2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,160433,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13470,-690,5,-4.87,2585520660,189421,205.10,13900,13900,13470,18400,9920,14160,13650.03,5.94,0,-55287,14466,14312,14196,14042,13926,14255,13985,111,4240,500,10190,10,1,22155870,2984,-12.22,0.77,12,0.85,-1102.00,17445.00,31700,20240219,-57.51,10690,20241210,26.01,18390,-26.75,20250204,11600,16.12,20250102,29550,-54.42,20240304,10690,26.01,20241210,3.68,N,033240,500,110 억,,1316612,N,N,0,N,00,N
|
|
|
|
|
20250228,150435,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13560,-600,5,-4.24,2262777870,165514,179.21,13900,13900,13500,18400,9920,14160,13671.22,5.94,0,-50554,14466,14312,14196,14042,13926,14255,13985,111,4240,500,10190,10,1,22155870,3004,-12.30,0.78,12,0.75,-1102.00,17445.00,31700,20240219,-57.22,10690,20241210,26.85,18390,-26.26,20250204,11600,16.90,20250102,29550,-54.11,20240304,10690,26.85,20241210,3.68,N,033240,500,110 억,,1316612,N,N,0,N,00,N
|
|
|
|
|
20250228,140436,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13600,-560,5,-3.95,1940215700,141715,153.44,13900,13900,13540,18400,9920,14160,13690.97,5.94,0,-46936,14466,14312,14196,14042,13926,14255,13985,111,4240,500,10190,10,1,22155870,3013,-12.34,0.78,12,0.64,-1102.00,17445.00,31700,20240219,-57.10,10690,20241210,27.22,18390,-26.05,20250204,11600,17.24,20250102,29550,-53.98,20240304,10690,27.22,20241210,3.68,N,033240,500,110 억,,1316612,N,N,0,N,00,N
|
|
|
|
|
20250228,130435,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13550,-610,5,-4.31,1767791920,129042,139.72,13900,13900,13540,18400,9920,14160,13699.35,5.94,0,-41395,14466,14312,14196,14042,13926,14255,13985,111,4240,500,10190,10,1,22155870,3002,-12.30,0.78,12,0.58,-1102.00,17445.00,31700,20240219,-57.26,10690,20241210,26.75,18390,-26.32,20250204,11600,16.81,20250102,29550,-54.15,20240304,10690,26.75,20241210,3.68,N,033240,500,110 억,,1316612,N,N,0,N,00,N
|
|
|
|
|
20250228,120433,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13580,-580,5,-4.10,1523713570,111037,120.23,13900,13900,13570,18400,9920,14160,13722.58,5.94,0,-38728,14466,14312,14196,14042,13926,14255,13985,111,4240,500,10190,10,1,22155870,3009,-12.32,0.78,12,0.50,-1102.00,17445.00,31700,20240219,-57.16,10690,20241210,27.03,18390,-26.16,20250204,11600,17.07,20250102,29550,-54.04,20240304,10690,27.03,20241210,3.68,N,033240,500,110 억,,1316612,N,N,0,N,00,N
|
|
|
|
|
20250228,110433,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13690,-470,5,-3.32,1038742320,75466,81.71,13900,13900,13680,18400,9920,14160,13764.37,5.94,0,-32216,14466,14312,14196,14042,13926,14255,13985,111,4240,500,10190,10,1,22155870,3033,-12.42,0.78,12,0.34,-1102.00,17445.00,31700,20240219,-56.81,10690,20241210,28.06,18390,-25.56,20250204,11600,18.02,20250102,29550,-53.67,20240304,10690,28.06,20241210,3.68,N,033240,500,110 억,,1316612,N,N,0,N,00,N
|
|
|
|
|
20250228,100432,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13790,-370,5,-2.61,702338290,50975,55.19,13900,13900,13700,18400,9920,14160,13778.09,5.94,0,-18295,14466,14312,14196,14042,13926,14255,13985,111,4240,500,10190,10,1,22155870,3055,-12.51,0.79,12,0.23,-1102.00,17445.00,31700,20240219,-56.50,10690,20241210,29.00,18390,-25.01,20250204,11600,18.88,20250102,29550,-53.33,20240304,10690,29.00,20241210,3.68,N,033240,500,110 억,,1316612,N,N,0,N,00,N
|
|
|
|
|
20250228,090434,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13770,-390,5,-2.75,202026550,14649,15.86,13900,13900,13700,18400,9920,14160,13791.15,5.94,0,-4873,14466,14312,14196,14042,13926,14255,13985,111,4240,500,10190,10,1,22155870,3051,-12.50,0.79,12,0.07,-1102.00,17445.00,31700,20240219,-56.56,10690,20241210,28.81,18390,-25.12,20250204,11600,18.71,20250102,29550,-53.40,20240304,10690,28.81,20241210,3.68,N,033240,500,110 억,,1316612,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160432,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14160,-20,5,-0.14,1302829490,91940,61.79,14210,14350,14080,18430,9930,14180,14170.40,5.96,0,-3153,14626,14402,14216,13992,13806,14310,13900,111,4250,500,10200,10,1,22155870,3137,-12.85,0.81,12,0.41,-1102.00,17445.00,32500,20240216,-56.43,10690,20241210,32.46,18390,-23.00,20250204,11600,22.07,20250102,29600,-52.16,20240227,10690,32.46,20241210,3.68,N,033240,500,110 억,,1319801,N,N,13,N,00,N
|
|
|
|
|
20250227,150429,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14130,-50,5,-0.35,1256386320,88657,59.58,14210,14350,14080,18430,9930,14180,14171.28,5.96,0,-2866,14626,14402,14216,13992,13806,14310,13900,111,4250,500,10200,10,1,22155870,3131,-12.82,0.81,12,0.40,-1102.00,17445.00,32500,20240216,-56.52,10690,20241210,32.18,18390,-23.16,20250204,11600,21.81,20250102,29600,-52.26,20240227,10690,32.18,20241210,3.68,N,033240,500,110 억,,1319801,N,N,13,N,00,N
|
|
|
|
|
20250227,140431,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14140,-40,5,-0.28,1148677660,81039,54.46,14210,14350,14080,18430,9930,14180,14174.36,5.96,0,-2333,14626,14402,14216,13992,13806,14310,13900,111,4250,500,10200,10,1,22155870,3133,-12.83,0.81,12,0.37,-1102.00,17445.00,32500,20240216,-56.49,10690,20241210,32.27,18390,-23.11,20250204,11600,21.90,20250102,29600,-52.23,20240227,10690,32.27,20241210,3.68,N,033240,500,110 억,,1319801,N,N,13,N,00,N
|
|
|
|
|
20250227,130429,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14150,-30,5,-0.21,975155180,68777,46.22,14210,14350,14080,18430,9930,14180,14178.50,5.96,0,356,14626,14402,14216,13992,13806,14310,13900,111,4250,500,10200,10,1,22155870,3135,-12.84,0.81,12,0.31,-1102.00,17445.00,32500,20240216,-56.46,10690,20241210,32.37,18390,-23.06,20250204,11600,21.98,20250102,29600,-52.20,20240227,10690,32.37,20241210,3.68,N,033240,500,110 억,,1319801,N,N,13,N,00,N
|
|
|
|
|
