170 lines
72 KiB
CSV
170 lines
72 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
|
||
|
|
20240830,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1988,18,2,0.91,113659537,57540,58.99,1970,1988,1964,2560,1379,1970,1975.31,18.30,0,3833,1997,1983,1961,1947,1925,1990,1954,290,590,500,1260,1,1,57943763,1152,-116.94,0.46,12,0.10,-17.00,4305.00,3360,20240116,-40.83,1645,20240805,20.85,3360,-40.83,20240116,1645,20.85,20240805,3360,-40.83,20240116,1645,20.85,20240805,2.09,N,017900,500,289 억,,10605695,N,N,4,N,00,N
|
||
|
|
20240830,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,14,2,0.71,106477530,53916,55.28,1970,1984,1964,2560,1379,1970,1974.88,18.30,0,1382,1997,1983,1961,1947,1925,1990,1954,290,590,500,1260,1,1,57943763,1150,-116.71,0.46,12,0.09,-17.00,4305.00,3360,20240116,-40.95,1645,20240805,20.61,3360,-40.95,20240116,1645,20.61,20240805,3360,-40.95,20240116,1645,20.61,20240805,2.09,N,017900,500,289 억,,10605695,N,N,0,N,00,N
|
||
|
|
20240830,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1979,9,2,0.46,102901558,52110,53.43,1970,1980,1964,2560,1379,1970,1974.70,18.30,0,1270,1997,1983,1961,1947,1925,1990,1954,290,590,500,1260,1,1,57943763,1147,-116.41,0.46,12,0.09,-17.00,4305.00,3360,20240116,-41.10,1645,20240805,20.30,3360,-41.10,20240116,1645,20.30,20240805,3360,-41.10,20240116,1645,20.30,20240805,2.09,N,017900,500,289 억,,10605695,N,N,0,N,00,N
|
||
|
|
20240830,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1976,6,2,0.30,87453283,44289,45.41,1970,1980,1964,2560,1379,1970,1974.61,18.30,0,-59,1997,1983,1961,1947,1925,1990,1954,290,590,500,1260,1,1,57943763,1145,-116.24,0.46,12,0.08,-17.00,4305.00,3360,20240116,-41.19,1645,20240805,20.12,3360,-41.19,20240116,1645,20.12,20240805,3360,-41.19,20240116,1645,20.12,20240805,2.09,N,017900,500,289 억,,10605695,N,N,0,N,00,N
|
||
|
|
20240830,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1977,7,2,0.36,45334967,22986,23.57,1970,1980,1964,2560,1379,1970,1972.29,18.30,0,-22,1997,1983,1961,1947,1925,1990,1954,290,590,500,1260,1,1,57943763,1146,-116.29,0.46,12,0.04,-17.00,4305.00,3360,20240116,-41.16,1645,20240805,20.18,3360,-41.16,20240116,1645,20.18,20240805,3360,-41.16,20240116,1645,20.18,20240805,2.09,N,017900,500,289 억,,10605695,N,N,0,N,00,N
|
||
|
|
20240830,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1974,4,2,0.20,37191606,18858,19.33,1970,1980,1964,2560,1379,1970,1972.19,18.30,0,866,1997,1983,1961,1947,1925,1990,1954,290,590,500,1260,1,1,57943763,1144,-116.12,0.46,12,0.03,-17.00,4305.00,3360,20240116,-41.25,1645,20240805,20.00,3360,-41.25,20240116,1645,20.00,20240805,3360,-41.25,20240116,1645,20.00,20240805,2.09,N,017900,500,289 억,,10605695,N,N,0,N,00,N
|
||
|
|
20240830,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1980,10,2,0.51,33990130,17236,17.67,1970,1980,1964,2560,1379,1970,1972.04,18.30,0,870,1997,1983,1961,1947,1925,1990,1954,290,590,500,1260,1,1,57943763,1147,-116.47,0.46,12,0.03,-17.00,4305.00,3360,20240116,-41.07,1645,20240805,20.36,3360,-41.07,20240116,1645,20.36,20240805,3360,-41.07,20240116,1645,20.36,20240805,2.09,N,017900,500,289 억,,10605695,N,N,0,N,00,N
|
||
|
|
20240830,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1966,-4,5,-0.20,2495593,1268,1.30,1970,1970,1966,2560,1379,1970,1968.13,18.30,0,18,1997,1983,1961,1947,1925,1990,1954,290,590,500,1260,1,1,57943763,1139,-115.65,0.46,12,0.00,-17.00,4305.00,3360,20240116,-41.49,1645,20240805,19.51,3360,-41.49,20240116,1645,19.51,20240805,3360,-41.49,20240116,1645,19.51,20240805,2.09,N,017900,500,289 억,,10605695,N,N,0,N,00,N
|
||
|
|
20240829,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1970,-5,5,-0.25,189993331,97344,364.79,1965,1975,1939,2565,1383,1975,1951.77,18.32,0,-13229,1999,1987,1977,1965,1955,1993,1971,290,590,500,1260,1,1,57943763,1141,-115.88,0.46,12,0.17,-17.00,4305.00,3360,20240116,-41.37,1645,20240805,19.76,3360,-41.37,20240116,1645,19.76,20240805,3360,-41.37,20240116,1645,19.76,20240805,2.11,N,017900,500,289 억,,10617767,N,N,62,N,00,N
|
||
|
|
20240829,150331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1955,-20,5,-1.01,154783912,79300,297.17,1965,1975,1939,2565,1383,1975,1951.88,18.32,0,-13998,1999,1987,1977,1965,1955,1993,1971,290,590,500,1260,1,1,57943763,1133,-115.00,0.45,12,0.14,-17.00,4305.00,3360,20240116,-41.82,1645,20240805,18.84,3360,-41.82,20240116,1645,18.84,20240805,3360,-41.82,20240116,1645,18.84,20240805,2.11,N,017900,500,289 억,,10617767,N,N,62,N,00,N
|
||
|
|
20240829,140333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1961,-14,5,-0.71,135637387,69501,260.45,1965,1975,1939,2565,1383,1975,1951.59,18.32,0,-13728,1999,1987,1977,1965,1955,1993,1971,290,590,500,1260,1,1,57943763,1136,-115.35,0.46,12,0.12,-17.00,4305.00,3360,20240116,-41.64,1645,20240805,19.21,3360,-41.64,20240116,1645,19.21,20240805,3360,-41.64,20240116,1645,19.21,20240805,2.11,N,017900,500,289 억,,10617767,N,N,62,N,00,N
|
||
|
|
20240829,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1955,-20,5,-1.01,109776613,56295,210.96,1965,1975,1939,2565,1383,1975,1950.02,18.32,0,-10243,1999,1987,1977,1965,1955,1993,1971,290,590,500,1260,1,1,57943763,1133,-115.00,0.45,12,0.10,-17.00,4305.00,3360,20240116,-41.82,1645,20240805,18.84,3360,-41.82,20240116,1645,18.84,20240805,3360,-41.82,20240116,1645,18.84,20240805,2.11,N,017900,500,289 억,,10617767,N,N,62,N,00,N
|
||
|
|
20240829,120330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1953,-22,5,-1.11,67455113,34597,129.65,1965,1975,1939,2565,1383,1975,1949.74,18.32,0,-8965,1999,1987,1977,1965,1955,1993,1971,290,590,500,1260,1,1,57943763,1132,-114.88,0.45,12,0.06,-17.00,4305.00,3360,20240116,-41.88,1645,20240805,18.72,3360,-41.88,20240116,1645,18.72,20240805,3360,-41.88,20240116,1645,18.72,20240805,2.11,N,017900,500,289 억,,10617767,N,N,62,N,00,N
|
||
|
|
20240829,110334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1952,-23,5,-1.16,52191466,26778,100.35,1965,1975,1939,2565,1383,1975,1949.04,18.32,0,-7977,1999,1987,1977,1965,1955,1993,1971,290,590,500,1260,1,1,57943763,1131,-114.82,0.45,12,0.05,-17.00,4305.00,3360,20240116,-41.90,1645,20240805,18.66,3360,-41.90,20240116,1645,18.66,20240805,3360,-41.90,20240116,1645,18.66,20240805,2.11,N,017900,500,289 억,,10617767,N,N,62,N,00,N
|
||
|
|
20240829,100331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1955,-20,5,-1.01,35433205,18171,68.09,1965,1975,1939,2565,1383,1975,1949.99,18.32,0,-4918,1999,1987,1977,1965,1955,1993,1971,290,590,500,1260,1,1,57943763,1133,-115.00,0.45,12,0.03,-17.00,4305.00,3360,20240116,-41.82,1645,20240805,18.84,3360,-41.82,20240116,1645,18.84,20240805,3360,-41.82,20240116,1645,18.84,20240805,2.11,N,017900,500,289 억,,10617767,N,N,62,N,00,N
|
||
|
|
20240829,090332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1965,-10,5,-0.51,1545549,788,2.95,1965,1975,1960,2565,1383,1975,1961.36,18.32,0,-746,1999,1987,1977,1965,1955,1993,1971,290,590,500,1260,1,1,57943763,1139,-115.59,0.46,12,0.00,-17.00,4305.00,3360,20240116,-41.52,1645,20240805,19.45,3360,-41.52,20240116,1645,19.45,20240805,3360,-41.52,20240116,1645,19.45,20240805,2.11,N,017900,500,289 억,,10617767,N,N,62,N,00,N
|
||
|
|
20240828,160322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1975,-1,5,-0.05,52531099,26634,54.28,1967,1989,1967,2565,1384,1976,1972.33,18.33,0,-4187,2008,1992,1974,1958,1940,2000,1966,290,589,500,1260,1,1,57943763,1144,-116.18,0.46,12,0.05,-17.00,4305.00,3360,20240116,-41.22,1645,20240805,20.06,3360,-41.22,20240116,1645,20.06,20240805,3360,-41.22,20240116,1645,20.06,20240805,2.11,N,017900,500,289 억,,10621434,N,N,62,N,00,N
|
||
|
|
20240828,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1975,-1,5,-0.05,49189194,24940,50.83,1967,1989,1967,2565,1384,1976,1972.30,18.33,0,-4291,2008,1992,1974,1958,1940,2000,1966,290,589,500,1260,1,1,57943763,1144,-116.18,0.46,12,0.04,-17.00,4305.00,3360,20240116,-41.22,1645,20240805,20.06,3360,-41.22,20240116,1645,20.06,20240805,3360,-41.22,20240116,1645,20.06,20240805,2.11,N,017900,500,289 억,,10621434,N,N,238,N,00,N
|
||
|
|
20240828,140324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1977,1,2,0.05,47571124,24119,49.15,1967,1989,1967,2565,1384,1976,1972.35,18.33,0,-4128,2008,1992,1974,1958,1940,2000,1966,290,589,500,1260,1,1,57943763,1146,-116.29,0.46,12,0.04,-17.00,4305.00,3360,20240116,-41.16,1645,20240805,20.18,3360,-41.16,20240116,1645,20.18,20240805,3360,-41.16,20240116,1645,20.18,20240805,2.11,N,017900,500,289 억,,10621434,N,N,238,N,00,N
|
||
|
|
20240828,130325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1978,2,2,0.10,35765655,18122,36.93,1967,1989,1967,2565,1384,1976,1973.60,18.33,0,-3481,2008,1992,1974,1958,1940,2000,1966,290,589,500,1260,1,1,57943763,1146,-116.35,0.46,12,0.03,-17.00,4305.00,3360,20240116,-41.13,1645,20240805,20.24,3360,-41.13,20240116,1645,20.24,20240805,3360,-41.13,20240116,1645,20.24,20240805,2.11,N,017900,500,289 억,,10621434,N,N,238,N,00,N
|
||
|
|
20240828,120323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1973,-3,5,-0.15,30188621,15293,31.17,1967,1989,1967,2565,1384,1976,1974.02,18.33,0,-783,2008,1992,1974,1958,1940,2000,1966,290,589,500,1260,1,1,57943763,1143,-116.06,0.46,12,0.03,-17.00,4305.00,3360,20240116,-41.28,1645,20240805,19.94,3360,-41.28,20240116,1645,19.94,20240805,3360,-41.28,20240116,1645,19.94,20240805,2.11,N,017900,500,289 억,,10621434,N,N,238,N,00,N
