819.38,6.84,0,4570,1886,1851,1834,1799,1782,1843,1791,386,543,500,1340,1,1,77124820,1409,19.86,1.32,12,0.02,92.00,1381.00,2570,20230414,-28.91,1680,20231024,8.75,2555,-28.49,20240219,1816,0.61,20240417,2555,-28.49,20240219,1680,8.75,20231024,5.60,N,008700,500,385 억,,5274571,N,N,4,N,00,N
|
|
20240416,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1817,-48,5,-2.57,840028138,458667,76.72,1850,1869,1817,2420,1306,1865,1831.53,6.83,0,-4432,1928,1896,1872,1840,1816,1884,1828,386,555,500,1380,1,1,77124820,1401,19.75,1.32,12,0.59,92.00,1381.00,2570,20230414,-29.30,1680,20231024,8.15,2555,-28.88,20240219,1817,0.00,20240416,2555,-28.88,20240219,1680,8.15,20231024,5.68,N,008700,500,385 억,,5266455,N,N,4,N,00,N
|
|
20240416,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1825,-40,5,-2.14,796967906,434977,72.76,1850,1869,1817,2420,1306,1865,1832.21,6.83,0,-8477,1928,1896,1872,1840,1816,1884,1828,386,555,500,1380,1,1,77124820,1408,19.84,1.32,12,0.56,92.00,1381.00,2570,20230414,-28.99,1680,20231024,8.63,2555,-28.57,20240219,1817,0.44,20240416,2555,-28.57,20240219,1680,8.63,20231024,5.68,N,008700,500,385 억,,5266455,N,N,0,N,00,N
|
|
20240416,140225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1819,-46,5,-2.47,664405373,362063,60.56,1850,1869,1817,2420,1306,1865,1835.05,6.83,0,-12666,1928,1896,1872,1840,1816,1884,1828,386,555,500,1380,1,1,77124820,1403,19.77,1.32,12,0.47,92.00,1381.00,2570,20230414,-29.22,1680,20231024,8.27,2555,-28.81,20240219,1817,0.11,20240416,2555,-28.81,20240219,1680,8.27,20231024,5.68,N,008700,500,385 억,,5266455,N,N,0,N,00,N
|
|
20240416,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1824,-41,5,-2.20,629837703,343085,57.39,1850,1869,1817,2420,1306,1865,1835.81,6.83,0,-15343,1928,1896,1872,1840,1816,1884,1828,386,555,500,1380,1,1,77124820,1407,19.83,1.32,12,0.44,92.00,1381.00,2570,20230414,-29.03,1680,20231024,8.57,2555,-28.61,20240219,1817,0.39,20240416,2555,-28.61,20240219,1680,8.57,20231024,5.68,N,008700,500,385 억,,5266455,N,N,0,N,00,N
|
|
20240416,120228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1821,-44,5,-2.36,587805187,320000,53.53,1850,1869,1818,2420,1306,1865,1836.89,6.83,0,-15780,1928,1896,1872,1840,1816,1884,1828,386,555,500,1380,1,1,77124820,1404,19.79,1.32,12,0.41,92.00,1381.00,2570,20230414,-29.14,1680,20231024,8.39,2555,-28.73,20240219,1818,0.17,20240416,2555,-28.73,20240219,1680,8.39,20231024,5.68,N,008700,500,385 억,,5266455,N,N,0,N,00,N
|
|
20240416,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1832,-33,5,-1.77,372776219,202008,33.79,1850,1869,1827,2420,1306,1865,1845.35,6.83,0,5039,1928,1896,1872,1840,1816,1884,1828,386,555,500,1380,1,1,77124820,1413,19.91,1.33,12,0.26,92.00,1381.00,2570,20230414,-28.72,1680,20231024,9.05,2555,-28.30,20240219,1827,0.27,20240416,2555,-28.30,20240219,1680,9.05,20231024,5.68,N,008700,500,385 억,,5266455,N,N,0,N,00,N
|
|
20240416,100225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1847,-18,5,-0.97,202840871,109418,18.30,1850,1869,1846,2420,1306,1865,1853.82,6.83,0,35525,1928,1896,1872,1840,1816,1884,1828,386,555,500,1380,1,1,77124820,1424,20.08,1.34,12,0.14,92.00,1381.00,2570,20230414,-28.13,1680,20231024,9.94,2555,-27.71,20240219,1846,0.05,20240416,2555,-27.71,20240219,1680,9.94,20231024,5.68,N,008700,500,385 억,,5266455,N,N,0,N,00,N
|
|
20240416,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1859,-6,5,-0.32,41674130,22493,3.76,1850,1859,1850,2420,1306,1865,1852.76,6.83,0,9473,1928,1896,1872,1840,1816,1884,1828,386,555,500,1380,1,1,77124820,1434,20.21,1.35,12,0.03,92.00,1381.00,2570,20230414,-27.67,1680,20231024,10.65,2555,-27.24,20240219,1848,0.60,20240415,2555,-27.24,20240219,1680,10.65,20231024,5.68,N,008700,500,385 억,,5266455,N,N,0,N,00,N
|
|
20240415,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1865,-43,5,-2.25,1064925517,571870,183.69,1871,1904,1848,2480,1336,1908,1861.82,6.76,0,60610,1946,1926,1913,1893,1880,1920,1887,386,572,500,1410,1,1,77124820,1438,20.27,1.35,12,0.74,92.00,1381.00,2570,20230414,-27.43,1680,20231024,11.01,2555,-27.01,20240219,1848,0.92,20240415,2555,-27.01,20240219,1680,11.01,20231024,5.73,N,008700,500,385 억,,5215882,N,N,6,N,00,N
|
|
20240415,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1865,-43,5,-2.25,1017084301,546233,175.46,1871,1904,1848,2480,1336,1908,1861.63,6.76,0,53207,1946,1926,1913,1893,1880,1920,1887,386,572,500,1410,1,1,77124820,1438,20.27,1.35,12,0.71,92.00,1381.00,2570,20230414,-27.43,1680,20231024,11.01,2555,-27.01,20240219,1848,0.92,20240415,2555,-27.01,20240219,1680,11.01,20231024,5.73,N,008700,500,385 억,,5215882,N,N,6,N,00,N
|
|