20250227,120429,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14140,-40,5,-0.28,870276880,61366,41.24,14210,14350,14080,18430,9930,14180,14181.75,5.96,0,-928,14626,14402,14216,13992,13806,14310,13900,111,4250,500,10200,10,1,22155870,3133,-12.83,0.81,12,0.28,-1102.00,17445.00,32500,20240216,-56.49,10690,20241210,32.27,18390,-23.11,20250204,11600,21.90,20250102,29600,-52.23,20240227,10690,32.27,20241210,3.68,N,033240,500,110 억,,1319801,N,N,13,N,00,N
|
|
|
|
|
20250227,110433,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14100,-80,5,-0.56,733288520,51661,34.72,14210,14350,14100,18430,9930,14180,14194.33,5.96,0,-3687,14626,14402,14216,13992,13806,14310,13900,111,4250,500,10200,10,1,22155870,3124,-12.79,0.81,12,0.23,-1102.00,17445.00,32500,20240216,-56.62,10690,20241210,31.90,18390,-23.33,20250204,11600,21.55,20250102,29600,-52.36,20240227,10690,31.90,20241210,3.68,N,033240,500,110 억,,1319801,N,N,13,N,00,N
|
|
|
|
|
20250227,100445,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14170,-10,5,-0.07,449215260,31588,21.23,14210,14350,14130,18430,9930,14180,14221.50,5.96,0,3650,14626,14402,14216,13992,13806,14310,13900,111,4250,500,10200,10,1,22155870,3139,-12.86,0.81,12,0.14,-1102.00,17445.00,32500,20240216,-56.40,10690,20241210,32.55,18390,-22.95,20250204,11600,22.16,20250102,29600,-52.13,20240227,10690,32.55,20241210,3.68,N,033240,500,110 억,,1319801,N,N,13,N,00,N
|
|
|
|
|
20250227,090443,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14230,50,2,0.35,77084230,5419,3.64,14210,14300,14150,18430,9930,14180,14227.67,5.96,0,1479,14626,14402,14216,13992,13806,14310,13900,111,4250,500,10200,10,1,22155870,3153,-12.91,0.82,12,0.02,-1102.00,17445.00,32500,20240216,-56.22,10690,20241210,33.12,18390,-22.62,20250204,11600,22.67,20250102,29600,-51.93,20240227,10690,33.12,20241210,3.68,N,033240,500,110 억,,1319801,N,N,13,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160429,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14180,140,2,1.00,2085145500,146554,129.25,14190,14440,14030,18250,9830,14040,14228.49,6.02,0,-17588,14313,14176,14033,13896,13753,14105,13825,111,4210,500,10100,10,1,22155870,3142,-12.87,0.81,12,0.66,-1102.00,17445.00,32750,20240215,-56.70,10690,20241210,32.65,18390,-22.89,20250204,11600,22.24,20250102,29800,-52.42,20240226,10690,32.65,20241210,3.70,N,033240,500,110 억,,1333364,N,N,13,N,00,N
|
|
|
|
|
20250226,150431,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14220,180,2,1.28,1932510830,135807,119.77,14190,14440,14030,18250,9830,14040,14230.36,6.02,0,-17485,14313,14176,14033,13896,13753,14105,13825,111,4210,500,10100,10,1,22155870,3151,-12.90,0.82,12,0.61,-1102.00,17445.00,32750,20240215,-56.58,10690,20241210,33.02,18390,-22.68,20250204,11600,22.59,20250102,29800,-52.28,20240226,10690,33.02,20241210,3.70,N,033240,500,110 억,,1333364,N,N,6,N,00,N
|
|
|
|
|
20250226,140431,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14250,210,2,1.50,1743813150,122561,108.09,14190,14440,14030,18250,9830,14040,14228.71,6.02,0,-8576,14313,14176,14033,13896,13753,14105,13825,111,4210,500,10100,10,1,22155870,3157,-12.93,0.82,12,0.55,-1102.00,17445.00,32750,20240215,-56.49,10690,20241210,33.30,18390,-22.51,20250204,11600,22.84,20250102,29800,-52.18,20240226,10690,33.30,20241210,3.70,N,033240,500,110 억,,1333364,N,N,6,N,00,N
|
|
|
|
|
20250226,130430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14270,230,2,1.64,1555159210,109332,96.42,14190,14440,14030,18250,9830,14040,14224.83,6.02,0,-8248,14313,14176,14033,13896,13753,14105,13825,111,4210,500,10100,10,1,22155870,3162,-12.95,0.82,12,0.49,-1102.00,17445.00,32750,20240215,-56.43,10690,20241210,33.49,18390,-22.40,20250204,11600,23.02,20250102,29800,-52.11,20240226,10690,33.49,20241210,3.70,N,033240,500,110 억,,1333364,N,N,6,N,00,N
|
|
|
|
|
20250226,120430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14240,200,2,1.42,1456808840,102427,90.33,14190,14440,14030,18250,9830,14040,14223.58,6.02,0,-11314,14313,14176,14033,13896,13753,14105,13825,111,4210,500,10100,10,1,22155870,3155,-12.92,0.82,12,0.46,-1102.00,17445.00,32750,20240215,-56.52,10690,20241210,33.21,18390,-22.57,20250204,11600,22.76,20250102,29800,-52.21,20240226,10690,33.21,20241210,3.70,N,033240,500,110 억,,1333364,N,N,6,N,00,N
|
|
|
|
|
20250226,110429,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14300,260,2,1.85,1280350320,90029,79.40,14190,14440,14030,18250,9830,14040,14222.30,6.02,0,-11682,14313,14176,14033,13896,13753,14105,13825,111,4210,500,10100,10,1,22155870,3168,-12.98,0.82,12,0.41,-1102.00,17445.00,32750,20240215,-56.34,10690,20241210,33.77,18390,-22.24,20250204,11600,23.28,20250102,29800,-52.01,20240226,10690,33.77,20241210,3.70,N,033240,500,110 억,,1333364,N,N,6,N,00,N
|
|
|
|
|
20250226,100429,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14190,150,2,1.07,1020926420,71898,63.41,14190,14440,14030,18250,9830,14040,14200.50,6.02,0,-10885,14313,14176,14033,13896,13753,14105,13825,111,4210,500,10100,10,1,22155870,3144,-12.88,0.81,12,0.32,-1102.00,17445.00,32750,20240215,-56.67,10690,20241210,32.74,18390,-22.84,20250204,11600,22.33,20250102,29800,-52.38,20240226,10690,32.74,20241210,3.70,N,033240,500,110 억,,1333364,N,N,6,N,00,N
|
|
|
|
|
20250226,090433,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14280,240,2,1.71,337736670,23640,20.85,14190,14440,14190,18250,9830,14040,14290.69,6.02,0,3728,14313,14176,14033,13896,13753,14105,13825,111,4210,500,10100,10,1,22155870,3164,-12.96,0.82,12,0.11,-1102.00,17445.00,32750,20240215,-56.40,10690,20241210,33.58,18390,-22.35,20250204,11600,23.10,20250102,29800,-52.08,20240226,10690,33.58,20241210,3.70,N,033240,500,110 억,,1333364,N,N,6,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160427,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14040,-90,5,-0.64,1575871850,112516,74.26,14060,14170,13890,18360,9900,14130,14005.66,6.02,0,-529,14463,14296,14123,13956,13783,14210,13870,111,4230,500,10170,10,1,22155870,3111,-12.74,0.80,12,0.51,-1102.00,17445.00,32800,20240214,-57.20,10690,20241210,31.34,18390,-23.65,20250204,11600,21.03,20250102,29800,-52.89,20240226,10690,31.34,20241210,3.68,N,033240,500,110 억,,1333690,N,N,6,N,00,N