|
||
|
|
20240828,110325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1975,-1,5,-0.05,28940097,14660,29.88,1967,1989,1967,2565,1384,1976,1974.09,18.33,0,-554,2008,1992,1974,1958,1940,2000,1966,290,589,500,1260,1,1,57943763,1144,-116.18,0.46,12,0.03,-17.00,4305.00,3360,20240116,-41.22,1645,20240805,20.06,3360,-41.22,20240116,1645,20.06,20240805,3360,-41.22,20240116,1645,20.06,20240805,2.11,N,017900,500,289 억,,10621434,N,N,238,N,00,N
|
||
|
|
20240828,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1975,-1,5,-0.05,22314511,11314,23.06,1967,1984,1967,2565,1384,1976,1972.29,18.33,0,254,2008,1992,1974,1958,1940,2000,1966,290,589,500,1260,1,1,57943763,1144,-116.18,0.46,12,0.02,-17.00,4305.00,3360,20240116,-41.22,1645,20240805,20.06,3360,-41.22,20240116,1645,20.06,20240805,3360,-41.22,20240116,1645,20.06,20240805,2.11,N,017900,500,289 억,,10621434,N,N,238,N,00,N
|
||
|
|
20240828,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1983,7,2,0.35,12139776,6170,12.57,1967,1983,1967,2565,1384,1976,1967.55,18.33,0,145,2008,1992,1974,1958,1940,2000,1966,290,589,500,1260,1,1,57943763,1149,-116.65,0.46,12,0.01,-17.00,4305.00,3360,20240116,-40.98,1645,20240805,20.55,3360,-40.98,20240116,1645,20.55,20240805,3360,-40.98,20240116,1645,20.55,20240805,2.11,N,017900,500,289 억,,10621434,N,N,238,N,00,N
|
||
|
|
20240827,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1976,-3,5,-0.15,92676640,47018,54.45,1956,1990,1956,2570,1386,1979,1971.08,18.33,0,1118,2024,2001,1987,1964,1950,1994,1957,290,591,500,1260,1,1,57943763,1145,-116.24,0.46,12,0.08,-17.00,4305.00,3360,20240116,-41.19,1645,20240805,20.12,3360,-41.19,20240116,1645,20.12,20240805,3360,-41.19,20240116,1645,20.12,20240805,2.10,N,017900,500,289 억,,10618816,N,N,238,N,00,N
|
||
|
|
20240827,150324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1976,-3,5,-0.15,72889351,37004,42.85,1956,1990,1956,2570,1386,1979,1969.77,18.33,0,-792,2024,2001,1987,1964,1950,1994,1957,290,591,500,1260,1,1,57943763,1145,-116.24,0.46,12,0.06,-17.00,4305.00,3360,20240116,-41.19,1645,20240805,20.12,3360,-41.19,20240116,1645,20.12,20240805,3360,-41.19,20240116,1645,20.12,20240805,2.10,N,017900,500,289 억,,10618816,N,N,0,N,00,N
|
||
|
|
20240827,140324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1974,-5,5,-0.25,72517461,36816,42.64,1956,1990,1956,2570,1386,1979,1969.73,18.33,0,-788,2024,2001,1987,1964,1950,1994,1957,290,591,500,1260,1,1,57943763,1144,-116.12,0.46,12,0.06,-17.00,4305.00,3360,20240116,-41.25,1645,20240805,20.00,3360,-41.25,20240116,1645,20.00,20240805,3360,-41.25,20240116,1645,20.00,20240805,2.10,N,017900,500,289 억,,10618816,N,N,0,N,00,N
|
||
|
|
20240827,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1976,-3,5,-0.15,69195687,35135,40.69,1956,1990,1956,2570,1386,1979,1969.42,18.33,0,-1012,2024,2001,1987,1964,1950,1994,1957,290,591,500,1260,1,1,57943763,1145,-116.24,0.46,12,0.06,-17.00,4305.00,3360,20240116,-41.19,1645,20240805,20.12,3360,-41.19,20240116,1645,20.12,20240805,3360,-41.19,20240116,1645,20.12,20240805,2.10,N,017900,500,289 억,,10618816,N,N,0,N,00,N
|
||
|
|
20240827,120326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1983,4,2,0.20,61657640,31322,36.27,1956,1990,1956,2570,1386,1979,1968.51,18.33,0,-586,2024,2001,1987,1964,1950,1994,1957,290,591,500,1260,1,1,57943763,1149,-116.65,0.46,12,0.05,-17.00,4305.00,3360,20240116,-40.98,1645,20240805,20.55,3360,-40.98,20240116,1645,20.55,20240805,3360,-40.98,20240116,1645,20.55,20240805,2.10,N,017900,500,289 억,,10618816,N,N,0,N,00,N
|
||
|
|
20240827,110326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1975,-4,5,-0.20,47470350,24132,27.95,1956,1990,1956,2570,1386,1979,1967.11,18.33,0,-1117,2024,2001,1987,1964,1950,1994,1957,290,591,500,1260,1,1,57943763,1144,-116.18,0.46,12,0.04,-17.00,4305.00,3360,20240116,-41.22,1645,20240805,20.06,3360,-41.22,20240116,1645,20.06,20240805,3360,-41.22,20240116,1645,20.06,20240805,2.10,N,017900,500,289 억,,10618816,N,N,0,N,00,N
|
||
|
|
20240827,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1979,0,3,0.00,37425572,19047,22.06,1956,1990,1956,2570,1386,1979,1964.91,18.33,0,-406,2024,2001,1987,1964,1950,1994,1957,290,591,500,1260,1,1,57943763,1147,-116.41,0.46,12,0.03,-17.00,4305.00,3360,20240116,-41.10,1645,20240805,20.30,3360,-41.10,20240116,1645,20.30,20240805,3360,-41.10,20240116,1645,20.30,20240805,2.10,N,017900,500,289 억,,10618816,N,N,0,N,00,N
|
||
|
|
20240827,090323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1985,6,2,0.30,16337704,8338,9.66,1956,1990,1956,2570,1386,1979,1959.43,18.33,0,-1049,2024,2001,1987,1964,1950,1994,1957,290,591,500,1260,1,1,57943763,1150,-116.76,0.46,12,0.01,-17.00,4305.00,3360,20240116,-40.92,1645,20240805,20.67,3360,-40.92,20240116,1645,20.67,20240805,3360,-40.92,20240116,1645,20.67,20240805,2.10,N,017900,500,289 억,,10618816,N,N,0,N,00,N
|
||
|
|
20240826,160321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1979,-7,5,-0.35,171223723,86350,164.27,2000,2010,1973,2580,1391,1986,1982.90,18.40,0,-35875,2020,2002,1992,1974,1964,1998,1970,290,594,500,1270,1,1,57943763,1147,-116.41,0.46,12,0.15,-17.00,4305.00,3360,20240116,-41.10,1645,20240805,20.30,3360,-41.10,20240116,1645,20.30,20240805,3360,-41.10,20240116,1645,20.30,20240805,2.14,N,017900,500,289 억,,10662980,N,N,0,N,00,N
|
||
|
|
20240826,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1979,-7,5,-0.35,162787063,82087,156.16,2000,2010,1973,2580,1391,1986,1983.10,18.40,0,-33695,2020,2002,1992,1974,1964,1998,1970,290,594,500,1270,1,1,57943763,1147,-116.41,0.46,12,0.14,-17.00,4305.00,3360,20240116,-41.10,1645,20240805,20.30,3360,-41.10,20240116,1645,20.30,20240805,3360,-41.10,20240116,1645,20.30,20240805,2.14,N,017900,500,289 억,,10662980,N,N,0,N,00,N
|
||
|
|
20240826,140324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1980,-6,5,-0.30,134780442,67938,129.24,2000,2010,1973,2580,1391,1986,1983.87,18.40,0,-32789,2020,2002,1992,1974,1964,1998,1970,290,594,500,1270,1,1,57943763,1147,-116.47,0.46,12,0.12,-17.00,4305.00,3360,20240116,-41.07,1645,20240805,20.36,3360,-41.07,20240116,1645,20.36,20240805,3360,-41.07,20240116,1645,20.36,20240805,2.14,N,017900,500,289 억,,10662980,N,N,0,N,00,N
|
||
|
|
20240826,130325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1981,-5,5,-0.25,93681400,47240,89.87,2000,2010,1973,2580,1391,1986,1983.09,18.40,0,-27875,2020,2002,1992,1974,1964,1998,1970,290,594,500,1270,1,1,57943763,1148,-116.53,0.46,12,0.08,-17.00,4305.00,3360,20240116,-41.04,1645,20240805,20.43,3360,-41.04,20240116,1645,20.43,20240805,3360,-41.04,20240116,1645,20.43,20240805,2.14,N,017900,500,289 억,,10662980,N,N,0,N,00,N
|
||
|
|
20240826,120323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,-2,5,-0.10,51323506,25842,49.16,2000,2010,1973,2580,1391,1986,1986.05,18.40,0,-17456,2020,2002,1992,1974,1964,1998,1970,290,594,500,1270,1,1,57943763,1150,-116.71,0.46,12,0.04,-17.00,4305.00,3360,20240116,-40.95,1645,20240805,20.61,3360,-40.95,20240116,1645,20.61,20240805,3360,-40.95,20240116,1645,20.61,20240805,2.14,N,017900,500,289 억,,10662980,N,N,0,N,00,N
|
||
|
|
20240826,110324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1988,2,2,0.10,47636187,23978,45.61,2000,2010,1973,2580,1391,1986,1986.66,18.40,0,-16485,2020,2002,1992,1974,1964,1998,1970,290,594,500,1270,1,1,57943763,1152,-116.94,0.46,12,0.04,-17.00,4305.00,3360,20240116,-40.83,1645,20240805,20.85,3360,-40.83,20240116,1645,20.85,20240805,3360,-40.83,20240116,1645,20.85,20240805,2.14,N,017900,500,289 억,,10662980,N,N,0,N,00,N
|
||
|
|
20240826,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1992,6,2,0.30,29720717,14952,28.44,2000,2010,1973,2580,1391,1986,1987.74,18.40,0,-9729,2020,2002,1992,1974,1964,1998,1970,290,594,500,1270,1,1,57943763,1154,-117.18,0.46,12,0.03,-17.00,4305.00,3360,20240116,-40.71,1645,20240805,21.09,3360,-40.71,20240116,1645,21.09,20240805,3360,-40.71,20240116,1645,21.09,20240805,2.14,N,017900,500,289 억,,10662980,N,N,0,N,00,N
|
||
|
|
20240826,090322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2010,24,2,1.21,1146085,573,1.09,2000,2010,2000,2580,1391,1986,2000.15,18.40,0,-85,2020,2002,1992,1974,1964,1998,1970,290,594,500,1270,5,1,57943763,1165,-118.24,0.47,12,0.00,-17.00,4305.00,3360,20240116,-40.18,1645,20240805,22.19,3360,-40.18,20240116,1645,22.19,20240805,3360,-40.18,20240116,1645,22.19,20240805,2.14,N,017900,500,289 억,,10662980,N,N,0,N,00,N
|
||
|
|
20240823,160322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1986,-19,5,-0.95,104528477,52543,43.62,2005,2010,1982,2605,1405,2005,1989.40,18.42,0,-9607,2090,2047,2022,1979,1954,2035,1967,290,600,500,1280,1,1,57943763,1151,-116.82,0.46,12,0.09,-17.00,4305.00,3360,20240116,-40.89,1645,20240805,20.73,3360,-40.89,20240116,1645,20.73,20240805,3360,-40.89,20240116,1645,20.73,20240805,2.13,N,017900,500,289 억,,10675141,N,N,0,N,00,N
|
||
|
|
20240823,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1993,-12,5,-0.60,98142120,49329,40.96,2005,2010,1982,2605,1405,2005,1989.54,18.42,0,-9024,2090,2047,2022,1979,1954,2035,1967,290,600,500,1280,1,1,57943763,1155,-117.24,0.46,12,0.09,-17.00,4305.00,3360,20240116,-40.68,1645,20240805,21.16,3360,-40.68,20240116,1645,21.16,20240805,3360,-40.68,20240116,1645,21.16,20240805,2.13,N,017900,500,289 억,,10675141,N,N,0,N,00,N