20240415,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1871,-37,5,-1.94,943228906,506620,162.73,1871,1904,1848,2480,1336,1908,1861.41,6.76,0,45939,1946,1926,1913,1893,1880,1920,1887,386,572,500,1410,1,1,77124820,1443,20.34,1.35,12,0.66,92.00,1381.00,2570,20230414,-27.20,1680,20231024,11.37,2555,-26.77,20240219,1848,1.24,20240415,2555,-26.77,20240219,1680,11.37,20231024,5.73,N,008700,500,385 억,,5215882,N,N,6,N,00,N
|
|
20240415,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1858,-50,5,-2.62,833618701,447846,143.85,1871,1904,1848,2480,1336,1908,1860.94,6.76,0,13737,1946,1926,1913,1893,1880,1920,1887,386,572,500,1410,1,1,77124820,1433,20.20,1.35,12,0.58,92.00,1381.00,2570,20230414,-27.70,1680,20231024,10.60,2555,-27.28,20240219,1848,0.54,20240415,2555,-27.28,20240219,1680,10.60,20231024,5.73,N,008700,500,385 억,,5215882,N,N,6,N,00,N
|
|
20240415,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1854,-54,5,-2.83,777067633,417338,134.05,1871,1904,1848,2480,1336,1908,1861.48,6.76,0,14826,1946,1926,1913,1893,1880,1920,1887,386,572,500,1410,1,1,77124820,1430,20.15,1.34,12,0.54,92.00,1381.00,2570,20230414,-27.86,1680,20231024,10.36,2555,-27.44,20240219,1848,0.32,20240415,2555,-27.44,20240219,1680,10.36,20231024,5.73,N,008700,500,385 억,,5215882,N,N,6,N,00,N
|
|
20240415,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1852,-56,5,-2.94,747334399,401291,128.90,1871,1904,1848,2480,1336,1908,1861.83,6.76,0,16445,1946,1926,1913,1893,1880,1920,1887,386,572,500,1410,1,1,77124820,1428,20.13,1.34,12,0.52,92.00,1381.00,2570,20230414,-27.94,1680,20231024,10.24,2555,-27.51,20240219,1848,0.22,20240415,2555,-27.51,20240219,1680,10.24,20231024,5.73,N,008700,500,385 억,,5215882,N,N,6,N,00,N
|
|
20240415,100223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1856,-52,5,-2.73,594304902,318653,102.35,1871,1904,1849,2480,1336,1908,1864.47,6.76,0,22591,1946,1926,1913,1893,1880,1920,1887,386,572,500,1410,1,1,77124820,1431,20.17,1.34,12,0.41,92.00,1381.00,2570,20230414,-27.78,1680,20231024,10.48,2555,-27.36,20240219,1849,0.38,20240415,2555,-27.36,20240219,1680,10.48,20231024,5.73,N,008700,500,385 억,,5215882,N,N,6,N,00,N
|
|
20240415,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1876,-32,5,-1.68,272239032,145332,46.68,1871,1904,1871,2480,1336,1908,1872.16,6.76,0,-1333,1946,1926,1913,1893,1880,1920,1887,386,572,500,1410,1,1,77124820,1447,20.39,1.36,12,0.19,92.00,1381.00,2570,20230414,-27.00,1680,20231024,11.67,2555,-26.58,20240219,1871,0.27,20240415,2555,-26.58,20240219,1680,11.67,20231024,5.73,N,008700,500,385 억,,5215882,N,N,6,N,00,N
|
|
20240412,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1908,-20,5,-1.04,565545892,296451,164.98,1930,1933,1900,2505,1350,1928,1907.72,6.71,0,33929,1982,1955,1928,1901,1874,1941,1887,386,577,500,1420,1,1,77124820,1472,20.74,1.38,12,0.38,92.00,1381.00,2570,20230414,-25.76,1680,20231024,13.57,2555,-25.32,20240219,1900,0.42,20240412,2570,-25.76,20230414,1680,13.57,20231024,5.84,N,008700,500,385 억,,5177794,N,N,6,N,00,N
|
|
20240412,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1907,-21,5,-1.09,529943386,277795,154.60,1930,1933,1900,2505,1350,1928,1907.68,6.71,0,32751,1982,1955,1928,1901,1874,1941,1887,386,577,500,1420,1,1,77124820,1471,20.73,1.38,12,0.36,92.00,1381.00,2570,20230414,-25.80,1680,20231024,13.51,2555,-25.36,20240219,1900,0.37,20240412,2570,-25.80,20230414,1680,13.51,20231024,5.84,N,008700,500,385 억,,5177794,N,N,3,N,00,N
|
|
20240412,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1917,-11,5,-0.57,499577732,261880,145.74,1930,1933,1900,2505,1350,1928,1907.66,6.71,0,36822,1982,1955,1928,1901,1874,1941,1887,386,577,500,1420,1,1,77124820,1478,20.84,1.39,12,0.34,92.00,1381.00,2570,20230414,-25.41,1680,20231024,14.11,2555,-24.97,20240219,1900,0.89,20240412,2570,-25.41,20230414,1680,14.11,20231024,5.84,N,008700,500,385 억,,5177794,N,N,3,N,00,N
|
|
20240412,130222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1906,-22,5,-1.14,478803650,251003,139.69,1930,1933,1900,2505,1350,1928,1907.56,6.71,0,39162,1982,1955,1928,1901,1874,1941,1887,386,577,500,1420,1,1,77124820,1470,20.72,1.38,12,0.33,92.00,1381.00,2570,20230414,-25.84,1680,20231024,13.45,2555,-25.40,20240219,1900,0.32,20240412,2570,-25.84,20230414,1680,13.45,20231024,5.84,N,008700,500,385 억,,5177794,N,N,3,N,00,N
|
|
20240412,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1915,-13,5,-0.67,458323854,240288,133.73,1930,1933,1900,2505,1350,1928,1907.39,6.71,0,42127,1982,1955,1928,1901,1874,1941,1887,386,577,500,1420,1,1,77124820,1477,20.82,1.39,12,0.31,92.00,1381.00,2570,20230414,-25.49,1680,20231024,13.99,2555,-25.05,20240219,1900,0.79,20240412,2570,-25.49,20230414,1680,13.99,20231024,5.84,N,008700,500,385 억,,5177794,N,N,3,N,00,N
|
|