|
|
|
|
|
20250225,150427,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13960,-170,5,-1.20,1497860940,106950,70.58,14060,14170,13890,18360,9900,14130,14005.23,6.02,0,-1457,14463,14296,14123,13956,13783,14210,13870,111,4230,500,10170,10,1,22155870,3093,-12.67,0.80,12,0.48,-1102.00,17445.00,32800,20240214,-57.44,10690,20241210,30.59,18390,-24.09,20250204,11600,20.34,20250102,29800,-53.15,20240226,10690,30.59,20241210,3.68,N,033240,500,110 억,,1333690,N,N,3,N,00,N
|
|
|
|
|
20250225,140427,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14060,-70,5,-0.50,1212958550,86608,57.16,14060,14170,13890,18360,9900,14130,14005.14,6.02,0,3145,14463,14296,14123,13956,13783,14210,13870,111,4230,500,10170,10,1,22155870,3115,-12.76,0.81,12,0.39,-1102.00,17445.00,32800,20240214,-57.13,10690,20241210,31.52,18390,-23.55,20250204,11600,21.21,20250102,29800,-52.82,20240226,10690,31.52,20241210,3.68,N,033240,500,110 억,,1333690,N,N,3,N,00,N
|
|
|
|
|
20250225,130429,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14060,-70,5,-0.50,1041004680,74406,49.10,14060,14150,13890,18360,9900,14130,13990.85,6.02,0,5026,14463,14296,14123,13956,13783,14210,13870,111,4230,500,10170,10,1,22155870,3115,-12.76,0.81,12,0.34,-1102.00,17445.00,32800,20240214,-57.13,10690,20241210,31.52,18390,-23.55,20250204,11600,21.21,20250102,29800,-52.82,20240226,10690,31.52,20241210,3.68,N,033240,500,110 억,,1333690,N,N,3,N,00,N
|
|
|
|
|
20250225,120426,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14030,-100,5,-0.71,877068540,62713,41.39,14060,14150,13890,18360,9900,14130,13985.41,6.02,0,3135,14463,14296,14123,13956,13783,14210,13870,111,4230,500,10170,10,1,22155870,3108,-12.73,0.80,12,0.28,-1102.00,17445.00,32800,20240214,-57.23,10690,20241210,31.24,18390,-23.71,20250204,11600,20.95,20250102,29800,-52.92,20240226,10690,31.24,20241210,3.68,N,033240,500,110 억,,1333690,N,N,3,N,00,N
|
|
|
|
|
20250225,110426,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14030,-100,5,-0.71,755231570,54017,35.65,14060,14150,13890,18360,9900,14130,13981.34,6.02,0,1466,14463,14296,14123,13956,13783,14210,13870,111,4230,500,10170,10,1,22155870,3108,-12.73,0.80,12,0.24,-1102.00,17445.00,32800,20240214,-57.23,10690,20241210,31.24,18390,-23.71,20250204,11600,20.95,20250102,29800,-52.92,20240226,10690,31.24,20241210,3.68,N,033240,500,110 억,,1333690,N,N,3,N,00,N
|
|
|
|
|
20250225,100426,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14070,-60,5,-0.42,620454350,44407,29.31,14060,14150,13890,18360,9900,14130,13971.96,6.02,0,546,14463,14296,14123,13956,13783,14210,13870,111,4230,500,10170,10,1,22155870,3117,-12.77,0.81,12,0.20,-1102.00,17445.00,32800,20240214,-57.10,10690,20241210,31.62,18390,-23.49,20250204,11600,21.29,20250102,29800,-52.79,20240226,10690,31.62,20241210,3.68,N,033240,500,110 억,,1333690,N,N,3,N,00,N
|
|
|
|
|
20250225,090428,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14050,-80,5,-0.57,67857960,4836,3.19,14060,14130,13970,18360,9900,14130,14031.63,6.02,0,-3039,14463,14296,14123,13956,13783,14210,13870,111,4230,500,10170,10,1,22155870,3113,-12.75,0.81,12,0.02,-1102.00,17445.00,32800,20240214,-57.16,10690,20241210,31.43,18390,-23.60,20250204,11600,21.12,20250102,29800,-52.85,20240226,10690,31.43,20241210,3.68,N,033240,500,110 억,,1333690,N,N,3,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14130,-300,5,-2.08,2125481600,150916,88.92,14290,14290,13950,18750,10110,14430,14083.73,5.93,0,19250,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3131,-12.82,0.81,12,0.68,-1102.00,17445.00,32800,20240214,-56.92,10690,20241210,32.18,18390,-23.16,20250204,11600,21.81,20250102,29800,-52.58,20240226,10690,32.18,20241210,3.70,N,033240,500,110 억,,1314044,N,N,3,N,00,N
|
|
|
|
|
20250224,150424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14130,-300,5,-2.08,1968253060,139782,82.36,14290,14290,13950,18750,10110,14430,14080.88,5.93,0,17486,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3131,-12.82,0.81,12,0.63,-1102.00,17445.00,32800,20240214,-56.92,10690,20241210,32.18,18390,-23.16,20250204,11600,21.81,20250102,29800,-52.58,20240226,10690,32.18,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
|
|
|
|
|
20250224,140424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14120,-310,5,-2.15,1857047450,131909,77.72,14290,14290,13950,18750,10110,14430,14078.25,5.93,0,15956,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3128,-12.81,0.81,12,0.60,-1102.00,17445.00,32800,20240214,-56.95,10690,20241210,32.09,18390,-23.22,20250204,11600,21.72,20250102,29800,-52.62,20240226,10690,32.09,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
|
|
|
|
|
20250224,130424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14110,-320,5,-2.22,1712049010,121647,71.68,14290,14290,13950,18750,10110,14430,14073.91,5.93,0,12730,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3126,-12.80,0.81,12,0.55,-1102.00,17445.00,32800,20240214,-56.98,10690,20241210,31.99,18390,-23.27,20250204,11600,21.64,20250102,29800,-52.65,20240226,10690,31.99,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
|
|
|
|
|
20250224,120423,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14100,-330,5,-2.29,1579805380,112275,66.15,14290,14290,13950,18750,10110,14430,14070.86,5.93,0,8816,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3124,-12.79,0.81,12,0.51,-1102.00,17445.00,32800,20240214,-57.01,10690,20241210,31.90,18390,-23.33,20250204,11600,21.55,20250102,29800,-52.68,20240226,10690,31.90,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
|
|
|
|
|