|
||
|
|
20240823,140323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1994,-11,5,-0.55,91106271,45792,38.02,2005,2010,1982,2605,1405,2005,1989.57,18.42,0,-8972,2090,2047,2022,1979,1954,2035,1967,290,600,500,1280,1,1,57943763,1155,-117.29,0.46,12,0.08,-17.00,4305.00,3360,20240116,-40.65,1645,20240805,21.22,3360,-40.65,20240116,1645,21.22,20240805,3360,-40.65,20240116,1645,21.22,20240805,2.13,N,017900,500,289 억,,10675141,N,N,0,N,00,N
|
||
|
|
20240823,130323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1988,-17,5,-0.85,79478350,39944,33.16,2005,2010,1982,2605,1405,2005,1989.74,18.42,0,-9253,2090,2047,2022,1979,1954,2035,1967,290,600,500,1280,1,1,57943763,1152,-116.94,0.46,12,0.07,-17.00,4305.00,3360,20240116,-40.83,1645,20240805,20.85,3360,-40.83,20240116,1645,20.85,20240805,3360,-40.83,20240116,1645,20.85,20240805,2.13,N,017900,500,289 억,,10675141,N,N,0,N,00,N
|
||
|
|
20240823,120323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1988,-17,5,-0.85,78058150,39229,32.57,2005,2010,1982,2605,1405,2005,1989.81,18.42,0,-8770,2090,2047,2022,1979,1954,2035,1967,290,600,500,1280,1,1,57943763,1152,-116.94,0.46,12,0.07,-17.00,4305.00,3360,20240116,-40.83,1645,20240805,20.85,3360,-40.83,20240116,1645,20.85,20240805,3360,-40.83,20240116,1645,20.85,20240805,2.13,N,017900,500,289 억,,10675141,N,N,0,N,00,N
|
||
|
|
20240823,110321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1986,-19,5,-0.95,77736603,39067,32.44,2005,2010,1982,2605,1405,2005,1989.83,18.42,0,-8744,2090,2047,2022,1979,1954,2035,1967,290,600,500,1280,1,1,57943763,1151,-116.82,0.46,12,0.07,-17.00,4305.00,3360,20240116,-40.89,1645,20240805,20.73,3360,-40.89,20240116,1645,20.73,20240805,3360,-40.89,20240116,1645,20.73,20240805,2.13,N,017900,500,289 억,,10675141,N,N,0,N,00,N
|
||
|
|
20240823,100321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1994,-11,5,-0.55,30022110,15053,12.50,2005,2010,1989,2605,1405,2005,1994.43,18.42,0,1782,2090,2047,2022,1979,1954,2035,1967,290,600,500,1280,1,1,57943763,1155,-117.29,0.46,12,0.03,-17.00,4305.00,3360,20240116,-40.65,1645,20240805,21.22,3360,-40.65,20240116,1645,21.22,20240805,3360,-40.65,20240116,1645,21.22,20240805,2.13,N,017900,500,289 억,,10675141,N,N,0,N,00,N
|
||
|
|
20240823,090324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1989,-16,5,-0.80,15933076,7983,6.63,2005,2010,1989,2605,1405,2005,1995.88,18.42,0,318,2090,2047,2022,1979,1954,2035,1967,290,600,500,1280,1,1,57943763,1153,-117.00,0.46,12,0.01,-17.00,4305.00,3360,20240116,-40.80,1645,20240805,20.91,3360,-40.80,20240116,1645,20.91,20240805,3360,-40.80,20240116,1645,20.91,20240805,2.13,N,017900,500,289 억,,10675141,N,N,0,N,00,N
|
||
|
|
20240822,160321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2005,5,2,0.25,243256751,120351,310.92,2035,2065,1997,2600,1400,2000,2021.49,18.46,0,-23887,2037,2018,2001,1982,1965,2010,1974,290,600,500,1280,5,1,57943763,1162,-117.94,0.47,12,0.21,-17.00,4305.00,3360,20240116,-40.33,1645,20240805,21.88,3360,-40.33,20240116,1645,21.88,20240805,3360,-40.33,20240116,1645,21.88,20240805,2.10,N,017900,500,289 억,,10698907,N,N,462,N,00,N
|
||
|
|
20240822,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2005,5,2,0.25,232172551,114823,296.64,2035,2065,1997,2600,1400,2000,2022.00,18.46,0,-24101,2037,2018,2001,1982,1965,2010,1974,290,600,500,1280,5,1,57943763,1162,-117.94,0.47,12,0.20,-17.00,4305.00,3360,20240116,-40.33,1645,20240805,21.88,3360,-40.33,20240116,1645,21.88,20240805,3360,-40.33,20240116,1645,21.88,20240805,2.10,N,017900,500,289 억,,10698907,N,N,462,N,00,N
|
||
|
|
20240822,140324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2005,5,2,0.25,226857001,112169,289.78,2035,2065,1997,2600,1400,2000,2022.46,18.46,0,-23103,2037,2018,2001,1982,1965,2010,1974,290,600,500,1280,5,1,57943763,1162,-117.94,0.47,12,0.19,-17.00,4305.00,3360,20240116,-40.33,1645,20240805,21.88,3360,-40.33,20240116,1645,21.88,20240805,3360,-40.33,20240116,1645,21.88,20240805,2.10,N,017900,500,289 억,,10698907,N,N,462,N,00,N
|
||
|
|
20240822,130322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2010,10,2,0.50,224948846,111216,287.32,2035,2065,1997,2600,1400,2000,2022.63,18.46,0,-23917,2037,2018,2001,1982,1965,2010,1974,290,600,500,1280,5,1,57943763,1165,-118.24,0.47,12,0.19,-17.00,4305.00,3360,20240116,-40.18,1645,20240805,22.19,3360,-40.18,20240116,1645,22.19,20240805,3360,-40.18,20240116,1645,22.19,20240805,2.10,N,017900,500,289 억,,10698907,N,N,462,N,00,N
|
||
|
|
20240822,120326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2015,15,2,0.75,191419620,94465,244.05,2035,2065,2000,2600,1400,2000,2026.35,18.46,0,-16818,2037,2018,2001,1982,1965,2010,1974,290,600,500,1280,5,1,57943763,1168,-118.53,0.47,12,0.16,-17.00,4305.00,3360,20240116,-40.03,1645,20240805,22.49,3360,-40.03,20240116,1645,22.49,20240805,3360,-40.03,20240116,1645,22.49,20240805,2.10,N,017900,500,289 억,,10698907,N,N,462,N,00,N
|
||
|
|
20240822,110321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2025,25,2,1.25,177104285,87340,225.64,2035,2065,2000,2600,1400,2000,2027.76,18.46,0,-12226,2037,2018,2001,1982,1965,2010,1974,290,600,500,1280,5,1,57943763,1173,-119.12,0.47,12,0.15,-17.00,4305.00,3360,20240116,-39.73,1645,20240805,23.10,3360,-39.73,20240116,1645,23.10,20240805,3360,-39.73,20240116,1645,23.10,20240805,2.10,N,017900,500,289 억,,10698907,N,N,462,N,00,N
|
||
|
|
20240822,100322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2025,25,2,1.25,157272890,77496,200.21,2035,2065,2000,2600,1400,2000,2029.43,18.46,0,-14070,2037,2018,2001,1982,1965,2010,1974,290,600,500,1280,5,1,57943763,1173,-119.12,0.47,12,0.13,-17.00,4305.00,3360,20240116,-39.73,1645,20240805,23.10,3360,-39.73,20240116,1645,23.10,20240805,3360,-39.73,20240116,1645,23.10,20240805,2.10,N,017900,500,289 억,,10698907,N,N,462,N,00,N
|
||
|
|
20240822,090321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2025,25,2,1.25,3243570,1603,4.14,2035,2035,2000,2600,1400,2000,2023.44,18.46,0,70,2037,2018,2001,1982,1965,2010,1974,290,600,500,1280,5,1,57943763,1173,-119.12,0.47,12,0.00,-17.00,4305.00,3360,20240116,-39.73,1645,20240805,23.10,3360,-39.73,20240116,1645,23.10,20240805,3360,-39.73,20240116,1645,23.10,20240805,2.10,N,017900,500,289 억,,10698907,N,N,462,N,00,N
|
||
|
|
20240821,160321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,-25,5,-1.23,77238299,38707,38.74,2020,2020,1984,2630,1420,2025,1995.46,18.47,0,-3429,2055,2040,2015,2000,1975,2047,2007,290,605,500,1290,5,1,57943763,1159,-117.65,0.46,12,0.07,-17.00,4305.00,3360,20240116,-40.48,1645,20240805,21.58,3360,-40.48,20240116,1645,21.58,20240805,3360,-40.48,20240116,1645,21.58,20240805,2.09,N,017900,500,289 억,,10701759,N,N,462,N,00,N
|
||
|
|
20240821,150324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2010,-15,5,-0.74,74458219,37318,37.35,2020,2020,1984,2630,1420,2025,1995.24,18.47,0,-3305,2055,2040,2015,2000,1975,2047,2007,290,605,500,1290,5,1,57943763,1165,-118.24,0.47,12,0.06,-17.00,4305.00,3360,20240116,-40.18,1645,20240805,22.19,3360,-40.18,20240116,1645,22.19,20240805,3360,-40.18,20240116,1645,22.19,20240805,2.09,N,017900,500,289 억,,10701759,N,N,46,N,00,N
|
||
|
|
20240821,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,-25,5,-1.23,68823968,34501,34.53,2020,2020,1984,2630,1420,2025,1994.84,18.47,0,-3930,2055,2040,2015,2000,1975,2047,2007,290,605,500,1290,5,1,57943763,1159,-117.65,0.46,12,0.06,-17.00,4305.00,3360,20240116,-40.48,1645,20240805,21.58,3360,-40.48,20240116,1645,21.58,20240805,3360,-40.48,20240116,1645,21.58,20240805,2.09,N,017900,500,289 억,,10701759,N,N,46,N,00,N
|
||
|
|
20240821,130322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1996,-29,5,-1.43,65651339,32915,32.94,2020,2020,1984,2630,1420,2025,1994.57,18.47,0,-3815,2055,2040,2015,2000,1975,2047,2007,290,605,500,1290,1,1,57943763,1157,-117.41,0.46,12,0.06,-17.00,4305.00,3360,20240116,-40.60,1645,20240805,21.34,3360,-40.60,20240116,1645,21.34,20240805,3360,-40.60,20240116,1645,21.34,20240805,2.09,N,017900,500,289 억,,10701759,N,N,46,N,00,N
|
||
|
|
20240821,120325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,-25,5,-1.23,62888895,31533,31.56,2020,2020,1984,2630,1420,2025,1994.38,18.47,0,-3802,2055,2040,2015,2000,1975,2047,2007,290,605,500,1290,5,1,57943763,1159,-117.65,0.46,12,0.05,-17.00,4305.00,3360,20240116,-40.48,1645,20240805,21.58,3360,-40.48,20240116,1645,21.58,20240805,3360,-40.48,20240116,1645,21.58,20240805,2.09,N,017900,500,289 억,,10701759,N,N,46,N,00,N
|
||
|
|
20240821,110321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1996,-29,5,-1.43,40214769,20163,20.18,2020,2020,1984,2630,1420,2025,1994.48,18.47,0,-1841,2055,2040,2015,2000,1975,2047,2007,290,605,500,1290,1,1,57943763,1157,-117.41,0.46,12,0.03,-17.00,4305.00,3360,20240116,-40.60,1645,20240805,21.34,3360,-40.60,20240116,1645,21.34,20240805,3360,-40.60,20240116,1645,21.34,20240805,2.09,N,017900,500,289 억,,10701759,N,N,46,N,00,N
|
||
|
|
20240821,100323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1999,-26,5,-1.28,10263919,5128,5.13,2020,2020,1997,2630,1420,2025,2001.54,18.47,0,1400,2055,2040,2015,2000,1975,2047,2007,290,605,500,1290,1,1,57943763,1158,-117.59,0.46,12,0.01,-17.00,4305.00,3360,20240116,-40.51,1645,20240805,21.52,3360,-40.51,20240116,1645,21.52,20240805,3360,-40.51,20240116,1645,21.52,20240805,2.09,N,017900,500,289 억,,10701759,N,N,46,N,00,N