20240412,110222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1923,-5,5,-0.26,434202182,227704,126.72,1930,1933,1900,2505,1350,1928,1906.87,6.71,0,44667,1982,1955,1928,1901,1874,1941,1887,386,577,500,1420,1,1,77124820,1483,20.90,1.39,12,0.30,92.00,1381.00,2570,20230414,-25.18,1680,20231024,14.46,2555,-24.74,20240219,1900,1.21,20240412,2570,-25.18,20230414,1680,14.46,20231024,5.84,N,008700,500,385 억,,5177794,N,N,3,N,00,N
|
|
20240412,100223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1907,-21,5,-1.09,269266436,141136,78.55,1930,1933,1900,2505,1350,1928,1907.85,6.71,0,-6330,1982,1955,1928,1901,1874,1941,1887,386,577,500,1420,1,1,77124820,1471,20.73,1.38,12,0.18,92.00,1381.00,2570,20230414,-25.80,1680,20231024,13.51,2555,-25.36,20240219,1900,0.37,20240412,2570,-25.80,20230414,1680,13.51,20231024,5.84,N,008700,500,385 억,,5177794,N,N,3,N,00,N
|
|
20240412,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1931,3,2,0.16,8212751,4255,2.37,1930,1933,1930,2505,1350,1928,1930.14,6.71,0,-138,1982,1955,1928,1901,1874,1941,1887,386,577,500,1420,1,1,77124820,1489,20.99,1.40,12,0.01,92.00,1381.00,2570,20230414,-24.86,1680,20231024,14.94,2555,-24.42,20240219,1901,1.58,20240411,2570,-24.86,20230414,1680,14.94,20231024,5.84,N,008700,500,385 억,,5177794,N,N,3,N,00,N
|
|
20240411,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1928,-29,5,-1.48,338692962,175918,55.56,1940,1955,1901,2540,1370,1957,1925.29,6.70,0,11151,2029,1993,1964,1928,1899,1978,1913,386,583,500,1440,1,1,77124820,1487,20.96,1.40,12,0.23,92.00,1381.00,2570,20230414,-24.98,1680,20231024,14.76,2555,-24.54,20240219,1901,1.42,20240411,2570,-24.98,20230414,1680,14.76,20231024,5.87,N,008700,500,385 억,,5169753,N,N,3,N,00,N
|
|
20240411,150225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1929,-28,5,-1.43,321267170,166876,52.70,1940,1955,1901,2540,1370,1957,1925.18,6.70,0,11453,2029,1993,1964,1928,1899,1978,1913,386,583,500,1440,1,1,77124820,1488,20.97,1.40,12,0.22,92.00,1381.00,2570,20230414,-24.94,1680,20231024,14.82,2555,-24.50,20240219,1901,1.47,20240411,2570,-24.94,20230414,1680,14.82,20231024,5.87,N,008700,500,385 억,,5169753,N,N,331,N,00,N
|
|
20240411,140227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1926,-31,5,-1.58,277567505,144146,45.52,1940,1955,1901,2540,1370,1957,1925.60,6.70,0,10441,2029,1993,1964,1928,1899,1978,1913,386,583,500,1440,1,1,77124820,1485,20.93,1.39,12,0.19,92.00,1381.00,2570,20230414,-25.06,1680,20231024,14.64,2555,-24.62,20240219,1901,1.32,20240411,2570,-25.06,20230414,1680,14.64,20231024,5.87,N,008700,500,385 억,,5169753,N,N,331,N,00,N
|
|
20240411,130220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1923,-34,5,-1.74,236108929,122582,38.71,1940,1955,1901,2540,1370,1957,1926.13,6.70,0,5840,2029,1993,1964,1928,1899,1978,1913,386,583,500,1440,1,1,77124820,1483,20.90,1.39,12,0.16,92.00,1381.00,2570,20230414,-25.18,1680,20231024,14.46,2555,-24.74,20240219,1901,1.16,20240411,2570,-25.18,20230414,1680,14.46,20231024,5.87,N,008700,500,385 억,,5169753,N,N,331,N,00,N
|
|
20240411,120222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1925,-32,5,-1.64,199576186,103592,32.71,1940,1955,1901,2540,1370,1957,1926.56,6.70,0,3022,2029,1993,1964,1928,1899,1978,1913,386,583,500,1440,1,1,77124820,1485,20.92,1.39,12,0.13,92.00,1381.00,2570,20230414,-25.10,1680,20231024,14.58,2555,-24.66,20240219,1901,1.26,20240411,2570,-25.10,20230414,1680,14.58,20231024,5.87,N,008700,500,385 억,,5169753,N,N,331,N,00,N
|
|
20240411,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1928,-29,5,-1.48,182532693,94725,29.91,1940,1955,1901,2540,1370,1957,1926.97,6.70,0,2705,2029,1993,1964,1928,1899,1978,1913,386,583,500,1440,1,1,77124820,1487,20.96,1.40,12,0.12,92.00,1381.00,2570,20230414,-24.98,1680,20231024,14.76,2555,-24.54,20240219,1901,1.42,20240411,2570,-24.98,20230414,1680,14.76,20231024,5.87,N,008700,500,385 억,,5169753,N,N,331,N,00,N
|
|
20240411,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1926,-31,5,-1.58,137536539,71422,22.56,1940,1955,1901,2540,1370,1957,1925.69,6.70,0,-5555,2029,1993,1964,1928,1899,1978,1913,386,583,500,1440,1,1,77124820,1485,20.93,1.39,12,0.09,92.00,1381.00,2570,20230414,-25.06,1680,20231024,14.64,2555,-24.62,20240219,1901,1.32,20240411,2570,-25.06,20230414,1680,14.64,20231024,5.87,N,008700,500,385 억,,5169753,N,N,331,N,00,N
|
|
20240411,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1940,-17,5,-0.87,20493370,10563,3.34,1940,1955,1940,2540,1370,1957,1940.11,6.70,0,2201,2029,1993,1964,1928,1899,1978,1913,386,583,500,1440,1,1,77124820,1496,21.09,1.40,12,0.01,92.00,1381.00,2570,20230414,-24.51,1680,20231024,15.48,2555,-24.07,20240219,1935,0.26,20240311,2570,-24.51,20230414,1680,15.48,20231024,5.87,N,008700,500,385 억,,5169753,N,N,331,N,00,N
|
|