20250224,110422,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14060,-370,5,-2.56,1388931250,98736,58.18,14290,14290,13950,18750,10110,14430,14067.12,5.93,0,2403,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3115,-12.76,0.81,12,0.45,-1102.00,17445.00,32800,20240214,-57.13,10690,20241210,31.52,18390,-23.55,20250204,11600,21.21,20250102,29800,-52.82,20240226,10690,31.52,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
|
|
|
|
|
20250224,100421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14050,-380,5,-2.63,1070555580,76100,44.84,14290,14290,13950,18750,10110,14430,14067.75,5.93,0,-6758,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3113,-12.75,0.81,12,0.34,-1102.00,17445.00,32800,20240214,-57.16,10690,20241210,31.43,18390,-23.60,20250204,11600,21.12,20250102,29800,-52.85,20240226,10690,31.43,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
|
|
|
|
|
20250224,090425,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14120,-310,5,-2.15,190128180,13445,7.92,14290,14290,14010,18750,10110,14430,14141.18,5.93,0,-2407,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3128,-12.81,0.81,12,0.06,-1102.00,17445.00,32800,20240214,-56.95,10690,20241210,32.09,18390,-23.22,20250204,11600,21.72,20250102,29800,-52.62,20240226,10690,32.09,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14430,-110,5,-0.76,2417167280,166903,85.75,14550,14810,14310,18900,10180,14540,14481.88,6.04,0,-20356,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3197,-13.09,0.83,12,0.75,-1102.00,17445.00,32800,20240214,-56.01,10690,20241210,34.99,18390,-21.53,20250204,11600,24.40,20250102,30550,-52.77,20240221,10690,34.99,20241210,3.67,N,033240,500,110 억,,1339104,N,N,11,N,00,N
|
|
|
|
|
20250221,150424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14480,-60,5,-0.41,2294040070,158379,81.37,14550,14810,14310,18900,10180,14540,14483.77,6.04,0,-20636,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3208,-13.14,0.83,12,0.71,-1102.00,17445.00,32800,20240214,-55.85,10690,20241210,35.45,18390,-21.26,20250204,11600,24.83,20250102,30550,-52.60,20240221,10690,35.45,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N
|
|
|
|
|
20250221,140422,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14310,-230,5,-1.58,2068408610,142727,73.33,14550,14810,14310,18900,10180,14540,14491.36,6.04,0,-27569,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3171,-12.99,0.82,12,0.64,-1102.00,17445.00,32800,20240214,-56.37,10690,20241210,33.86,18390,-22.19,20250204,11600,23.36,20250102,30550,-53.16,20240221,10690,33.86,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N
|
|
|
|
|
20250221,130421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14440,-100,5,-0.69,1648313590,113504,58.32,14550,14810,14380,18900,10180,14540,14521.75,6.04,0,-20479,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3199,-13.10,0.83,12,0.51,-1102.00,17445.00,32800,20240214,-55.98,10690,20241210,35.08,18390,-21.48,20250204,11600,24.48,20250102,30550,-52.73,20240221,10690,35.08,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N
|
|
|
|
|
20250221,120423,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14380,-160,5,-1.10,1519123250,104543,53.71,14550,14810,14380,18900,10180,14540,14530.91,6.04,0,-21222,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3186,-13.05,0.82,12,0.47,-1102.00,17445.00,32800,20240214,-56.16,10690,20241210,34.52,18390,-21.81,20250204,11600,23.97,20250102,30550,-52.93,20240221,10690,34.52,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N
|
|
|
|
|
20250221,110421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14530,-10,5,-0.07,1060827600,72791,37.40,14550,14810,14440,18900,10180,14540,14574.58,6.04,0,-11886,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3219,-13.19,0.83,12,0.33,-1102.00,17445.00,32800,20240214,-55.70,10690,20241210,35.92,18390,-20.99,20250204,11600,25.26,20250102,30550,-52.44,20240221,10690,35.92,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N
|
|
|
|
|
20250221,100421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14570,30,2,0.21,818181570,56052,28.80,14550,14810,14440,18900,10180,14540,14598.99,6.04,0,-7589,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3228,-13.22,0.84,12,0.25,-1102.00,17445.00,32800,20240214,-55.58,10690,20241210,36.30,18390,-20.77,20250204,11600,25.60,20250102,30550,-52.31,20240221,10690,36.30,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N
|
|
|
|
|
20250221,090422,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14650,110,2,0.76,151433670,10429,5.36,14550,14650,14440,18900,10180,14540,14515.66,6.04,0,-4447,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3246,-13.29,0.84,12,0.05,-1102.00,17445.00,32800,20240214,-55.34,10690,20241210,37.04,18390,-20.34,20250204,11600,26.29,20250102,30550,-52.05,20240221,10690,37.04,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14540,-40,5,-0.27,2816332650,193904,47.06,14610,14730,14300,18950,10210,14580,14524.33,6.03,0,342,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3221,-13.19,0.83,12,0.88,-1102.00,17445.00,32800,20240214,-55.67,10690,20241210,36.01,18390,-20.94,20250204,11600,25.34,20250102,30550,-52.41,20240221,10690,36.01,20241210,3.36,N,033240,500,110 억,,1335018,N,N,10,N,00,N
|
|
|
|
|
20250220,150420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14530,-50,5,-0.34,2638431090,181678,44.09,14610,14730,14300,18950,10210,14580,14522.57,6.03,0,892,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3219,-13.19,0.83,12,0.82,-1102.00,17445.00,32800,20240214,-55.70,10690,20241210,35.92,18390,-20.99,20250204,11600,25.26,20250102,30550,-52.44,20240221,10690,35.92,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
|
|
|
|
|
20250220,140422,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14590,10,2,0.07,2285074670,157363,38.19,14610,14730,14300,18950,10210,14580,14521.04,6.03,0,8862,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3233,-13.24,0.84,12,0.71,-1102.00,17445.00,32800,20240214,-55.52,10690,20241210,36.48,18390,-20.66,20250204,11600,25.78,20250102,30550,-52.24,20240221,10690,36.48,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