|
||
|
|
20240821,090321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,-25,5,-1.23,84570,42,0.04,2020,2020,2000,2630,1420,2025,2013.57,18.47,0,-12,2055,2040,2015,2000,1975,2047,2007,290,605,500,1290,5,1,57943763,1159,-117.65,0.46,12,0.00,-17.00,4305.00,3360,20240116,-40.48,1645,20240805,21.58,3360,-40.48,20240116,1645,21.58,20240805,3360,-40.48,20240116,1645,21.58,20240805,2.09,N,017900,500,289 억,,10701759,N,N,46,N,00,N
|
||
|
|
20240820,160317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2025,30,2,1.50,198881276,99307,182.91,2000,2030,1990,2590,1397,1995,2002.69,18.42,0,21444,2035,2014,1999,1978,1963,2007,1971,290,595,500,1270,5,1,57943763,1173,-119.12,0.47,12,0.17,-17.00,4305.00,3360,20240116,-39.73,1645,20240805,23.10,3360,-39.73,20240116,1645,23.10,20240805,3360,-39.73,20240116,1645,23.10,20240805,2.10,N,017900,500,289 억,,10675098,N,N,46,N,00,N
|
||
|
|
20240820,150321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2005,10,2,0.50,174672752,87308,160.81,2000,2015,1990,2590,1397,1995,2000.65,18.42,0,22501,2035,2014,1999,1978,1963,2007,1971,290,595,500,1270,5,1,57943763,1162,-117.94,0.47,12,0.15,-17.00,4305.00,3360,20240116,-40.33,1645,20240805,21.88,3360,-40.33,20240116,1645,21.88,20240805,3360,-40.33,20240116,1645,21.88,20240805,2.10,N,017900,500,289 억,,10675098,N,N,62,N,00,N
|
||
|
|
20240820,140322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1996,1,2,0.05,152854174,76369,140.66,2000,2015,1990,2590,1397,1995,2001.52,18.42,0,21990,2035,2014,1999,1978,1963,2007,1971,290,595,500,1270,1,1,57943763,1157,-117.41,0.46,12,0.13,-17.00,4305.00,3360,20240116,-40.60,1645,20240805,21.34,3360,-40.60,20240116,1645,21.34,20240805,3360,-40.60,20240116,1645,21.34,20240805,2.10,N,017900,500,289 억,,10675098,N,N,62,N,00,N
|
||
|
|
20240820,130321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1999,4,2,0.20,147901149,73889,136.09,2000,2015,1990,2590,1397,1995,2001.67,18.42,0,21348,2035,2014,1999,1978,1963,2007,1971,290,595,500,1270,1,1,57943763,1158,-117.59,0.46,12,0.13,-17.00,4305.00,3360,20240116,-40.51,1645,20240805,21.52,3360,-40.51,20240116,1645,21.52,20240805,3360,-40.51,20240116,1645,21.52,20240805,2.10,N,017900,500,289 억,,10675098,N,N,62,N,00,N
|
||
|
|
20240820,120322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,5,2,0.25,146249883,73065,134.58,2000,2015,1990,2590,1397,1995,2001.64,18.42,0,21152,2035,2014,1999,1978,1963,2007,1971,290,595,500,1270,5,1,57943763,1159,-117.65,0.46,12,0.13,-17.00,4305.00,3360,20240116,-40.48,1645,20240805,21.58,3360,-40.48,20240116,1645,21.58,20240805,3360,-40.48,20240116,1645,21.58,20240805,2.10,N,017900,500,289 억,,10675098,N,N,62,N,00,N
|
||
|
|
20240820,110320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,5,2,0.25,97428002,48710,89.72,2000,2015,1990,2590,1397,1995,2000.16,18.42,0,12912,2035,2014,1999,1978,1963,2007,1971,290,595,500,1270,5,1,57943763,1159,-117.65,0.46,12,0.08,-17.00,4305.00,3360,20240116,-40.48,1645,20240805,21.58,3360,-40.48,20240116,1645,21.58,20240805,3360,-40.48,20240116,1645,21.58,20240805,2.10,N,017900,500,289 억,,10675098,N,N,62,N,00,N
|
||
|
|
20240820,100320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1995,0,3,0.00,28573817,14319,26.37,2000,2015,1990,2590,1397,1995,1995.52,18.42,0,1017,2035,2014,1999,1978,1963,2007,1971,290,595,500,1270,1,1,57943763,1156,-117.35,0.46,12,0.02,-17.00,4305.00,3360,20240116,-40.62,1645,20240805,21.28,3360,-40.62,20240116,1645,21.28,20240805,3360,-40.62,20240116,1645,21.28,20240805,2.10,N,017900,500,289 억,,10675098,N,N,62,N,00,N
|
||
|
|
20240820,090319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1995,0,3,0.00,2965990,1483,2.73,2000,2000,1995,2590,1397,1995,2000.00,18.42,0,680,2035,2014,1999,1978,1963,2007,1971,290,595,500,1270,1,1,57943763,1156,-117.35,0.46,12,0.00,-17.00,4305.00,3360,20240116,-40.62,1645,20240805,21.28,3360,-40.62,20240116,1645,21.28,20240805,3360,-40.62,20240116,1645,21.28,20240805,2.10,N,017900,500,289 억,,10675098,N,N,62,N,00,N
|
||
|
|
20240819,160317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1995,-5,5,-0.25,108227524,54292,85.65,2015,2020,1984,2600,1400,2000,1993.43,18.43,0,-4856,2074,2036,2012,1974,1950,2025,1963,290,600,500,1280,1,1,57943763,1156,-117.35,0.46,12,0.09,-17.00,4305.00,3360,20240116,-40.62,1645,20240805,21.28,3360,-40.62,20240116,1645,21.28,20240805,3360,-40.62,20240116,1645,21.28,20240805,2.09,N,017900,500,289 억,,10679892,N,N,62,N,00,N
|
||
|
|
20240819,150318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1992,-8,5,-0.40,93032745,46668,73.62,2015,2020,1984,2600,1400,2000,1993.50,18.43,0,-4224,2074,2036,2012,1974,1950,2025,1963,290,600,500,1280,1,1,57943763,1154,-117.18,0.46,12,0.08,-17.00,4305.00,3360,20240116,-40.71,1645,20240805,21.09,3360,-40.71,20240116,1645,21.09,20240805,3360,-40.71,20240116,1645,21.09,20240805,2.09,N,017900,500,289 억,,10679892,N,N,85,N,00,N
|
||
|
|
20240819,140319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1997,-3,5,-0.15,81968368,41116,64.86,2015,2020,1984,2600,1400,2000,1993.59,18.43,0,-3057,2074,2036,2012,1974,1950,2025,1963,290,600,500,1280,1,1,57943763,1157,-117.47,0.46,12,0.07,-17.00,4305.00,3360,20240116,-40.57,1645,20240805,21.40,3360,-40.57,20240116,1645,21.40,20240805,3360,-40.57,20240116,1645,21.40,20240805,2.09,N,017900,500,289 억,,10679892,N,N,85,N,00,N
|
||
|
|
20240819,130318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1993,-7,5,-0.35,42317688,21193,33.43,2015,2020,1984,2600,1400,2000,1996.78,18.43,0,-2217,2074,2036,2012,1974,1950,2025,1963,290,600,500,1280,1,1,57943763,1155,-117.24,0.46,12,0.04,-17.00,4305.00,3360,20240116,-40.68,1645,20240805,21.16,3360,-40.68,20240116,1645,21.16,20240805,3360,-40.68,20240116,1645,21.16,20240805,2.09,N,017900,500,289 억,,10679892,N,N,85,N,00,N
|
||
|
|
20240819,120317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1993,-7,5,-0.35,33865191,16956,26.75,2015,2020,1984,2600,1400,2000,1997.24,18.43,0,-2227,2074,2036,2012,1974,1950,2025,1963,290,600,500,1280,1,1,57943763,1155,-117.24,0.46,12,0.03,-17.00,4305.00,3360,20240116,-40.68,1645,20240805,21.16,3360,-40.68,20240116,1645,21.16,20240805,3360,-40.68,20240116,1645,21.16,20240805,2.09,N,017900,500,289 억,,10679892,N,N,85,N,00,N
|
||
|
|
20240819,110319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1990,-10,5,-0.50,27240074,13635,21.51,2015,2020,1984,2600,1400,2000,1997.81,18.43,0,-2229,2074,2036,2012,1974,1950,2025,1963,290,600,500,1280,1,1,57943763,1153,-117.06,0.46,12,0.02,-17.00,4305.00,3360,20240116,-40.77,1645,20240805,20.97,3360,-40.77,20240116,1645,20.97,20240805,3360,-40.77,20240116,1645,20.97,20240805,2.09,N,017900,500,289 억,,10679892,N,N,85,N,00,N
|
||
|
|
20240819,100319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1999,-1,5,-0.05,16465339,8233,12.99,2015,2020,1984,2600,1400,2000,1999.92,18.43,0,-1206,2074,2036,2012,1974,1950,2025,1963,290,600,500,1280,1,1,57943763,1158,-117.59,0.46,12,0.01,-17.00,4305.00,3360,20240116,-40.51,1645,20240805,21.52,3360,-40.51,20240116,1645,21.52,20240805,3360,-40.51,20240116,1645,21.52,20240805,2.09,N,017900,500,289 억,,10679892,N,N,85,N,00,N
|
||
|
|
20240819,090318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,-16,5,-0.80,3586596,1798,2.84,2015,2015,1984,2600,1400,2000,1994.77,18.43,0,-932,2074,2036,2012,1974,1950,2025,1963,290,600,500,1280,1,1,57943763,1150,-116.71,0.46,12,0.00,-17.00,4305.00,3360,20240116,-40.95,1645,20240805,20.61,3360,-40.95,20240116,1645,20.61,20240805,3360,-40.95,20240116,1645,20.61,20240805,2.09,N,017900,500,289 억,,10679892,N,N,85,N,00,N
|
||
|
|
20240816,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,-5,5,-0.25,126754758,63356,57.92,2030,2050,1988,2605,1405,2005,2000.68,18.45,0,-3887,2102,2053,2001,1952,1900,2078,1977,290,600,500,1280,5,1,57943763,1159,-117.65,0.46,12,0.11,-17.00,4305.00,3360,20240116,-40.48,1645,20240805,21.58,3360,-40.48,20240116,1645,21.58,20240805,3360,-40.48,20240116,1645,21.58,20240805,2.11,N,017900,500,289 억,,10687827,N,N,85,N,00,N
|
||
|
|
20240816,150318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2010,5,2,0.25,123496764,61724,56.43,2030,2050,1988,2605,1405,2005,2000.79,18.45,0,-3592,2102,2053,2001,1952,1900,2078,1977,290,600,500,1280,5,1,57943763,1165,-118.24,0.47,12,0.11,-17.00,4305.00,3360,20240116,-40.18,1645,20240805,22.19,3360,-40.18,20240116,1645,22.19,20240805,3360,-40.18,20240116,1645,22.19,20240805,2.11,N,017900,500,289 억,,10687827,N,N,5,N,00,N
|
||
|
|
20240816,140318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1997,-8,5,-0.40,119762841,59855,54.72,2030,2050,1988,2605,1405,2005,2000.88,18.45,0,-3463,2102,2053,2001,1952,1900,2078,1977,290,600,500,1280,1,1,57943763,1157,-117.47,0.46,12,0.10,-17.00,4305.00,3360,20240116,-40.57,1645,20240805,21.40,3360,-40.57,20240116,1645,21.40,20240805,3360,-40.57,20240116,1645,21.40,20240805,2.11,N,017900,500,289 억,,10687827,N,N,5,N,00,N
|
||
|
|
20240816,130320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1998,-7,5,-0.35,92466643,46140,42.18,2030,2050,1989,2605,1405,2005,2004.05,18.45,0,-4369,2102,2053,2001,1952,1900,2078,1977,290,600,500,1280,1,1,57943763,1158,-117.53,0.46,12,0.08,-17.00,4305.00,3360,20240116,-40.54,1645,20240805,21.46,3360,-40.54,20240116,1645,21.46,20240805,3360,-40.54,20240116,1645,21.46,20240805,2.11,N,017900,500,289 억,,10687827,N,N,5,N,00,N