20240409,160219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1957,-18,5,-0.91,612253756,313384,125.41,1975,2000,1935,2565,1383,1975,1953.68,6.68,0,12012,2029,2002,1988,1961,1947,1995,1954,386,590,500,1460,1,1,77124820,1509,21.27,1.42,12,0.41,92.00,1381.00,2570,20230414,-23.85,1680,20231024,16.49,2555,-23.41,20240219,1935,1.14,20240409,2570,-23.85,20230414,1680,16.49,20231024,5.94,N,008700,500,385 억,,5153429,N,N,331,N,00,N
|
|
20240409,150220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1948,-27,5,-1.37,520005954,266150,106.51,1975,2000,1935,2565,1383,1975,1953.81,6.68,0,4244,2029,2002,1988,1961,1947,1995,1954,386,590,500,1460,1,1,77124820,1502,21.17,1.41,12,0.35,92.00,1381.00,2570,20230414,-24.20,1680,20231024,15.95,2555,-23.76,20240219,1935,0.67,20240409,2570,-24.20,20230414,1680,15.95,20231024,5.94,N,008700,500,385 억,,5153429,N,N,98,N,00,N
|
|
20240409,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1951,-24,5,-1.22,457145793,233897,93.60,1975,2000,1935,2565,1383,1975,1954.47,6.68,0,2716,2029,2002,1988,1961,1947,1995,1954,386,590,500,1460,1,1,77124820,1505,21.21,1.41,12,0.30,92.00,1381.00,2570,20230414,-24.09,1680,20231024,16.13,2555,-23.64,20240219,1935,0.83,20240409,2570,-24.09,20230414,1680,16.13,20231024,5.94,N,008700,500,385 억,,5153429,N,N,98,N,00,N
|
|
20240409,130220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1944,-31,5,-1.57,431787403,220872,88.39,1975,2000,1935,2565,1383,1975,1954.92,6.68,0,3400,2029,2002,1988,1961,1947,1995,1954,386,590,500,1460,1,1,77124820,1499,21.13,1.41,12,0.29,92.00,1381.00,2570,20230414,-24.36,1680,20231024,15.71,2555,-23.91,20240219,1935,0.47,20240409,2570,-24.36,20230414,1680,15.71,20231024,5.94,N,008700,500,385 억,,5153429,N,N,98,N,00,N
|
|
20240409,120220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1943,-32,5,-1.62,384849970,196669,78.70,1975,2000,1939,2565,1383,1975,1956.84,6.68,0,3123,2029,2002,1988,1961,1947,1995,1954,386,590,500,1460,1,1,77124820,1499,21.12,1.41,12,0.26,92.00,1381.00,2570,20230414,-24.40,1680,20231024,15.65,2555,-23.95,20240219,1935,0.41,20240311,2570,-24.40,20230414,1680,15.65,20231024,5.94,N,008700,500,385 억,,5153429,N,N,98,N,00,N
|
|
20240409,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1958,-17,5,-0.86,194705695,98982,39.61,1975,2000,1950,2565,1383,1975,1967.08,6.68,0,-592,2029,2002,1988,1961,1947,1995,1954,386,590,500,1460,1,1,77124820,1510,21.28,1.42,12,0.13,92.00,1381.00,2570,20230414,-23.81,1680,20231024,16.55,2555,-23.37,20240219,1935,1.19,20240311,2570,-23.81,20230414,1680,16.55,20231024,5.94,N,008700,500,385 억,,5153429,N,N,98,N,00,N
|
|
20240409,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1977,2,2,0.10,69130314,34920,13.97,1975,2000,1970,2565,1383,1975,1979.68,6.68,0,1351,2029,2002,1988,1961,1947,1995,1954,386,590,500,1460,1,1,77124820,1525,21.49,1.43,12,0.05,92.00,1381.00,2570,20230414,-23.07,1680,20231024,17.68,2555,-22.62,20240219,1935,2.17,20240311,2570,-23.07,20230414,1680,17.68,20231024,5.94,N,008700,500,385 억,,5153429,N,N,98,N,00,N
|
|
20240409,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1983,8,2,0.41,9247062,4682,1.87,1975,1983,1975,2565,1383,1975,1975.02,6.68,0,1320,2029,2002,1988,1961,1947,1995,1954,386,590,500,1460,1,1,77124820,1529,21.55,1.44,12,0.01,92.00,1381.00,2570,20230414,-22.84,1680,20231024,18.04,2555,-22.39,20240219,1935,2.48,20240311,2570,-22.84,20230414,1680,18.04,20231024,5.94,N,008700,500,385 억,,5153429,N,N,98,N,00,N
|
|
20240408,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1975,-30,5,-1.50,489817984,247186,91.58,2015,2015,1974,2605,1405,2005,1981.61,6.72,0,-15017,2045,2024,1994,1973,1943,2035,1984,386,600,500,1480,1,1,77124820,1523,21.47,1.43,12,0.32,92.00,1381.00,2570,20230414,-23.15,1680,20231024,17.56,2555,-22.70,20240219,1935,2.07,20240311,2570,-23.15,20230414,1680,17.56,20231024,5.96,N,008700,500,385 억,,5179096,N,N,98,N,00,N
|
|
20240408,150220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1977,-28,5,-1.40,445980278,224992,83.36,2015,2015,1975,2605,1405,2005,1982.21,6.72,0,-12934,2045,2024,1994,1973,1943,2035,1984,386,600,500,1480,1,1,77124820,1525,21.49,1.43,12,0.29,92.00,1381.00,2570,20230414,-23.07,1680,20231024,17.68,2555,-22.62,20240219,1935,2.17,20240311,2570,-23.07,20230414,1680,17.68,20231024,5.96,N,008700,500,385 억,,5179096,N,N,746,N,00,N
|
|
20240408,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1976,-29,5,-1.45,386465645,194901,72.21,2015,2015,1976,2605,1405,2005,1982.88,6.72,0,-12506,2045,2024,1994,1973,1943,2035,1984,386,600,500,1480,1,1,77124820,1524,21.48,1.43,12,0.25,92.00,1381.00,2570,20230414,-23.11,1680,20231024,17.62,2555,-22.66,20240219,1935,2.12,20240311,2570,-23.11,20230414,1680,17.62,20231024,5.96,N,008700,500,385 억,,5179096,N,N,746,N,00,N
|
|