|
|
|
|
|
20250220,130420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14550,-30,5,-0.21,2060953040,141998,34.46,14610,14730,14300,18950,10210,14580,14513.96,6.03,0,9611,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3224,-13.20,0.83,12,0.64,-1102.00,17445.00,32800,20240214,-55.64,10690,20241210,36.11,18390,-20.88,20250204,11600,25.43,20250102,30550,-52.37,20240221,10690,36.11,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
|
|
|
|
|
20250220,120420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14560,-20,5,-0.14,1788337780,123257,29.91,14610,14730,14300,18950,10210,14580,14509.02,6.03,0,12479,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3226,-13.21,0.83,12,0.56,-1102.00,17445.00,32800,20240214,-55.61,10690,20241210,36.20,18390,-20.83,20250204,11600,25.52,20250102,30550,-52.34,20240221,10690,36.20,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
|
|
|
|
|
20250220,110420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14550,-30,5,-0.21,1565735630,107987,26.21,14610,14730,14300,18950,10210,14580,14499.30,6.03,0,14671,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3224,-13.20,0.83,12,0.49,-1102.00,17445.00,32800,20240214,-55.64,10690,20241210,36.11,18390,-20.88,20250204,11600,25.43,20250102,30550,-52.37,20240221,10690,36.11,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
|
|
|
|
|
20250220,100420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14360,-220,5,-1.51,992926010,68231,16.56,14610,14730,14330,18950,10210,14580,14552.42,6.03,0,4336,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3182,-13.03,0.82,12,0.31,-1102.00,17445.00,32800,20240214,-56.22,10690,20241210,34.33,18390,-21.91,20250204,11600,23.79,20250102,30550,-53.00,20240221,10690,34.33,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
|
|
|
|
|
20250220,090421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14500,-80,5,-0.55,116430870,8028,1.95,14610,14690,14400,18950,10210,14580,14503.10,6.03,0,-2937,15053,14816,14513,14276,13973,14935,14395,111,4370,500,10490,10,1,22155870,3213,-13.16,0.83,12,0.04,-1102.00,17445.00,32800,20240214,-55.79,10690,20241210,35.64,18390,-21.15,20250204,11600,25.00,20250102,30550,-52.54,20240221,10690,35.64,20241210,3.36,N,033240,500,110 억,,1335018,N,N,25,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14580,250,2,1.74,5930582980,410579,60.29,14400,14750,14210,18620,10040,14330,14444.42,5.84,0,28653,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3230,-13.23,0.84,12,1.85,-1102.00,17445.00,32800,20240214,-55.55,10690,20241210,36.39,18390,-20.72,20250204,11600,25.69,20250102,31700,-54.01,20240219,10690,36.39,20241210,3.33,N,033240,500,110 억,,1293571,N,N,25,N,00,N
|
|
|
|
|
20250219,150420,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14620,290,2,2.02,5713934130,395722,58.11,14400,14750,14210,18620,10040,14330,14439.27,5.84,0,27165,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3239,-13.27,0.84,12,1.79,-1102.00,17445.00,32800,20240214,-55.43,10690,20241210,36.76,18390,-20.50,20250204,11600,26.03,20250102,31700,-53.88,20240219,10690,36.76,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
|
|
|
|
|
20250219,140417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14670,340,2,2.37,5254150440,364273,53.49,14400,14750,14210,18620,10040,14330,14423.67,5.84,0,22275,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3250,-13.31,0.84,12,1.64,-1102.00,17445.00,32800,20240214,-55.27,10690,20241210,37.23,18390,-20.23,20250204,11600,26.47,20250102,31700,-53.72,20240219,10690,37.23,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
|
|
|
|
|
20250219,130418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14680,350,2,2.44,4640526950,322449,47.35,14400,14700,14210,18620,10040,14330,14391.51,5.84,0,18902,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3252,-13.32,0.84,12,1.46,-1102.00,17445.00,32800,20240214,-55.24,10690,20241210,37.32,18390,-20.17,20250204,11600,26.55,20250102,31700,-53.69,20240219,10690,37.32,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
|
|
|
|
|
20250219,120418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14340,10,2,0.07,3856219950,268370,39.41,14400,14550,14210,18620,10040,14330,14369.05,5.84,0,1026,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3177,-13.01,0.82,12,1.21,-1102.00,17445.00,32800,20240214,-56.28,10690,20241210,34.14,18390,-22.02,20250204,11600,23.62,20250102,31700,-54.76,20240219,10690,34.14,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
|
|
|
|
|
20250219,110419,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14500,170,2,1.19,3377397080,235193,34.54,14400,14550,14210,18620,10040,14330,14360.11,5.84,0,-620,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3213,-13.16,0.83,12,1.06,-1102.00,17445.00,32800,20240214,-55.79,10690,20241210,35.64,18390,-21.15,20250204,11600,25.00,20250102,31700,-54.26,20240219,10690,35.64,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
|
|
|
|
|
20250219,100418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14380,50,2,0.35,1874111500,130386,19.15,14400,14550,14280,18620,10040,14330,14373.57,5.84,0,-6860,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3186,-13.05,0.82,12,0.59,-1102.00,17445.00,32800,20240214,-56.16,10690,20241210,34.52,18390,-21.81,20250204,11600,23.97,20250102,31700,-54.64,20240219,10690,34.52,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
|
|
|
|
|