|
||
|
|
20240816,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1997,-8,5,-0.40,65147262,32438,29.65,2030,2050,1997,2605,1405,2005,2008.36,18.45,0,-1177,2102,2053,2001,1952,1900,2078,1977,290,600,500,1280,1,1,57943763,1157,-117.47,0.46,12,0.06,-17.00,4305.00,3360,20240116,-40.57,1645,20240805,21.40,3360,-40.57,20240116,1645,21.40,20240805,3360,-40.57,20240116,1645,21.40,20240805,2.11,N,017900,500,289 억,,10687827,N,N,5,N,00,N
|
||
|
|
20240816,110319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2010,5,2,0.25,54180179,26948,24.64,2030,2050,1998,2605,1405,2005,2010.55,18.45,0,-1140,2102,2053,2001,1952,1900,2078,1977,290,600,500,1280,5,1,57943763,1165,-118.24,0.47,12,0.05,-17.00,4305.00,3360,20240116,-40.18,1645,20240805,22.19,3360,-40.18,20240116,1645,22.19,20240805,3360,-40.18,20240116,1645,22.19,20240805,2.11,N,017900,500,289 억,,10687827,N,N,5,N,00,N
|
||
|
|
20240816,100317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,-5,5,-0.25,26462391,13101,11.98,2030,2050,1999,2605,1405,2005,2019.88,18.45,0,232,2102,2053,2001,1952,1900,2078,1977,290,600,500,1280,5,1,57943763,1159,-117.65,0.46,12,0.02,-17.00,4305.00,3360,20240116,-40.48,1645,20240805,21.58,3360,-40.48,20240116,1645,21.58,20240805,3360,-40.48,20240116,1645,21.58,20240805,2.11,N,017900,500,289 억,,10687827,N,N,5,N,00,N
|
||
|
|
20240816,090317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2030,25,2,1.25,2198490,1083,0.99,2030,2030,2030,2605,1405,2005,2030.00,18.45,0,431,2102,2053,2001,1952,1900,2078,1977,290,600,500,1280,5,1,57943763,1176,-119.41,0.47,12,0.00,-17.00,4305.00,3360,20240116,-39.58,1645,20240805,23.40,3360,-39.58,20240116,1645,23.40,20240805,3360,-39.58,20240116,1645,23.40,20240805,2.11,N,017900,500,289 억,,10687827,N,N,5,N,00,N
|
||
|
|
20240814,160318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2005,61,2,3.14,217922346,109318,91.35,1963,2050,1949,2525,1361,1944,1993.47,18.41,0,17978,1982,1962,1943,1923,1904,1953,1914,290,581,500,1240,5,1,57943763,1162,-117.94,0.47,12,0.19,-17.00,4305.00,3360,20240116,-40.33,1645,20240805,21.88,3360,-40.33,20240116,1645,21.88,20240805,3360,-40.33,20240116,1645,21.88,20240805,2.14,N,017900,500,289 억,,10669155,N,N,5,N,00,N
|
||
|
|
20240814,150318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2000,56,2,2.88,206169744,103450,86.44,1963,2050,1949,2525,1361,1944,1992.94,18.41,0,15603,1982,1962,1943,1923,1904,1953,1914,290,581,500,1240,5,1,57943763,1159,-117.65,0.46,12,0.18,-17.00,4305.00,3360,20240116,-40.48,1645,20240805,21.58,3360,-40.48,20240116,1645,21.58,20240805,3360,-40.48,20240116,1645,21.58,20240805,2.14,N,017900,500,289 억,,10669155,N,N,8,N,00,N
|
||
|
|
20240814,140323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1992,48,2,2.47,154509847,77906,65.10,1963,2025,1949,2525,1361,1944,1983.29,18.41,0,15322,1982,1962,1943,1923,1904,1953,1914,290,581,500,1240,1,1,57943763,1154,-117.18,0.46,12,0.13,-17.00,4305.00,3360,20240116,-40.71,1645,20240805,21.09,3360,-40.71,20240116,1645,21.09,20240805,3360,-40.71,20240116,1645,21.09,20240805,2.14,N,017900,500,289 억,,10669155,N,N,8,N,00,N
|
||
|
|
20240814,130320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1997,53,2,2.73,153875422,77588,64.83,1963,2025,1949,2525,1361,1944,1983.24,18.41,0,15446,1982,1962,1943,1923,1904,1953,1914,290,581,500,1240,1,1,57943763,1157,-117.47,0.46,12,0.13,-17.00,4305.00,3360,20240116,-40.57,1645,20240805,21.40,3360,-40.57,20240116,1645,21.40,20240805,3360,-40.57,20240116,1645,21.40,20240805,2.14,N,017900,500,289 억,,10669155,N,N,8,N,00,N
|
||
|
|
20240814,120318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2005,61,2,3.14,153306808,77303,64.59,1963,2025,1949,2525,1361,1944,1983.19,18.41,0,15442,1982,1962,1943,1923,1904,1953,1914,290,581,500,1240,5,1,57943763,1162,-117.94,0.47,12,0.13,-17.00,4305.00,3360,20240116,-40.33,1645,20240805,21.88,3360,-40.33,20240116,1645,21.88,20240805,3360,-40.33,20240116,1645,21.88,20240805,2.14,N,017900,500,289 억,,10669155,N,N,8,N,00,N
|
||
|
|
20240814,110316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1989,45,2,2.31,90952664,46222,38.62,1963,2000,1949,2525,1361,1944,1967.74,18.41,0,12237,1982,1962,1943,1923,1904,1953,1914,290,581,500,1240,1,1,57943763,1153,-117.00,0.46,12,0.08,-17.00,4305.00,3360,20240116,-40.80,1645,20240805,20.91,3360,-40.80,20240116,1645,20.91,20240805,3360,-40.80,20240116,1645,20.91,20240805,2.14,N,017900,500,289 억,,10669155,N,N,8,N,00,N
|
||
|
|
20240814,100316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1961,17,2,0.87,51577104,26350,22.02,1963,1970,1949,2525,1361,1944,1957.39,18.41,0,8466,1982,1962,1943,1923,1904,1953,1914,290,581,500,1240,1,1,57943763,1136,-115.35,0.46,12,0.05,-17.00,4305.00,3360,20240116,-41.64,1645,20240805,19.21,3360,-41.64,20240116,1645,19.21,20240805,3360,-41.64,20240116,1645,19.21,20240805,2.14,N,017900,500,289 억,,10669155,N,N,8,N,00,N
|
||
|
|
20240814,090347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1953,9,2,0.46,2226002,1134,0.95,1963,1963,1953,2525,1361,1944,1962.96,18.41,0,-175,1982,1962,1943,1923,1904,1953,1914,290,581,500,1240,1,1,57943763,1132,-114.88,0.45,12,0.00,-17.00,4305.00,3360,20240116,-41.88,1645,20240805,18.72,3360,-41.88,20240116,1645,18.72,20240805,3360,-41.88,20240116,1645,18.72,20240805,2.14,N,017900,500,289 억,,10669155,N,N,8,N,00,N
|
||
|
|
20240813,160314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1944,-12,5,-0.61,231332721,119643,121.48,1949,1963,1924,2540,1370,1956,1933.52,18.43,0,-9454,1981,1968,1957,1944,1933,1975,1951,290,584,500,1250,1,1,57943763,1126,-114.35,0.45,12,0.21,-17.00,4305.00,3360,20240116,-42.14,1645,20240805,18.18,3360,-42.14,20240116,1645,18.18,20240805,3360,-42.14,20240116,1645,18.18,20240805,2.16,N,017900,500,289 억,,10676329,N,N,8,N,00,N
|
||
|
|
20240813,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1940,-16,5,-0.82,222193689,114937,116.70,1949,1963,1924,2540,1370,1956,1933.18,18.43,0,-8535,1981,1968,1957,1944,1933,1975,1951,290,584,500,1250,1,1,57943763,1124,-114.12,0.45,12,0.20,-17.00,4305.00,3360,20240116,-42.26,1645,20240805,17.93,3360,-42.26,20240116,1645,17.93,20240805,3360,-42.26,20240116,1645,17.93,20240805,2.16,N,017900,500,289 억,,10676329,N,N,7,N,00,N
|
||
|
|
20240813,140315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1939,-17,5,-0.87,155152578,80247,81.48,1949,1963,1924,2540,1370,1956,1933.44,18.43,0,-12225,1981,1968,1957,1944,1933,1975,1951,290,584,500,1250,1,1,57943763,1124,-114.06,0.45,12,0.14,-17.00,4305.00,3360,20240116,-42.29,1645,20240805,17.87,3360,-42.29,20240116,1645,17.87,20240805,3360,-42.29,20240116,1645,17.87,20240805,2.16,N,017900,500,289 억,,10676329,N,N,7,N,00,N
|
||
|
|
20240813,130316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1942,-14,5,-0.72,124959865,64602,65.59,1949,1963,1924,2540,1370,1956,1934.30,18.43,0,-13267,1981,1968,1957,1944,1933,1975,1951,290,584,500,1250,1,1,57943763,1125,-114.24,0.45,12,0.11,-17.00,4305.00,3360,20240116,-42.20,1645,20240805,18.05,3360,-42.20,20240116,1645,18.05,20240805,3360,-42.20,20240116,1645,18.05,20240805,2.16,N,017900,500,289 억,,10676329,N,N,7,N,00,N
|
||
|
|
20240813,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1941,-15,5,-0.77,115459588,59688,60.60,1949,1963,1924,2540,1370,1956,1934.39,18.43,0,-13738,1981,1968,1957,1944,1933,1975,1951,290,584,500,1250,1,1,57943763,1125,-114.18,0.45,12,0.10,-17.00,4305.00,3360,20240116,-42.23,1645,20240805,17.99,3360,-42.23,20240116,1645,17.99,20240805,3360,-42.23,20240116,1645,17.99,20240805,2.16,N,017900,500,289 억,,10676329,N,N,7,N,00,N
|
||
|
|
20240813,110312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1936,-20,5,-1.02,111560219,57675,58.56,1949,1963,1924,2540,1370,1956,1934.29,18.43,0,-13693,1981,1968,1957,1944,1933,1975,1951,290,584,500,1250,1,1,57943763,1122,-113.88,0.45,12,0.10,-17.00,4305.00,3360,20240116,-42.38,1645,20240805,17.69,3360,-42.38,20240116,1645,17.69,20240805,3360,-42.38,20240116,1645,17.69,20240805,2.16,N,017900,500,289 억,,10676329,N,N,7,N,00,N
|
||
|
|
20240813,100312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1945,-11,5,-0.56,45122768,23265,23.62,1949,1963,1931,2540,1370,1956,1939.51,18.43,0,-8243,1981,1968,1957,1944,1933,1975,1951,290,584,500,1250,1,1,57943763,1127,-114.41,0.45,12,0.04,-17.00,4305.00,3360,20240116,-42.11,1645,20240805,18.24,3360,-42.11,20240116,1645,18.24,20240805,3360,-42.11,20240116,1645,18.24,20240805,2.16,N,017900,500,289 억,,10676329,N,N,7,N,00,N
|
||
|
|
20240813,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1963,7,2,0.36,1068325,548,0.56,1949,1963,1949,2540,1370,1956,1949.50,18.43,0,-85,1981,1968,1957,1944,1933,1975,1951,290,584,500,1250,1,1,57943763,1137,-115.47,0.46,12,0.00,-17.00,4305.00,3360,20240116,-41.58,1645,20240805,19.33,3360,-41.58,20240116,1645,19.33,20240805,3360,-41.58,20240116,1645,19.33,20240805,2.16,N,017900,500,289 억,,10676329,N,N,7,N,00,N
|
||
|
|
20240812,160313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1956,0,3,0.00,192568150,98488,72.72,1946,1970,1946,2540,1370,1956,1955.24,18.39,0,26502,1989,1972,1952,1935,1915,1981,1944,290,584,500,1250,1,1,57943763,1133,-115.06,0.45,12,0.17,-17.00,4305.00,3360,20240116,-41.79,1645,20240805,18.91,3360,-41.79,20240116,1645,18.91,20240805,3360,-41.79,20240116,1645,18.91,20240805,2.16,N,017900,500,289 억,,10654905,N,N,7,N,00,N