20240408,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1979,-26,5,-1.30,312958374,157747,58.44,2015,2015,1977,2605,1405,2005,1983.93,6.72,0,-11553,2045,2024,1994,1973,1943,2035,1984,386,600,500,1480,1,1,77124820,1526,21.51,1.43,12,0.20,92.00,1381.00,2570,20230414,-23.00,1680,20231024,17.80,2555,-22.54,20240219,1935,2.27,20240311,2570,-23.00,20230414,1680,17.80,20231024,5.96,N,008700,500,385 억,,5179096,N,N,746,N,00,N
|
|
20240408,120220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1982,-23,5,-1.15,276209354,139185,51.57,2015,2015,1977,2605,1405,2005,1984.48,6.72,0,-11177,2045,2024,1994,1973,1943,2035,1984,386,600,500,1480,1,1,77124820,1529,21.54,1.44,12,0.18,92.00,1381.00,2570,20230414,-22.88,1680,20231024,17.98,2555,-22.43,20240219,1935,2.43,20240311,2570,-22.88,20230414,1680,17.98,20231024,5.96,N,008700,500,385 억,,5179096,N,N,746,N,00,N
|
|
20240408,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1980,-25,5,-1.25,248577929,125236,46.40,2015,2015,1977,2605,1405,2005,1984.88,6.72,0,-11921,2045,2024,1994,1973,1943,2035,1984,386,600,500,1480,1,1,77124820,1527,21.52,1.43,12,0.16,92.00,1381.00,2570,20230414,-22.96,1680,20231024,17.86,2555,-22.50,20240219,1935,2.33,20240311,2570,-22.96,20230414,1680,17.86,20231024,5.96,N,008700,500,385 억,,5179096,N,N,746,N,00,N
|
|
20240408,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1990,-15,5,-0.75,177459344,89315,33.09,2015,2015,1980,2605,1405,2005,1986.89,6.72,0,-3876,2045,2024,1994,1973,1943,2035,1984,386,600,500,1480,1,1,77124820,1535,21.63,1.44,12,0.12,92.00,1381.00,2570,20230414,-22.57,1680,20231024,18.45,2555,-22.11,20240219,1935,2.84,20240311,2570,-22.57,20230414,1680,18.45,20231024,5.96,N,008700,500,385 억,,5179096,N,N,746,N,00,N
|
|
20240408,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,-5,5,-0.25,6128280,3047,1.13,2015,2015,2000,2605,1405,2005,2011.25,6.72,0,-1210,2045,2024,1994,1973,1943,2035,1984,386,600,500,1480,5,1,77124820,1542,21.74,1.45,12,0.00,92.00,1381.00,2570,20230414,-22.18,1680,20231024,19.05,2555,-21.72,20240219,1935,3.36,20240311,2570,-22.18,20230414,1680,19.05,20231024,5.96,N,008700,500,385 억,,5179096,N,N,746,N,00,N
|
|
20240405,160219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,515125054,259486,79.69,1965,2015,1964,2610,1410,2010,1985.15,6.69,0,22137,2039,2024,2010,1995,1981,2024,1995,386,600,500,1480,5,1,77124820,1546,21.79,1.45,12,0.34,92.00,1381.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,6.04,N,008700,500,385 억,,5158057,N,N,746,N,00,N
|
|
20240405,150219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,0,3,0.00,461370919,232630,71.44,1965,2015,1964,2610,1410,2010,1983.28,6.69,0,17914,2039,2024,2010,1995,1981,2024,1995,386,600,500,1480,5,1,77124820,1550,21.85,1.46,12,0.30,92.00,1381.00,2570,20230414,-21.79,1680,20231024,19.64,2555,-21.33,20240219,1935,3.88,20240311,2570,-21.79,20230414,1680,19.64,20231024,6.04,N,008700,500,385 억,,5158057,N,N,13,N,00,N
|
|
20240405,140220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,424065905,214032,65.73,1965,2005,1964,2610,1410,2010,1981.32,6.69,0,16914,2039,2024,2010,1995,1981,2024,1995,386,600,500,1480,5,1,77124820,1546,21.79,1.45,12,0.28,92.00,1381.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,6.04,N,008700,500,385 억,,5158057,N,N,13,N,00,N
|
|
20240405,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1998,-12,5,-0.60,377914520,190927,58.64,1965,1998,1964,2610,1410,2010,1979.37,6.69,0,14586,2039,2024,2010,1995,1981,2024,1995,386,600,500,1480,1,1,77124820,1541,21.72,1.45,12,0.25,92.00,1381.00,2570,20230414,-22.26,1680,20231024,18.93,2555,-21.80,20240219,1935,3.26,20240311,2570,-22.26,20230414,1680,18.93,20231024,6.04,N,008700,500,385 억,,5158057,N,N,13,N,00,N
|
|
20240405,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1988,-22,5,-1.09,361360811,182605,56.08,1965,1998,1964,2610,1410,2010,1978.92,6.69,0,14783,2039,2024,2010,1995,1981,2024,1995,386,600,500,1480,1,1,77124820,1533,21.61,1.44,12,0.24,92.00,1381.00,2570,20230414,-22.65,1680,20231024,18.33,2555,-22.19,20240219,1935,2.74,20240311,2570,-22.65,20230414,1680,18.33,20231024,6.04,N,008700,500,385 억,,5158057,N,N,13,N,00,N
|
|
20240405,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,-24,5,-1.19,277107357,140138,43.04,1965,1998,1964,2610,1410,2010,1977.39,6.69,0,12075,2039,2024,2010,1995,1981,2024,1995,386,600,500,1480,1,1,77124820,1532,21.59,1.44,12,0.18,92.00,1381.00,2570,20230414,-22.72,1680,20231024,18.21,2555,-22.27,20240219,1935,2.64,20240311,2570,-22.72,20230414,1680,18.21,20231024,6.04,N,008700,500,385 억,,5158057,N,N,13,N,00,N
|
|