20250219,090419,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14380,50,2,0.35,165600260,11530,1.69,14400,14410,14320,18620,10040,14330,14362.64,5.84,0,-720,15890,15110,14660,13880,13430,14885,13655,111,4290,500,10310,10,1,22155870,3186,-13.05,0.82,12,0.05,-1102.00,17445.00,32800,20240214,-56.16,10690,20241210,34.52,18390,-21.81,20250204,11600,23.97,20250102,31700,-54.64,20240219,10690,34.52,20241210,3.33,N,033240,500,110 억,,1293571,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14330,-1070,5,-6.95,9892322280,675945,174.65,15440,15440,14210,20000,10780,15400,14635.61,6.29,0,-96393,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3175,-13.00,0.82,12,3.05,-1102.00,17445.00,32800,20240214,-56.31,10690,20241210,34.05,18390,-22.08,20250204,11600,23.53,20250102,31700,-54.79,20240219,10690,34.05,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
|
|
|
|
|
20250218,150418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14260,-1140,5,-7.40,9192177650,626887,161.98,15440,15440,14210,20000,10780,15400,14663.21,6.29,0,-93446,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3159,-12.94,0.82,12,2.83,-1102.00,17445.00,32800,20240214,-56.52,10690,20241210,33.40,18390,-22.46,20250204,11600,22.93,20250102,31700,-55.02,20240219,10690,33.40,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
|
|
|
|
|
20250218,140418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14370,-1030,5,-6.69,6887245300,465740,120.34,15440,15440,14360,20000,10780,15400,14787.75,6.29,0,-91102,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3184,-13.04,0.82,12,2.10,-1102.00,17445.00,32800,20240214,-56.19,10690,20241210,34.42,18390,-21.86,20250204,11600,23.88,20250102,31700,-54.67,20240219,10690,34.42,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
|
|
|
|
|
20250218,130417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14690,-710,5,-4.61,5051403960,339260,87.66,15440,15440,14490,20000,10780,15400,14889.48,6.29,0,-70334,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3255,-13.33,0.84,12,1.53,-1102.00,17445.00,32800,20240214,-55.21,10690,20241210,37.42,18390,-20.12,20250204,11600,26.64,20250102,31700,-53.66,20240219,10690,37.42,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
|
|
|
|
|
20250218,120418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14740,-660,5,-4.29,4668832070,313254,80.94,15440,15440,14490,20000,10780,15400,14904.30,6.29,0,-66482,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3266,-13.38,0.84,12,1.41,-1102.00,17445.00,32800,20240214,-55.06,10690,20241210,37.89,18390,-19.85,20250204,11600,27.07,20250102,31700,-53.50,20240219,10690,37.89,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
|
|
|
|
|
20250218,110417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14670,-730,5,-4.74,3829341520,255850,66.11,15440,15440,14650,20000,10780,15400,14967.14,6.29,0,-62805,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3250,-13.31,0.84,12,1.15,-1102.00,17445.00,32800,20240214,-55.27,10690,20241210,37.23,18390,-20.23,20250204,11600,26.47,20250102,31700,-53.72,20240219,10690,37.23,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
|
|
|
|
|
20250218,100417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,-300,5,-1.95,1396826150,92135,23.81,15440,15440,15030,20000,10780,15400,15160.65,6.29,0,-21988,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3346,-13.70,0.87,12,0.42,-1102.00,17445.00,32800,20240214,-53.96,10690,20241210,41.25,18390,-17.89,20250204,11600,30.17,20250102,31700,-52.37,20240219,10690,41.25,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
|
|
|
|
|
20250218,090417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15080,-320,5,-2.08,409151800,26899,6.95,15440,15440,15080,20000,10780,15400,15210.67,6.29,0,-17224,16040,15720,15440,15120,14840,15580,14980,111,4600,500,11080,10,1,22155870,3341,-13.68,0.86,12,0.12,-1102.00,17445.00,32800,20240214,-54.02,10690,20241210,41.07,18390,-18.00,20250204,11600,30.00,20250102,31700,-52.43,20240219,10690,41.07,20241210,3.21,N,033240,500,110 억,,1392670,N,N,9,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15400,20,2,0.13,5910187190,384756,54.90,15490,15760,15160,19990,10770,15380,15360.84,6.40,0,-27013,16313,15846,15333,14866,14353,16080,15100,111,4610,500,11070,10,1,22155870,3412,-13.97,0.88,12,1.74,-1102.00,17445.00,32800,20240214,-53.05,10690,20241210,44.06,18390,-16.26,20250204,11600,32.76,20250102,31700,-51.42,20240219,10690,44.06,20241210,3.19,N,033240,500,110 억,,1418116,N,N,9,N,00,N
|
|
|
|
|
20250217,150416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15420,40,2,0.26,5706493310,371524,53.01,15490,15760,15160,19990,10770,15380,15359.69,6.40,0,-26298,16313,15846,15333,14866,14353,16080,15100,111,4610,500,11070,10,1,22155870,3416,-13.99,0.88,12,1.68,-1102.00,17445.00,32800,20240214,-52.99,10690,20241210,44.25,18390,-16.15,20250204,11600,32.93,20250102,31700,-51.36,20240219,10690,44.25,20241210,3.19,N,033240,500,110 억,,1418116,N,N,17,N,00,N
|
|
|
|
|
20250217,140416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15390,10,2,0.07,4821538330,314278,44.84,15490,15760,15160,19990,10770,15380,15341.63,6.40,0,-29081,16313,15846,15333,14866,14353,16080,15100,111,4610,500,11070,10,1,22155870,3410,-13.97,0.88,12,1.42,-1102.00,17445.00,32800,20240214,-53.08,10690,20241210,43.97,18390,-16.31,20250204,11600,32.67,20250102,31700,-51.45,20240219,10690,43.97,20241210,3.19,N,033240,500,110 억,,1418116,N,N,17,N,00,N
|
|
|
|
|
20250217,130418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15260,-120,5,-0.78,4343757780,283023,40.38,15490,15760,15160,19990,10770,15380,15347.71,6.40,0,-30270,16313,15846,15333,14866,14353,16080,15100,111,4610,500,11070,10,1,22155870,3381,-13.85,0.87,12,1.28,-1102.00,17445.00,32800,20240214,-53.48,10690,20241210,42.75,18390,-17.02,20250204,11600,31.55,20250102,31700,-51.86,20240219,10690,42.75,20241210,3.19,N,033240,500,110 억,,1418116,N,N,17,N,00,N
|
|
|
|
|
20250217,120419,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15320,-60,5,-0.39,4057466840,264266,37.70,15490,15760,15160,19990,10770,15380,15353.72,6.40,0,-28468,16313,15846,15333,14866,14353,16080,15100,111,4610,500,11070,10,1,22155870,3394,-13.90,0.88,12,1.19,-1102.00,17445.00,32800,20240214,-53.29,10690,20241210,43.31,18390,-16.69,20250204,11600,32.07,20250102,31700,-51.67,20240219,10690,43.31,20241210,3.19,N,033240,500,110 억,,1418116,N,N,17,N,00,N