|
||
|
|
20240812,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1966,10,2,0.51,189532509,96937,71.57,1946,1970,1946,2540,1370,1956,1955.21,18.39,0,26258,1989,1972,1952,1935,1915,1981,1944,290,584,500,1250,1,1,57943763,1139,-115.65,0.46,12,0.17,-17.00,4305.00,3360,20240116,-41.49,1645,20240805,19.51,3360,-41.49,20240116,1645,19.51,20240805,3360,-41.49,20240116,1645,19.51,20240805,2.16,N,017900,500,289 억,,10654905,N,N,0,N,00,N
|
||
|
|
20240812,140314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1954,-2,5,-0.10,153835431,78718,58.12,1946,1970,1946,2540,1370,1956,1954.26,18.39,0,24075,1989,1972,1952,1935,1915,1981,1944,290,584,500,1250,1,1,57943763,1132,-114.94,0.45,12,0.14,-17.00,4305.00,3360,20240116,-41.85,1645,20240805,18.78,3360,-41.85,20240116,1645,18.78,20240805,3360,-41.85,20240116,1645,18.78,20240805,2.16,N,017900,500,289 억,,10654905,N,N,0,N,00,N
|
||
|
|
20240812,130311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1955,-1,5,-0.05,150216035,76865,56.75,1946,1970,1946,2540,1370,1956,1954.28,18.39,0,23181,1989,1972,1952,1935,1915,1981,1944,290,584,500,1250,1,1,57943763,1133,-115.00,0.45,12,0.13,-17.00,4305.00,3360,20240116,-41.82,1645,20240805,18.84,3360,-41.82,20240116,1645,18.84,20240805,3360,-41.82,20240116,1645,18.84,20240805,2.16,N,017900,500,289 억,,10654905,N,N,0,N,00,N
|
||
|
|
20240812,120311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1957,1,2,0.05,127453634,65222,48.16,1946,1970,1946,2540,1370,1956,1954.15,18.39,0,22661,1989,1972,1952,1935,1915,1981,1944,290,584,500,1250,1,1,57943763,1134,-115.12,0.45,12,0.11,-17.00,4305.00,3360,20240116,-41.76,1645,20240805,18.97,3360,-41.76,20240116,1645,18.97,20240805,3360,-41.76,20240116,1645,18.97,20240805,2.16,N,017900,500,289 억,,10654905,N,N,0,N,00,N
|
||
|
|
20240812,110311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1958,2,2,0.10,107566535,55061,40.65,1946,1970,1946,2540,1370,1956,1953.59,18.39,0,22873,1989,1972,1952,1935,1915,1981,1944,290,584,500,1250,1,1,57943763,1135,-115.18,0.45,12,0.10,-17.00,4305.00,3360,20240116,-41.73,1645,20240805,19.03,3360,-41.73,20240116,1645,19.03,20240805,3360,-41.73,20240116,1645,19.03,20240805,2.16,N,017900,500,289 억,,10654905,N,N,0,N,00,N
|
||
|
|
20240812,100309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1954,-2,5,-0.10,68210751,34920,25.78,1946,1970,1946,2540,1370,1956,1953.34,18.39,0,16538,1989,1972,1952,1935,1915,1981,1944,290,584,500,1250,1,1,57943763,1132,-114.94,0.45,12,0.06,-17.00,4305.00,3360,20240116,-41.85,1645,20240805,18.78,3360,-41.85,20240116,1645,18.78,20240805,3360,-41.85,20240116,1645,18.78,20240805,2.16,N,017900,500,289 억,,10654905,N,N,0,N,00,N
|
||
|
|
20240812,090308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1956,0,3,0.00,1047547,536,0.40,1946,1958,1946,2540,1370,1956,1954.38,18.39,0,-3,1989,1972,1952,1935,1915,1981,1944,290,584,500,1250,1,1,57943763,1133,-115.06,0.45,12,0.00,-17.00,4305.00,3360,20240116,-41.79,1645,20240805,18.91,3360,-41.79,20240116,1645,18.91,20240805,3360,-41.79,20240116,1645,18.91,20240805,2.16,N,017900,500,289 억,,10654905,N,N,0,N,00,N
|
||
|
|
20240809,160308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1956,35,2,1.82,264172931,135421,211.85,1932,1969,1932,2495,1345,1921,1950.75,18.34,0,19749,1969,1944,1926,1901,1883,1936,1893,290,574,500,1220,1,1,57943763,1133,-115.06,0.45,12,0.23,-17.00,4305.00,3360,20240116,-41.79,1645,20240805,18.91,3360,-41.79,20240116,1645,18.91,20240805,3360,-41.79,20240116,1645,18.91,20240805,2.15,N,017900,500,289 억,,10628709,N,N,0,N,00,N
|
||
|
|
20240809,150314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1950,29,2,1.51,234085089,119973,187.68,1932,1969,1932,2495,1345,1921,1951.15,18.34,0,12543,1969,1944,1926,1901,1883,1936,1893,290,574,500,1220,1,1,57943763,1130,-114.71,0.45,12,0.21,-17.00,4305.00,3360,20240116,-41.96,1645,20240805,18.54,3360,-41.96,20240116,1645,18.54,20240805,3360,-41.96,20240116,1645,18.54,20240805,2.15,N,017900,500,289 억,,10628709,N,N,0,N,00,N
|
||
|
|
20240809,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1939,18,2,0.94,188979951,96815,151.45,1932,1969,1932,2495,1345,1921,1951.97,18.34,0,15271,1969,1944,1926,1901,1883,1936,1893,290,574,500,1220,1,1,57943763,1124,-114.06,0.45,12,0.17,-17.00,4305.00,3360,20240116,-42.29,1645,20240805,17.87,3360,-42.29,20240116,1645,17.87,20240805,3360,-42.29,20240116,1645,17.87,20240805,2.15,N,017900,500,289 억,,10628709,N,N,0,N,00,N
|
||
|
|
20240809,130312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1951,30,2,1.56,177852862,91087,142.49,1932,1969,1932,2495,1345,1921,1952.56,18.34,0,16793,1969,1944,1926,1901,1883,1936,1893,290,574,500,1220,1,1,57943763,1130,-114.76,0.45,12,0.16,-17.00,4305.00,3360,20240116,-41.93,1645,20240805,18.60,3360,-41.93,20240116,1645,18.60,20240805,3360,-41.93,20240116,1645,18.60,20240805,2.15,N,017900,500,289 억,,10628709,N,N,0,N,00,N
|
||
|
|
20240809,120313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1956,35,2,1.82,176453306,90370,141.37,1932,1969,1932,2495,1345,1921,1952.57,18.34,0,16917,1969,1944,1926,1901,1883,1936,1893,290,574,500,1220,1,1,57943763,1133,-115.06,0.45,12,0.16,-17.00,4305.00,3360,20240116,-41.79,1645,20240805,18.91,3360,-41.79,20240116,1645,18.91,20240805,3360,-41.79,20240116,1645,18.91,20240805,2.15,N,017900,500,289 억,,10628709,N,N,0,N,00,N
|
||
|
|
20240809,110308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1955,34,2,1.77,117324204,59982,93.83,1932,1969,1932,2495,1345,1921,1955.99,18.34,0,14497,1969,1944,1926,1901,1883,1936,1893,290,574,500,1220,1,1,57943763,1133,-115.00,0.45,12,0.10,-17.00,4305.00,3360,20240116,-41.82,1645,20240805,18.84,3360,-41.82,20240116,1645,18.84,20240805,3360,-41.82,20240116,1645,18.84,20240805,2.15,N,017900,500,289 억,,10628709,N,N,0,N,00,N
|
||
|
|
20240809,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1957,36,2,1.87,60955389,31197,48.80,1932,1969,1932,2495,1345,1921,1953.89,18.34,0,12313,1969,1944,1926,1901,1883,1936,1893,290,574,500,1220,1,1,57943763,1134,-115.12,0.45,12,0.05,-17.00,4305.00,3360,20240116,-41.76,1645,20240805,18.97,3360,-41.76,20240116,1645,18.97,20240805,3360,-41.76,20240116,1645,18.97,20240805,2.15,N,017900,500,289 억,,10628709,N,N,0,N,00,N
|
||
|
|
20240809,090310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1951,30,2,1.56,11822966,6106,9.55,1932,1967,1932,2495,1345,1921,1936.29,18.34,0,1333,1969,1944,1926,1901,1883,1936,1893,290,574,500,1220,1,1,57943763,1130,-114.76,0.45,12,0.01,-17.00,4305.00,3360,20240116,-41.93,1645,20240805,18.60,3360,-41.93,20240116,1645,18.60,20240805,3360,-41.93,20240116,1645,18.60,20240805,2.15,N,017900,500,289 억,,10628709,N,N,0,N,00,N
|
||
|
|
20240808,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1921,-9,5,-0.47,123115222,63800,62.07,1928,1951,1908,2505,1351,1930,1929.71,18.37,0,-17001,1973,1951,1926,1904,1879,1962,1915,290,575,500,1230,1,1,57943763,1113,-113.00,0.45,12,0.11,-17.00,4305.00,3360,20240116,-42.83,1645,20240805,16.78,3360,-42.83,20240116,1645,16.78,20240805,3360,-42.83,20240116,1645,16.78,20240805,2.25,N,017900,500,289 억,,10646870,N,N,0,N,00,N
|
||
|
|
20240808,150310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1931,1,2,0.05,114090696,59106,57.50,1928,1951,1908,2505,1351,1930,1930.27,18.37,0,-15941,1973,1951,1926,1904,1879,1962,1915,290,575,500,1230,1,1,57943763,1119,-113.59,0.45,12,0.10,-17.00,4305.00,3360,20240116,-42.53,1645,20240805,17.39,3360,-42.53,20240116,1645,17.39,20240805,3360,-42.53,20240116,1645,17.39,20240805,2.25,N,017900,500,289 억,,10646870,N,N,0,N,00,N
|
||
|
|
20240808,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1935,5,2,0.26,91568871,47489,46.20,1928,1951,1908,2505,1351,1930,1928.21,18.37,0,-12124,1973,1951,1926,1904,1879,1962,1915,290,575,500,1230,1,1,57943763,1121,-113.82,0.45,12,0.08,-17.00,4305.00,3360,20240116,-42.41,1645,20240805,17.63,3360,-42.41,20240116,1645,17.63,20240805,3360,-42.41,20240116,1645,17.63,20240805,2.25,N,017900,500,289 억,,10646870,N,N,0,N,00,N
|
||
|
|
20240808,130311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1935,5,2,0.26,73155254,37951,36.92,1928,1951,1908,2505,1351,1930,1927.62,18.37,0,-13472,1973,1951,1926,1904,1879,1962,1915,290,575,500,1230,1,1,57943763,1121,-113.82,0.45,12,0.07,-17.00,4305.00,3360,20240116,-42.41,1645,20240805,17.63,3360,-42.41,20240116,1645,17.63,20240805,3360,-42.41,20240116,1645,17.63,20240805,2.25,N,017900,500,289 억,,10646870,N,N,0,N,00,N
|
||
|
|
20240808,120313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1933,3,2,0.16,69340692,35977,35.00,1928,1951,1908,2505,1351,1930,1927.36,18.37,0,-13436,1973,1951,1926,1904,1879,1962,1915,290,575,500,1230,1,1,57943763,1120,-113.71,0.45,12,0.06,-17.00,4305.00,3360,20240116,-42.47,1645,20240805,17.51,3360,-42.47,20240116,1645,17.51,20240805,3360,-42.47,20240116,1645,17.51,20240805,2.25,N,017900,500,289 억,,10646870,N,N,0,N,00,N
|
||
|
|
20240808,110311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1930,0,3,0.00,52731475,27378,26.64,1928,1951,1908,2505,1351,1930,1926.05,18.37,0,-10454,1973,1951,1926,1904,1879,1962,1915,290,575,500,1230,1,1,57943763,1118,-113.53,0.45,12,0.05,-17.00,4305.00,3360,20240116,-42.56,1645,20240805,17.33,3360,-42.56,20240116,1645,17.33,20240805,3360,-42.56,20240116,1645,17.33,20240805,2.25,N,017900,500,289 억,,10646870,N,N,0,N,00,N