20240405,100208,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1987,-23,5,-1.14,229523165,116186,35.68,1965,1998,1964,2610,1410,2010,1975.48,6.69,0,21830,2039,2024,2010,1995,1981,2024,1995,386,600,500,1480,1,1,77124820,1532,21.60,1.44,12,0.15,92.00,1381.00,2570,20230414,-22.68,1680,20231024,18.27,2555,-22.23,20240219,1935,2.69,20240311,2570,-22.68,20230414,1680,18.27,20231024,6.04,N,008700,500,385 억,,5158057,N,N,13,N,00,N
|
|
20240405,090219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1965,-45,5,-2.24,114976327,58458,17.95,1965,1993,1964,2610,1410,2010,1966.82,6.69,0,16700,2039,2024,2010,1995,1981,2024,1995,386,600,500,1480,1,1,77124820,1516,21.36,1.42,12,0.08,92.00,1381.00,2570,20230414,-23.54,1680,20231024,16.96,2555,-23.09,20240219,1935,1.55,20240311,2570,-23.54,20230414,1680,16.96,20231024,6.04,N,008700,500,385 억,,5158057,N,N,13,N,00,N
|
|
20240404,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,0,3,0.00,610822260,304342,58.96,2010,2025,1996,2610,1410,2010,2007.02,6.71,0,-13867,2083,2046,2023,1986,1963,2035,1975,386,600,500,1480,5,1,77124820,1550,21.85,1.46,12,0.39,92.00,1381.00,2570,20230414,-21.79,1680,20231024,19.64,2555,-21.33,20240219,1935,3.88,20240311,2570,-21.79,20230414,1680,19.64,20231024,6.02,N,008700,500,385 억,,5171985,N,N,13,N,00,N
|
|
20240404,150218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,0,3,0.00,555017170,276549,53.57,2010,2025,1996,2610,1410,2010,2006.94,6.71,0,-23409,2083,2046,2023,1986,1963,2035,1975,386,600,500,1480,5,1,77124820,1550,21.85,1.46,12,0.36,92.00,1381.00,2570,20230414,-21.79,1680,20231024,19.64,2555,-21.33,20240219,1935,3.88,20240311,2570,-21.79,20230414,1680,19.64,20231024,6.02,N,008700,500,385 억,,5171985,N,N,27,N,00,N
|
|
20240404,140217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,518908960,258543,50.09,2010,2025,1996,2610,1410,2010,2007.05,6.71,0,-25380,2083,2046,2023,1986,1963,2035,1975,386,600,500,1480,5,1,77124820,1546,21.79,1.45,12,0.34,92.00,1381.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,6.02,N,008700,500,385 억,,5171985,N,N,27,N,00,N
|
|
20240404,130216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-10,5,-0.50,453548863,225891,43.76,2010,2025,1996,2610,1410,2010,2007.82,6.71,0,-25247,2083,2046,2023,1986,1963,2035,1975,386,600,500,1480,5,1,77124820,1542,21.74,1.45,12,0.29,92.00,1381.00,2570,20230414,-22.18,1680,20231024,19.05,2555,-21.72,20240219,1935,3.36,20240311,2570,-22.18,20230414,1680,19.05,20231024,6.02,N,008700,500,385 억,,5171985,N,N,27,N,00,N
|
|
20240404,120216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,338976095,168590,32.66,2010,2025,2000,2610,1410,2010,2010.65,6.71,0,-5186,2083,2046,2023,1986,1963,2035,1975,386,600,500,1480,5,1,77124820,1546,21.79,1.45,12,0.22,92.00,1381.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,6.02,N,008700,500,385 억,,5171985,N,N,27,N,00,N
|
|
20240404,110217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,0,3,0.00,261663130,130061,25.20,2010,2025,2000,2610,1410,2010,2011.85,6.71,0,-2231,2083,2046,2023,1986,1963,2035,1975,386,600,500,1480,5,1,77124820,1550,21.85,1.46,12,0.17,92.00,1381.00,2570,20230414,-21.79,1680,20231024,19.64,2555,-21.33,20240219,1935,3.88,20240311,2570,-21.79,20230414,1680,19.64,20231024,6.02,N,008700,500,385 억,,5171985,N,N,27,N,00,N
|
|
20240404,100217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,15,2,0.75,168523480,83800,16.23,2010,2025,2000,2610,1410,2010,2011.02,6.71,0,-2127,2083,2046,2023,1986,1963,2035,1975,386,600,500,1480,5,1,77124820,1562,22.01,1.47,12,0.11,92.00,1381.00,2570,20230414,-21.21,1680,20231024,20.54,2555,-20.74,20240219,1935,4.65,20240311,2570,-21.21,20230414,1680,20.54,20231024,6.02,N,008700,500,385 억,,5171985,N,N,27,N,00,N
|
|
20240404,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-5,5,-0.25,48808670,24283,4.70,2010,2020,2005,2610,1410,2010,2009.99,6.71,0,2658,2083,2046,2023,1986,1963,2035,1975,386,600,500,1480,5,1,77124820,1546,21.79,1.45,12,0.03,92.00,1381.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,6.02,N,008700,500,385 억,,5171985,N,N,27,N,00,N
|
|
20240403,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-40,5,-1.95,994702430,493243,81.22,2030,2060,2000,2665,1435,2050,2016.34,6.68,0,19319,2133,2091,2068,2026,2003,2080,2015,386,615,500,1510,5,1,77124820,1550,21.85,1.46,12,0.64,92.00,1381.00,2570,20230414,-21.79,1680,20231024,19.64,2555,-21.33,20240219,1935,3.88,20240311,2570,-21.79,20230414,1680,19.64,20231024,5.94,N,008700,500,385 억,,5148255,N,N,27,N,00,N
|
|
20240403,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-45,5,-2.20,929562345,460701,75.86,2030,2060,2000,2665,1435,2050,2017.38,6.68,0,19821,2133,2091,2068,2026,2003,2080,2015,386,615,500,1510,5,1,77124820,1546,21.79,1.45,12,0.60,92.00,1381.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,5.94,N,008700,500,385 억,,5148255,N,N,146,N,00,N
|
|