|
|
|
|
|
20250217,110417,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15250,-130,5,-0.85,3767025310,245292,35.00,15490,15760,15160,19990,10770,15380,15357.31,6.40,0,-33404,16313,15846,15333,14866,14353,16080,15100,111,4610,500,11070,10,1,22155870,3379,-13.84,0.87,12,1.11,-1102.00,17445.00,32800,20240214,-53.51,10690,20241210,42.66,18390,-17.07,20250204,11600,31.47,20250102,31700,-51.89,20240219,10690,42.66,20241210,3.19,N,033240,500,110 억,,1418116,N,N,17,N,00,N
|
|
|
|
|
20250217,100415,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15240,-140,5,-0.91,2624134800,170173,24.28,15490,15760,15160,19990,10770,15380,15420.41,6.40,0,-36283,16313,15846,15333,14866,14353,16080,15100,111,4610,500,11070,10,1,22155870,3377,-13.83,0.87,12,0.77,-1102.00,17445.00,32800,20240214,-53.54,10690,20241210,42.56,18390,-17.13,20250204,11600,31.38,20250102,31700,-51.92,20240219,10690,42.56,20241210,3.19,N,033240,500,110 억,,1418116,N,N,17,N,00,N
|
|
|
|
|
20250217,090416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15690,310,2,2.02,577145870,37296,5.32,15490,15700,15370,19990,10770,15380,15474.88,6.40,0,-3913,16313,15846,15333,14866,14353,16080,15100,111,4610,500,11070,10,1,22155870,3476,-14.24,0.90,12,0.17,-1102.00,17445.00,32800,20240214,-52.16,10690,20241210,46.77,18390,-14.68,20250204,11600,35.26,20250102,31700,-50.50,20240219,10690,46.77,20241210,3.19,N,033240,500,110 억,,1418116,N,N,17,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160414,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15380,620,2,4.20,10677433280,697189,196.38,14920,15800,14820,19180,10340,14760,15314.93,6.64,0,-53496,15606,15182,14886,14462,14166,15035,14315,111,4420,500,10620,10,1,22155870,3408,-13.96,0.88,12,3.15,-1102.00,17445.00,32800,20240214,-53.11,10690,20241210,43.87,18390,-16.37,20250204,11600,32.59,20250102,32800,-53.11,20240214,10690,43.87,20241210,3.26,N,033240,500,110 억,,1471730,N,N,17,N,00,N
|
|
|
|
|
20250214,150414,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15290,530,2,3.59,10249264160,669245,188.51,14920,15800,14820,19180,10340,14760,15314.67,6.64,0,-40617,15606,15182,14886,14462,14166,15035,14315,111,4420,500,10620,10,1,22155870,3388,-13.87,0.88,12,3.02,-1102.00,17445.00,32800,20240214,-53.38,10690,20241210,43.03,18390,-16.86,20250204,11600,31.81,20250102,32800,-53.38,20240214,10690,43.03,20241210,3.26,N,033240,500,110 억,,1471730,N,N,22,N,00,N
|
|
|
|
|
20250214,140415,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15380,620,2,4.20,9818899860,641176,180.60,14920,15800,14820,19180,10340,14760,15313.89,6.64,0,-30501,15606,15182,14886,14462,14166,15035,14315,111,4420,500,10620,10,1,22155870,3408,-13.96,0.88,12,2.89,-1102.00,17445.00,32800,20240214,-53.11,10690,20241210,43.87,18390,-16.37,20250204,11600,32.59,20250102,32800,-53.11,20240214,10690,43.87,20241210,3.26,N,033240,500,110 억,,1471730,N,N,22,N,00,N
|
|
|
|
|
20250214,130416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15430,670,2,4.54,9308175830,608071,171.28,14920,15800,14820,19180,10340,14760,15307.71,6.64,0,-28305,15606,15182,14886,14462,14166,15035,14315,111,4420,500,10620,10,1,22155870,3419,-14.00,0.88,12,2.74,-1102.00,17445.00,32800,20240214,-52.96,10690,20241210,44.34,18390,-16.10,20250204,11600,33.02,20250102,32800,-52.96,20240214,10690,44.34,20241210,3.26,N,033240,500,110 억,,1471730,N,N,22,N,00,N
|
|
|
|
|
20250214,120414,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15340,580,2,3.93,8261311370,540017,152.11,14920,15800,14820,19180,10340,14760,15298.24,6.64,0,-5474,15606,15182,14886,14462,14166,15035,14315,111,4420,500,10620,10,1,22155870,3399,-13.92,0.88,12,2.44,-1102.00,17445.00,32800,20240214,-53.23,10690,20241210,43.50,18390,-16.59,20250204,11600,32.24,20250102,32800,-53.23,20240214,10690,43.50,20241210,3.26,N,033240,500,110 억,,1471730,N,N,22,N,00,N
|
|
|
|
|
20250214,110413,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15140,380,2,2.57,7619260950,497867,140.24,14920,15800,14820,19180,10340,14760,15303.81,6.64,0,12390,15606,15182,14886,14462,14166,15035,14315,111,4420,500,10620,10,1,22155870,3354,-13.74,0.87,12,2.25,-1102.00,17445.00,32800,20240214,-53.84,10690,20241210,41.63,18390,-17.67,20250204,11600,30.52,20250102,32800,-53.84,20240214,10690,41.63,20241210,3.26,N,033240,500,110 억,,1471730,N,N,22,N,00,N
|
|
|
|
|
20250214,100415,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14860,100,2,0.68,2145748050,143381,40.39,14920,15150,14820,19180,10340,14760,14965.36,6.64,0,-8197,15606,15182,14886,14462,14166,15035,14315,111,4420,500,10620,10,1,22155870,3292,-13.48,0.85,12,0.65,-1102.00,17445.00,32800,20240214,-54.70,10690,20241210,39.01,18390,-19.20,20250204,11600,28.10,20250102,32800,-54.70,20240214,10690,39.01,20241210,3.26,N,033240,500,110 억,,1471730,N,N,22,N,00,N
|
|
|
|
|
20250214,090415,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15070,310,2,2.10,449980180,29964,8.44,14920,15140,14830,19180,10340,14760,15017.36,6.64,0,10677,15606,15182,14886,14462,14166,15035,14315,111,4420,500,10620,10,1,22155870,3339,-13.68,0.86,12,0.14,-1102.00,17445.00,32800,20240214,-54.05,10690,20241210,40.97,18390,-18.05,20250204,11600,29.91,20250102,32800,-54.05,20240214,10690,40.97,20241210,3.26,N,033240,500,110 억,,1471730,N,N,22,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160411,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14760,-340,5,-2.25,5274451860,354090,107.30,15120,15310,14590,19630,10570,15100,14895.81,6.65,0,-552,15980,15540,15280,14840,14580,15410,14710,111,4530,500,10870,10,1,22155870,3270,-13.39,0.85,12,1.60,-1102.00,17445.00,32800,20240214,-55.00,10690,20241210,38.07,18390,-19.74,20250204,11600,27.24,20250102,32800,-55.00,20240214,10690,38.07,20241210,3.20,N,033240,500,110 억,,1473381,N,N,22,N,00,N