|
||
|
|
20240808,100309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1920,-10,5,-0.52,40625453,21070,20.50,1928,1951,1909,2505,1351,1930,1928.12,18.37,0,-9326,1973,1951,1926,1904,1879,1962,1915,290,575,500,1230,1,1,57943763,1113,-112.94,0.45,12,0.04,-17.00,4305.00,3360,20240116,-42.86,1645,20240805,16.72,3360,-42.86,20240116,1645,16.72,20240805,3360,-42.86,20240116,1645,16.72,20240805,2.25,N,017900,500,289 억,,10646870,N,N,0,N,00,N
|
||
|
|
20240808,090308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1911,-19,5,-0.98,21721894,11289,10.98,1928,1928,1911,2505,1351,1930,1924.16,18.37,0,-5268,1973,1951,1926,1904,1879,1962,1915,290,575,500,1230,1,1,57943763,1107,-112.41,0.44,12,0.02,-17.00,4305.00,3360,20240116,-43.12,1645,20240805,16.17,3360,-43.12,20240116,1645,16.17,20240805,3360,-43.12,20240116,1645,16.17,20240805,2.25,N,017900,500,289 억,,10646870,N,N,0,N,00,N
|
||
|
|
20240807,160303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1930,19,2,0.99,197504163,102784,36.02,1901,1948,1901,2480,1338,1911,1921.55,18.37,0,6626,2081,1996,1883,1798,1685,2038,1840,290,569,500,1220,1,1,57943763,1118,-113.53,0.45,12,0.18,-17.00,4305.00,3360,20240116,-42.56,1645,20240805,17.33,3360,-42.56,20240116,1645,17.33,20240805,3360,-42.56,20240116,1645,17.33,20240805,2.39,N,017900,500,289 억,,10642642,N,N,0,N,00,N
|
||
|
|
20240807,150306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1933,22,2,1.15,180247996,93842,32.88,1901,1948,1901,2480,1338,1911,1920.76,18.37,0,6959,2081,1996,1883,1798,1685,2038,1840,290,569,500,1220,1,1,57943763,1120,-113.71,0.45,12,0.16,-17.00,4305.00,3360,20240116,-42.47,1645,20240805,17.51,3360,-42.47,20240116,1645,17.51,20240805,3360,-42.47,20240116,1645,17.51,20240805,2.39,N,017900,500,289 억,,10642642,N,N,0,N,00,N
|
||
|
|
20240807,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1926,15,2,0.78,158208602,82412,28.88,1901,1948,1901,2480,1338,1911,1919.73,18.37,0,8273,2081,1996,1883,1798,1685,2038,1840,290,569,500,1220,1,1,57943763,1116,-113.29,0.45,12,0.14,-17.00,4305.00,3360,20240116,-42.68,1645,20240805,17.08,3360,-42.68,20240116,1645,17.08,20240805,3360,-42.68,20240116,1645,17.08,20240805,2.39,N,017900,500,289 억,,10642642,N,N,0,N,00,N
|
||
|
|
20240807,130310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1927,16,2,0.84,142301432,74165,25.99,1901,1948,1901,2480,1338,1911,1918.71,18.37,0,10862,2081,1996,1883,1798,1685,2038,1840,290,569,500,1220,1,1,57943763,1117,-113.35,0.45,12,0.13,-17.00,4305.00,3360,20240116,-42.65,1645,20240805,17.14,3360,-42.65,20240116,1645,17.14,20240805,3360,-42.65,20240116,1645,17.14,20240805,2.39,N,017900,500,289 억,,10642642,N,N,0,N,00,N
|
||
|
|
20240807,120310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1945,34,2,1.78,136938717,71395,25.02,1901,1948,1901,2480,1338,1911,1918.04,18.37,0,10914,2081,1996,1883,1798,1685,2038,1840,290,569,500,1220,1,1,57943763,1127,-114.41,0.45,12,0.12,-17.00,4305.00,3360,20240116,-42.11,1645,20240805,18.24,3360,-42.11,20240116,1645,18.24,20240805,3360,-42.11,20240116,1645,18.24,20240805,2.39,N,017900,500,289 억,,10642642,N,N,0,N,00,N
|
||
|
|
20240807,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1923,12,2,0.63,113604228,59325,20.79,1901,1933,1901,2480,1338,1911,1914.95,18.37,0,10498,2081,1996,1883,1798,1685,2038,1840,290,569,500,1220,1,1,57943763,1114,-113.12,0.45,12,0.10,-17.00,4305.00,3360,20240116,-42.77,1645,20240805,16.90,3360,-42.77,20240116,1645,16.90,20240805,3360,-42.77,20240116,1645,16.90,20240805,2.39,N,017900,500,289 억,,10642642,N,N,0,N,00,N
|
||
|
|
20240807,100306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1911,0,3,0.00,36269473,18938,6.64,1901,1933,1901,2480,1338,1911,1915.17,18.37,0,4126,2081,1996,1883,1798,1685,2038,1840,290,569,500,1220,1,1,57943763,1107,-112.41,0.44,12,0.03,-17.00,4305.00,3360,20240116,-43.12,1645,20240805,16.17,3360,-43.12,20240116,1645,16.17,20240805,3360,-43.12,20240116,1645,16.17,20240805,2.39,N,017900,500,289 억,,10642642,N,N,0,N,00,N
|
||
|
|
20240807,090305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1923,12,2,0.63,11523348,6061,2.12,1901,1924,1901,2480,1338,1911,1901.23,18.37,0,674,2081,1996,1883,1798,1685,2038,1840,290,569,500,1220,1,1,57943763,1114,-113.12,0.45,12,0.01,-17.00,4305.00,3360,20240116,-42.77,1645,20240805,16.90,3360,-42.77,20240116,1645,16.90,20240805,3360,-42.77,20240116,1645,16.90,20240805,2.39,N,017900,500,289 억,,10642642,N,N,0,N,00,N
|
||
|
|
20240806,160304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1911,75,2,4.08,529394217,280354,50.05,1770,1968,1770,2385,1286,1836,1888.43,18.32,0,19267,2208,2021,1833,1646,1458,1928,1553,290,549,500,1170,1,1,57943763,1107,-112.41,0.44,12,0.48,-17.00,4305.00,3360,20240116,-43.12,1645,20240805,16.17,3360,-43.12,20240116,1645,16.17,20240805,3360,-43.12,20240116,1645,16.17,20240805,2.40,N,017900,500,289 억,,10616247,N,N,0,N,00,N
|
||
|
|
20240806,150307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1943,107,2,5.83,485930522,257825,46.03,1770,1968,1770,2385,1286,1836,1884.92,18.32,0,18251,2208,2021,1833,1646,1458,1928,1553,290,549,500,1170,1,1,57943763,1126,-114.29,0.45,12,0.44,-17.00,4305.00,3360,20240116,-42.17,1645,20240805,18.12,3360,-42.17,20240116,1645,18.12,20240805,3360,-42.17,20240116,1645,18.12,20240805,2.40,N,017900,500,289 억,,10616247,N,N,0,N,00,N
|
||
|
|
20240806,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1911,75,2,4.08,419778336,223578,39.92,1770,1968,1770,2385,1286,1836,1877.74,18.32,0,17783,2208,2021,1833,1646,1458,1928,1553,290,549,500,1170,1,1,57943763,1107,-112.41,0.44,12,0.39,-17.00,4305.00,3360,20240116,-43.12,1645,20240805,16.17,3360,-43.12,20240116,1645,16.17,20240805,3360,-43.12,20240116,1645,16.17,20240805,2.40,N,017900,500,289 억,,10616247,N,N,0,N,00,N
|
||
|
|
20240806,130306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1947,111,2,6.05,397511287,211966,37.84,1770,1968,1770,2385,1286,1836,1875.54,18.32,0,16275,2208,2021,1833,1646,1458,1928,1553,290,549,500,1170,1,1,57943763,1128,-114.53,0.45,12,0.37,-17.00,4305.00,3360,20240116,-42.05,1645,20240805,18.36,3360,-42.05,20240116,1645,18.36,20240805,3360,-42.05,20240116,1645,18.36,20240805,2.40,N,017900,500,289 억,,10616247,N,N,0,N,00,N
|
||
|
|
20240806,120307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1905,69,2,3.76,321947393,172753,30.84,1770,1934,1770,2385,1286,1836,1863.79,18.32,0,10744,2208,2021,1833,1646,1458,1928,1553,290,549,500,1170,1,1,57943763,1104,-112.06,0.44,12,0.30,-17.00,4305.00,3360,20240116,-43.30,1645,20240805,15.81,3360,-43.30,20240116,1645,15.81,20240805,3360,-43.30,20240116,1645,15.81,20240805,2.40,N,017900,500,289 억,,10616247,N,N,0,N,00,N
|
||
|
|
20240806,110306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1892,56,2,3.05,279782618,150568,26.88,1770,1934,1770,2385,1286,1836,1858.33,18.32,0,6692,2208,2021,1833,1646,1458,1928,1553,290,549,500,1170,1,1,57943763,1096,-111.29,0.44,12,0.26,-17.00,4305.00,3360,20240116,-43.69,1645,20240805,15.02,3360,-43.69,20240116,1645,15.02,20240805,3360,-43.69,20240116,1645,15.02,20240805,2.40,N,017900,500,289 억,,10616247,N,N,0,N,00,N
|
||
|
|
20240806,100303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1913,77,2,4.19,199973007,108585,19.39,1770,1920,1770,2385,1286,1836,1841.68,18.32,0,18458,2208,2021,1833,1646,1458,1928,1553,290,549,500,1170,1,1,57943763,1108,-112.53,0.44,12,0.19,-17.00,4305.00,3360,20240116,-43.07,1645,20240805,16.29,3360,-43.07,20240116,1645,16.29,20240805,3360,-43.07,20240116,1645,16.29,20240805,2.40,N,017900,500,289 억,,10616247,N,N,0,N,00,N
|
||
|
|
20240806,090303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1885,49,2,2.67,70813211,39579,7.07,1770,1885,1770,2385,1286,1836,1787.93,18.32,0,3770,2208,2021,1833,1646,1458,1928,1553,290,549,500,1170,1,1,57943763,1092,-110.88,0.44,12,0.07,-17.00,4305.00,3360,20240116,-43.90,1645,20240805,14.59,3360,-43.90,20240116,1645,14.59,20240805,3360,-43.90,20240116,1645,14.59,20240805,2.40,N,017900,500,289 억,,10616247,N,N,0,N,00,N
|
||
|
|
20240805,160302,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1836,-204,5,-10.00,1046423334,548078,410.12,2005,2020,1645,2650,1430,2040,1909.46,18.47,0,-84830,2113,2076,2053,2016,1993,2065,2005,290,610,500,1300,1,1,57943763,1064,-108.00,0.43,12,0.95,-17.00,4305.00,3360,20240116,-45.36,1645,20240805,11.61,3360,-45.36,20240116,1645,11.61,20240805,3360,-45.36,20240116,1645,11.61,20240805,2.42,N,017900,500,289 억,,10703572,N,N,29,N,00,N
|
||
|
|
20240805,150303,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1754,-286,5,-14.02,977490686,509912,381.56,2005,2020,1645,2650,1430,2040,1916.98,18.47,0,-94321,2113,2076,2053,2016,1993,2065,2005,290,610,500,1300,1,1,57943763,1016,-103.18,0.41,12,0.88,-17.00,4305.00,3360,20240116,-47.80,1645,20240805,6.63,3360,-47.80,20240116,1645,6.63,20240805,3360,-47.80,20240116,1645,6.63,20240805,2.42,N,017900,500,289 억,,10703572,N,N,29,N,00,N
|
||
|
|
20240805,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1905,-135,5,-6.62,790190467,406766,304.38,2005,2020,1888,2650,1430,2040,1942.62,18.47,0,-96504,2113,2076,2053,2016,1993,2065,2005,290,610,500,1300,1,1,57943763,1104,-112.06,0.44,12,0.70,-17.00,4305.00,3360,20240116,-43.30,1886,20231027,1.01,3360,-43.30,20240116,1888,0.90,20240805,3360,-43.30,20240116,1886,1.01,20231027,2.42,N,017900,500,289 억,,10703572,N,N,29,N,00,N