20240403,140216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-40,5,-1.95,795812250,393972,64.87,2030,2060,2000,2665,1435,2050,2019.60,6.68,0,16771,2133,2091,2068,2026,2003,2080,2015,386,615,500,1510,5,1,77124820,1550,21.85,1.46,12,0.51,92.00,1381.00,2570,20230414,-21.79,1680,20231024,19.64,2555,-21.33,20240219,1935,3.88,20240311,2570,-21.79,20230414,1680,19.64,20231024,5.94,N,008700,500,385 억,,5148255,N,N,146,N,00,N
|
|
20240403,130215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-45,5,-2.20,762629750,377440,62.15,2030,2060,2000,2665,1435,2050,2020.16,6.68,0,19100,2133,2091,2068,2026,2003,2080,2015,386,615,500,1510,5,1,77124820,1546,21.79,1.45,12,0.49,92.00,1381.00,2570,20230414,-21.98,1680,20231024,19.35,2555,-21.53,20240219,1935,3.62,20240311,2570,-21.98,20230414,1680,19.35,20231024,5.94,N,008700,500,385 억,,5148255,N,N,146,N,00,N
|
|
20240403,120217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-35,5,-1.71,654652485,323654,53.29,2030,2060,2010,2665,1435,2050,2022.29,6.68,0,22245,2133,2091,2068,2026,2003,2080,2015,386,615,500,1510,5,1,77124820,1554,21.90,1.46,12,0.42,92.00,1381.00,2570,20230414,-21.60,1680,20231024,19.94,2555,-21.14,20240219,1935,4.13,20240311,2570,-21.60,20230414,1680,19.94,20231024,5.94,N,008700,500,385 억,,5148255,N,N,146,N,00,N
|
|
20240403,110217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-30,5,-1.46,425462090,210276,34.62,2030,2055,2010,2665,1435,2050,2022.73,6.68,0,19837,2133,2091,2068,2026,2003,2080,2015,386,615,500,1510,5,1,77124820,1558,21.96,1.46,12,0.27,92.00,1381.00,2570,20230414,-21.40,1680,20231024,20.24,2555,-20.94,20240219,1935,4.39,20240311,2570,-21.40,20230414,1680,20.24,20231024,5.94,N,008700,500,385 억,,5148255,N,N,146,N,00,N
|
|
20240403,100216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,-20,5,-0.98,390305270,192895,31.76,2030,2055,2010,2665,1435,2050,2022.74,6.68,0,21464,2133,2091,2068,2026,2003,2080,2015,386,615,500,1510,5,1,77124820,1566,22.07,1.47,12,0.25,92.00,1381.00,2570,20230414,-21.01,1680,20231024,20.83,2555,-20.55,20240219,1935,4.91,20240311,2570,-21.01,20230414,1680,20.83,20231024,5.94,N,008700,500,385 억,,5148255,N,N,146,N,00,N
|
|
20240403,090216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,-15,5,-0.73,52642555,25792,4.25,2030,2055,2025,2665,1435,2050,2039.02,6.68,0,703,2133,2091,2068,2026,2003,2080,2015,386,615,500,1510,5,1,77124820,1569,22.12,1.47,12,0.03,92.00,1381.00,2570,20230414,-20.82,1680,20231024,21.13,2555,-20.35,20240219,1935,5.17,20240311,2570,-20.82,20230414,1680,21.13,20231024,5.94,N,008700,500,385 억,,5148255,N,N,146,N,00,N
|
|
20240402,160211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,-30,5,-1.44,1210910285,584948,36.81,2065,2110,2045,2700,1460,2080,2070.12,6.70,0,-17006,2180,2130,2095,2045,2010,2112,2027,386,620,500,1530,5,1,77124820,1581,22.28,1.48,12,0.76,92.00,1381.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,1935,5.94,20240311,2570,-20.23,20230414,1680,22.02,20231024,5.93,N,008700,500,385 억,,5165709,N,N,146,N,00,N
|
|
20240402,150216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,-30,5,-1.44,1165646840,562835,35.42,2065,2110,2045,2700,1460,2080,2071.03,6.70,0,-19992,2180,2130,2095,2045,2010,2112,2027,386,620,500,1530,5,1,77124820,1581,22.28,1.48,12,0.73,92.00,1381.00,2570,20230414,-20.23,1680,20231024,22.02,2555,-19.77,20240219,1935,5.94,20240311,2570,-20.23,20230414,1680,22.02,20231024,5.93,N,008700,500,385 억,,5165709,N,N,0,N,00,N
|
|
20240402,140217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-25,5,-1.20,1082470995,522234,32.86,2065,2110,2045,2700,1460,2080,2072.77,6.70,0,-11028,2180,2130,2095,2045,2010,2112,2027,386,620,500,1530,5,1,77124820,1585,22.34,1.49,12,0.68,92.00,1381.00,2570,20230414,-20.04,1680,20231024,22.32,2555,-19.57,20240219,1935,6.20,20240311,2570,-20.04,20230414,1680,22.32,20231024,5.93,N,008700,500,385 억,,5165709,N,N,0,N,00,N
|
|
20240402,130214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-25,5,-1.20,973511700,469143,29.52,2065,2110,2045,2700,1460,2080,2075.09,6.70,0,-7126,2180,2130,2095,2045,2010,2112,2027,386,620,500,1530,5,1,77124820,1585,22.34,1.49,12,0.61,92.00,1381.00,2570,20230414,-20.04,1680,20231024,22.32,2555,-19.57,20240219,1935,6.20,20240311,2570,-20.04,20230414,1680,22.32,20231024,5.93,N,008700,500,385 억,,5165709,N,N,0,N,00,N
|
|
20240402,120214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,-15,5,-0.72,909345345,437884,27.56,2065,2110,2050,2700,1460,2080,2076.68,6.70,0,4937,2180,2130,2095,2045,2010,2112,2027,386,620,500,1530,5,1,77124820,1593,22.45,1.50,12,0.57,92.00,1381.00,2570,20230414,-19.65,1680,20231024,22.92,2555,-19.18,20240219,1935,6.72,20240311,2570,-19.65,20230414,1680,22.92,20231024,5.93,N,008700,500,385 억,,5165709,N,N,0,N,00,N
|
|