|
||
|
|
20240805,130302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1899,-141,5,-6.91,586928723,299504,224.12,2005,2020,1897,2650,1430,2040,1959.67,18.47,0,-71101,2113,2076,2053,2016,1993,2065,2005,290,610,500,1300,1,1,57943763,1100,-111.71,0.44,12,0.52,-17.00,4305.00,3360,20240116,-43.48,1886,20231027,0.69,3360,-43.48,20240116,1897,0.11,20240805,3360,-43.48,20240116,1886,0.69,20231027,2.42,N,017900,500,289 억,,10703572,N,N,29,N,00,N
|
||
|
|
20240805,120303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1916,-124,5,-6.08,519570773,264166,197.67,2005,2020,1900,2650,1430,2040,1966.83,18.47,0,-69340,2113,2076,2053,2016,1993,2065,2005,290,610,500,1300,1,1,57943763,1110,-112.71,0.45,12,0.46,-17.00,4305.00,3360,20240116,-42.98,1886,20231027,1.59,3360,-42.98,20240116,1900,0.84,20240805,3360,-42.98,20240116,1886,1.59,20231027,2.42,N,017900,500,289 억,,10703572,N,N,29,N,00,N
|
||
|
|
20240805,110308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1947,-93,5,-4.56,382704140,193028,144.44,2005,2020,1940,2650,1430,2040,1982.64,18.47,0,-52328,2113,2076,2053,2016,1993,2065,2005,290,610,500,1300,1,1,57943763,1128,-114.53,0.45,12,0.33,-17.00,4305.00,3360,20240116,-42.05,1886,20231027,3.23,3360,-42.05,20240116,1940,0.36,20240805,3360,-42.05,20240116,1886,3.23,20231027,2.42,N,017900,500,289 억,,10703572,N,N,29,N,00,N
|
||
|
|
20240805,100303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1994,-46,5,-2.25,207741552,104093,77.89,2005,2020,1985,2650,1430,2040,1995.73,18.47,0,-18070,2113,2076,2053,2016,1993,2065,2005,290,610,500,1300,1,1,57943763,1155,-117.29,0.46,12,0.18,-17.00,4305.00,3360,20240116,-40.65,1886,20231027,5.73,3360,-40.65,20240116,1985,0.45,20240805,3360,-40.65,20240116,1886,5.73,20231027,2.42,N,017900,500,289 억,,10703572,N,N,29,N,00,N
|
||
|
|
20240805,090301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1992,-48,5,-2.35,21832372,10908,8.16,2005,2005,1992,2650,1430,2040,2001.50,18.47,0,-4028,2113,2076,2053,2016,1993,2065,2005,290,610,500,1300,1,1,57943763,1154,-117.18,0.46,12,0.02,-17.00,4305.00,3360,20240116,-40.71,1886,20231027,5.62,3360,-40.71,20240116,1992,0.00,20240805,3360,-40.71,20240116,1886,5.62,20231027,2.42,N,017900,500,289 억,,10703572,N,N,29,N,00,N
|
||
|
|
20240802,160258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2040,-60,5,-2.86,273884075,133548,361.73,2090,2090,2030,2730,1470,2100,2050.64,18.49,0,-14119,2133,2116,2098,2081,2063,2117,2082,290,630,500,1340,5,1,57943763,1182,-120.00,0.47,12,0.23,-17.00,4305.00,3360,20240116,-39.29,1886,20231027,8.17,3360,-39.29,20240116,2005,1.75,20240725,3360,-39.29,20240116,1886,8.17,20231027,2.43,N,017900,500,289 억,,10716599,N,N,29,N,00,N
|
||
|
|
20240802,150256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2060,-40,5,-1.90,250857670,122366,331.44,2090,2090,2030,2730,1470,2100,2049.86,18.49,0,-13299,2133,2116,2098,2081,2063,2117,2082,290,630,500,1340,5,1,57943763,1194,-121.18,0.48,12,0.21,-17.00,4305.00,3360,20240116,-38.69,1886,20231027,9.23,3360,-38.69,20240116,2005,2.74,20240725,3360,-38.69,20240116,1886,9.23,20231027,2.43,N,017900,500,289 억,,10716599,N,N,58,N,00,N
|
||
|
|
20240802,140300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2050,-50,5,-2.38,172297995,84153,227.94,2090,2090,2030,2730,1470,2100,2047.12,18.49,0,-7662,2133,2116,2098,2081,2063,2117,2082,290,630,500,1340,5,1,57943763,1188,-120.59,0.48,12,0.15,-17.00,4305.00,3360,20240116,-38.99,1886,20231027,8.70,3360,-38.99,20240116,2005,2.24,20240725,3360,-38.99,20240116,1886,8.70,20231027,2.43,N,017900,500,289 억,,10716599,N,N,58,N,00,N
|
||
|
|
20240802,130259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2045,-55,5,-2.62,164089940,80145,217.08,2090,2090,2030,2730,1470,2100,2047.08,18.49,0,-7930,2133,2116,2098,2081,2063,2117,2082,290,630,500,1340,5,1,57943763,1185,-120.29,0.48,12,0.14,-17.00,4305.00,3360,20240116,-39.14,1886,20231027,8.43,3360,-39.14,20240116,2005,2.00,20240725,3360,-39.14,20240116,1886,8.43,20231027,2.43,N,017900,500,289 억,,10716599,N,N,58,N,00,N
|
||
|
|
20240802,120300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2040,-60,5,-2.86,126414345,61639,166.96,2090,2090,2040,2730,1470,2100,2050.48,18.49,0,-7923,2133,2116,2098,2081,2063,2117,2082,290,630,500,1340,5,1,57943763,1182,-120.00,0.47,12,0.11,-17.00,4305.00,3360,20240116,-39.29,1886,20231027,8.17,3360,-39.29,20240116,2005,1.75,20240725,3360,-39.29,20240116,1886,8.17,20231027,2.43,N,017900,500,289 억,,10716599,N,N,58,N,00,N
|
||
|
|
20240802,110300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2045,-55,5,-2.62,67946925,33061,89.55,2090,2090,2045,2730,1470,2100,2054.51,18.49,0,-250,2133,2116,2098,2081,2063,2117,2082,290,630,500,1340,5,1,57943763,1185,-120.29,0.48,12,0.06,-17.00,4305.00,3360,20240116,-39.14,1886,20231027,8.43,3360,-39.14,20240116,2005,2.00,20240725,3360,-39.14,20240116,1886,8.43,20231027,2.43,N,017900,500,289 억,,10716599,N,N,58,N,00,N
|
||
|
|
20240802,100257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2055,-45,5,-2.14,39674515,19269,52.19,2090,2090,2045,2730,1470,2100,2057.89,18.49,0,-652,2133,2116,2098,2081,2063,2117,2082,290,630,500,1340,5,1,57943763,1191,-120.88,0.48,12,0.03,-17.00,4305.00,3360,20240116,-38.84,1886,20231027,8.96,3360,-38.84,20240116,2005,2.49,20240725,3360,-38.84,20240116,1886,8.96,20231027,2.43,N,017900,500,289 억,,10716599,N,N,58,N,00,N
|
||
|
|
20240802,090302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2075,-25,5,-1.19,2618185,1254,3.40,2090,2090,2075,2730,1470,2100,2079.82,18.49,0,100,2133,2116,2098,2081,2063,2117,2082,290,630,500,1340,5,1,57943763,1202,-122.06,0.48,12,0.00,-17.00,4305.00,3360,20240116,-38.24,1886,20231027,10.02,3360,-38.24,20240116,2005,3.49,20240725,3360,-38.24,20240116,1886,10.02,20231027,2.43,N,017900,500,289 억,,10716599,N,N,58,N,00,N
|
||
|
|
20240801,160257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,10,2,0.48,77389565,36919,37.49,2100,2115,2080,2715,1465,2090,2096.18,18.49,0,2318,2146,2117,2086,2057,2026,2132,2072,290,625,500,1330,5,1,57943763,1217,-123.53,0.49,12,0.06,-17.00,4305.00,3360,20240116,-37.50,1886,20231027,11.35,3360,-37.50,20240116,2005,4.74,20240725,3360,-37.50,20240116,1886,11.35,20231027,2.44,N,017900,500,289 억,,10712808,N,N,58,N,00,N
|
||
|
|
20240801,150302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,10,2,0.48,75925010,36221,36.78,2100,2115,2080,2715,1465,2090,2096.16,18.49,0,2502,2146,2117,2086,2057,2026,2132,2072,290,625,500,1330,5,1,57943763,1217,-123.53,0.49,12,0.06,-17.00,4305.00,3360,20240116,-37.50,1886,20231027,11.35,3360,-37.50,20240116,2005,4.74,20240725,3360,-37.50,20240116,1886,11.35,20231027,2.44,N,017900,500,289 억,,10712808,N,N,35,N,00,N
|
||
|
|
20240801,140303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,10,2,0.48,70282775,33534,34.05,2100,2115,2080,2715,1465,2090,2095.87,18.49,0,2522,2146,2117,2086,2057,2026,2132,2072,290,625,500,1330,5,1,57943763,1217,-123.53,0.49,12,0.06,-17.00,4305.00,3360,20240116,-37.50,1886,20231027,11.35,3360,-37.50,20240116,2005,4.74,20240725,3360,-37.50,20240116,1886,11.35,20231027,2.44,N,017900,500,289 억,,10712808,N,N,35,N,00,N
|
||
|
|
20240801,130259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,10,2,0.48,67727560,32315,32.81,2100,2115,2080,2715,1465,2090,2095.86,18.49,0,2865,2146,2117,2086,2057,2026,2132,2072,290,625,500,1330,5,1,57943763,1217,-123.53,0.49,12,0.06,-17.00,4305.00,3360,20240116,-37.50,1886,20231027,11.35,3360,-37.50,20240116,2005,4.74,20240725,3360,-37.50,20240116,1886,11.35,20231027,2.44,N,017900,500,289 억,,10712808,N,N,35,N,00,N
|
||
|
|
20240801,120259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,5,2,0.24,49998895,23860,24.23,2100,2115,2080,2715,1465,2090,2095.51,18.49,0,394,2146,2117,2086,2057,2026,2132,2072,290,625,500,1330,5,1,57943763,1214,-123.24,0.49,12,0.04,-17.00,4305.00,3360,20240116,-37.65,1886,20231027,11.08,3360,-37.65,20240116,2005,4.49,20240725,3360,-37.65,20240116,1886,11.08,20231027,2.44,N,017900,500,289 억,,10712808,N,N,35,N,00,N
|
||
|
|
20240801,110300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,5,2,0.24,45221385,21579,21.91,2100,2115,2080,2715,1465,2090,2095.62,18.49,0,1661,2146,2117,2086,2057,2026,2132,2072,290,625,500,1330,5,1,57943763,1214,-123.24,0.49,12,0.04,-17.00,4305.00,3360,20240116,-37.65,1886,20231027,11.08,3360,-37.65,20240116,2005,4.49,20240725,3360,-37.65,20240116,1886,11.08,20231027,2.44,N,017900,500,289 억,,10712808,N,N,35,N,00,N
|
||
|
|
20240801,100259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2085,-5,5,-0.24,27831680,13248,13.45,2100,2115,2085,2715,1465,2090,2100.82,18.49,0,3613,2146,2117,2086,2057,2026,2132,2072,290,625,500,1330,5,1,57943763,1208,-122.65,0.48,12,0.02,-17.00,4305.00,3360,20240116,-37.95,1886,20231027,10.55,3360,-37.95,20240116,2005,3.99,20240725,3360,-37.95,20240116,1886,10.55,20231027,2.44,N,017900,500,289 억,,10712808,N,N,35,N,00,N
|
||
|
|
20240801,090255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,20,2,0.96,867700,413,0.42,2100,2110,2100,2715,1465,2090,2100.97,18.49,0,-7,2146,2117,2086,2057,2026,2132,2072,290,625,500,1330,5,1,57943763,1223,-124.12,0.49,12,0.00,-17.00,4305.00,3360,20240116,-37.20,1886,20231027,11.88,3360,-37.20,20240116,2005,5.24,20240725,3360,-37.20,20240116,1886,11.88,20231027,2.44,N,017900,500,289 억,,10712808,N,N,35,N,00,N
|