20240402,110214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-10,5,-0.48,825261095,397046,24.99,2065,2110,2060,2700,1460,2080,2078.50,6.70,0,11124,2180,2130,2095,2045,2010,2112,2027,386,620,500,1530,5,1,77124820,1596,22.50,1.50,12,0.51,92.00,1381.00,2570,20230414,-19.46,1680,20231024,23.21,2555,-18.98,20240219,1935,6.98,20240311,2570,-19.46,20230414,1680,23.21,20231024,5.93,N,008700,500,385 억,,5165709,N,N,0,N,00,N
|
|
20240402,100214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,5,2,0.24,665365250,319924,20.13,2065,2110,2060,2700,1460,2080,2079.76,6.70,0,15431,2180,2130,2095,2045,2010,2112,2027,386,620,500,1530,5,1,77124820,1608,22.66,1.51,12,0.41,92.00,1381.00,2570,20230414,-18.87,1680,20231024,24.11,2555,-18.40,20240219,1935,7.75,20240311,2570,-18.87,20230414,1680,24.11,20231024,5.93,N,008700,500,385 억,,5165709,N,N,0,N,00,N
|
|
20240402,090213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,-5,5,-0.24,57264895,27697,1.74,2065,2075,2065,2700,1460,2080,2067.55,6.70,0,12103,2180,2130,2095,2045,2010,2112,2027,386,620,500,1530,5,1,77124820,1600,22.55,1.50,12,0.04,92.00,1381.00,2570,20230414,-19.26,1680,20231024,23.51,2555,-18.79,20240219,1935,7.24,20240311,2570,-19.26,20230414,1680,23.51,20231024,5.93,N,008700,500,385 억,,5165709,N,N,0,N,00,N
|
|
20240401,160213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,50,2,2.46,3287685545,1568692,94.35,2130,2145,2060,2635,1425,2030,2095.98,6.77,0,-71909,2176,2102,2056,1982,1936,2090,1970,386,605,500,1500,5,1,77124820,1604,22.61,1.51,12,2.03,92.00,1381.00,2570,20230414,-19.07,1680,20231024,23.81,2555,-18.59,20240219,1935,7.49,20240311,2570,-19.07,20230414,1680,23.81,20231024,5.99,N,008700,500,385 억,,5222065,N,N,1,N,00,N
|
|
20240401,150214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,50,2,2.46,3093196425,1475261,88.74,2130,2145,2060,2635,1425,2030,2096.89,6.77,0,-95623,2176,2102,2056,1982,1936,2090,1970,386,605,500,1500,5,1,77124820,1604,22.61,1.51,12,1.91,92.00,1381.00,2570,20230414,-19.07,1680,20231024,23.81,2555,-18.59,20240219,1935,7.49,20240311,2570,-19.07,20230414,1680,23.81,20231024,5.99,N,008700,500,385 억,,5222065,N,N,1,N,00,N
|
|
20240401,140213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,45,2,2.22,2918279610,1391129,83.67,2130,2145,2060,2635,1425,2030,2097.97,6.77,0,-109070,2176,2102,2056,1982,1936,2090,1970,386,605,500,1500,5,1,77124820,1600,22.55,1.50,12,1.80,92.00,1381.00,2570,20230414,-19.26,1680,20231024,23.51,2555,-18.79,20240219,1935,7.24,20240311,2570,-19.26,20230414,1680,23.51,20231024,5.99,N,008700,500,385 억,,5222065,N,N,1,N,00,N
|
|
20240401,130213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,55,2,2.71,2838018180,1352565,81.36,2130,2145,2060,2635,1425,2030,2098.45,6.77,0,-115442,2176,2102,2056,1982,1936,2090,1970,386,605,500,1500,5,1,77124820,1608,22.66,1.51,12,1.75,92.00,1381.00,2570,20230414,-18.87,1680,20231024,24.11,2555,-18.40,20240219,1935,7.75,20240311,2570,-18.87,20230414,1680,24.11,20231024,5.99,N,008700,500,385 억,,5222065,N,N,1,N,00,N
|
|
20240401,120215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,50,2,2.46,2675014290,1274071,76.63,2130,2145,2060,2635,1425,2030,2099.80,6.77,0,-125506,2176,2102,2056,1982,1936,2090,1970,386,605,500,1500,5,1,77124820,1604,22.61,1.51,12,1.65,92.00,1381.00,2570,20230414,-19.07,1680,20231024,23.81,2555,-18.59,20240219,1935,7.49,20240311,2570,-19.07,20230414,1680,23.81,20231024,5.99,N,008700,500,385 억,,5222065,N,N,1,N,00,N
|
|
20240401,110214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,45,2,2.22,2618104745,1246672,74.99,2130,2145,2060,2635,1425,2030,2100.30,6.77,0,-125506,2176,2102,2056,1982,1936,2090,1970,386,605,500,1500,5,1,77124820,1600,22.55,1.50,12,1.62,92.00,1381.00,2570,20230414,-19.26,1680,20231024,23.51,2555,-18.79,20240219,1935,7.24,20240311,2570,-19.26,20230414,1680,23.51,20231024,5.99,N,008700,500,385 억,,5222065,N,N,1,N,00,N
|
|
20240401,100212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,45,2,2.22,2336026940,1111283,66.84,2130,2145,2060,2635,1425,2030,2102.36,6.77,0,-130798,2176,2102,2056,1982,1936,2090,1970,386,605,500,1500,5,1,77124820,1600,22.55,1.50,12,1.44,92.00,1381.00,2570,20230414,-19.26,1680,20231024,23.51,2555,-18.79,20240219,1935,7.24,20240311,2570,-19.26,20230414,1680,23.51,20231024,5.99,N,008700,500,385 억,,5222065,N,N,1,N,00,N
|
|
20240401,090213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,65,2,3.20,863470515,407958,24.54,2130,2135,2085,2635,1425,2030,2117.42,6.77,0,-56754,2176,2102,2056,1982,1936,2090,1970,386,605,500,1500,5,1,77124820,1616,22.77,1.52,12,0.53,92.00,1381.00,2570,20230414,-18.48,1680,20231024,24.70,2555,-18.00,20240219,1935,8.27,20240311,2570,-18.48,20230414,1680,24.70,20231024,5.99,N,008700,500,385 억,,5222065,N,N,1,N,00,N
|