|
|
|
|
|
20250213,150411,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14780,-320,5,-2.12,4977142210,333956,101.20,15120,15310,14590,19630,10570,15100,14903.58,6.65,0,1004,15980,15540,15280,14840,14580,15410,14710,111,4530,500,10870,10,1,22155870,3275,-13.41,0.85,12,1.51,-1102.00,17445.00,32800,20240214,-54.94,10690,20241210,38.26,18390,-19.63,20250204,11600,27.41,20250102,32800,-54.94,20240214,10690,38.26,20241210,3.20,N,033240,500,110 억,,1473381,N,N,92,N,00,N
|
|
|
|
|
20250213,140411,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14810,-290,5,-1.92,3153944020,209779,63.57,15120,15310,14740,19630,10570,15100,15034.60,6.65,0,-33130,15980,15540,15280,14840,14580,15410,14710,111,4530,500,10870,10,1,22155870,3281,-13.44,0.85,12,0.95,-1102.00,17445.00,32800,20240214,-54.85,10690,20241210,38.54,18390,-19.47,20250204,11600,27.67,20250102,32800,-54.85,20240214,10690,38.54,20241210,3.20,N,033240,500,110 억,,1473381,N,N,92,N,00,N
|
|
|
|
|
20250213,130412,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,0,3,0.00,1878879320,124154,37.62,15120,15310,14960,19630,10570,15100,15133.46,6.65,0,-13552,15980,15540,15280,14840,14580,15410,14710,111,4530,500,10870,10,1,22155870,3346,-13.70,0.87,12,0.56,-1102.00,17445.00,32800,20240214,-53.96,10690,20241210,41.25,18390,-17.89,20250204,11600,30.17,20250102,32800,-53.96,20240214,10690,41.25,20241210,3.20,N,033240,500,110 억,,1473381,N,N,92,N,00,N
|
|
|
|
|
20250213,120412,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15090,-10,5,-0.07,1746912020,115409,34.97,15120,15310,14960,19630,10570,15100,15136.71,6.65,0,-13354,15980,15540,15280,14840,14580,15410,14710,111,4530,500,10870,10,1,22155870,3343,-13.69,0.87,12,0.52,-1102.00,17445.00,32800,20240214,-53.99,10690,20241210,41.16,18390,-17.94,20250204,11600,30.09,20250102,32800,-53.99,20240214,10690,41.16,20241210,3.20,N,033240,500,110 억,,1473381,N,N,92,N,00,N
|
|
|
|
|
20250213,110409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15130,30,2,0.20,1606877660,106136,32.16,15120,15310,14960,19630,10570,15100,15139.80,6.65,0,-11670,15980,15540,15280,14840,14580,15410,14710,111,4530,500,10870,10,1,22155870,3352,-13.73,0.87,12,0.48,-1102.00,17445.00,32800,20240214,-53.87,10690,20241210,41.53,18390,-17.73,20250204,11600,30.43,20250102,32800,-53.87,20240214,10690,41.53,20241210,3.20,N,033240,500,110 억,,1473381,N,N,92,N,00,N
|
|
|
|
|
20250213,100411,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15160,60,2,0.40,1274945170,84247,25.53,15120,15310,14960,19630,10570,15100,15133.42,6.65,0,-4421,15980,15540,15280,14840,14580,15410,14710,111,4530,500,10870,10,1,22155870,3359,-13.76,0.87,12,0.38,-1102.00,17445.00,32800,20240214,-53.78,10690,20241210,41.81,18390,-17.56,20250204,11600,30.69,20250102,32800,-53.78,20240214,10690,41.81,20241210,3.20,N,033240,500,110 억,,1473381,N,N,92,N,00,N
|
|
|
|
|
20250213,090410,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15160,60,2,0.40,211647980,13950,4.23,15120,15310,15120,19630,10570,15100,15171.95,6.65,0,-285,15980,15540,15280,14840,14580,15410,14710,111,4530,500,10870,10,1,22155870,3359,-13.76,0.87,12,0.06,-1102.00,17445.00,32800,20240214,-53.78,10690,20241210,41.81,18390,-17.56,20250204,11600,30.69,20250102,32800,-53.78,20240214,10690,41.81,20241210,3.20,N,033240,500,110 억,,1473381,N,N,92,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,0,3,0.00,5032755630,328091,49.17,15150,15720,15020,19630,10570,15100,15342.12,6.52,0,6897,16366,15732,15416,14782,14466,15575,14625,111,4530,500,10870,10,1,22155870,3346,-13.70,0.87,12,1.48,-1102.00,17445.00,32800,20240214,-53.96,10690,20241210,41.25,18390,-17.89,20250204,11600,30.17,20250102,32800,-53.96,20240214,10690,41.25,20241210,3.24,N,033240,500,110 억,,1445088,N,N,92,N,00,N
|
|
|
|
|
20250212,150408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15060,-40,5,-0.26,4698692340,305944,45.85,15150,15720,15020,19630,10570,15100,15359.55,6.52,0,-1065,16366,15732,15416,14782,14466,15575,14625,111,4530,500,10870,10,1,22155870,3337,-13.67,0.86,12,1.38,-1102.00,17445.00,32800,20240214,-54.09,10690,20241210,40.88,18390,-18.11,20250204,11600,29.83,20250102,32800,-54.09,20240214,10690,40.88,20241210,3.24,N,033240,500,110 억,,1445088,N,N,0,N,00,N
|
|
|
|
|
20250212,140409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15280,180,2,1.19,3689191440,239189,35.84,15150,15720,15050,19630,10570,15100,15426.23,6.52,0,-9977,16366,15732,15416,14782,14466,15575,14625,111,4530,500,10870,10,1,22155870,3385,-13.87,0.88,12,1.08,-1102.00,17445.00,32800,20240214,-53.41,10690,20241210,42.94,18390,-16.91,20250204,11600,31.72,20250102,32800,-53.41,20240214,10690,42.94,20241210,3.24,N,033240,500,110 억,,1445088,N,N,0,N,00,N
|
|
|
|
|
20250212,130409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15290,190,2,1.26,3304453680,213913,32.06,15150,15720,15050,19630,10570,15100,15450.63,6.52,0,-6770,16366,15732,15416,14782,14466,15575,14625,111,4530,500,10870,10,1,22155870,3388,-13.87,0.88,12,0.97,-1102.00,17445.00,32800,20240214,-53.38,10690,20241210,43.03,18390,-16.86,20250204,11600,31.81,20250102,32800,-53.38,20240214,10690,43.03,20241210,3.24,N,033240,500,110 억,,1445088,N,N,0,N,00,N
|
|
|
|
|
20250212,120408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15460,360,2,2.38,2850452300,184464,27.64,15150,15720,15050,19630,10570,15100,15456.13,6.52,0,7672,16366,15732,15416,14782,14466,15575,14625,111,4530,500,10870,10,1,22155870,3425,-14.03,0.89,12,0.83,-1102.00,17445.00,32800,20240214,-52.87,10690,20241210,44.62,18390,-15.93,20250204,11600,33.28,20250102,32800,-52.87,20240214,10690,44.62,20241210,3.24,N,033240,500,110 억,,1445088,N,N,0,N,00,N
|
|
|
|
|
20250212,110408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15600,500,2,3.31,2473356150,160187,24.01,15150,15720,15050,19630,10570,15100,15444.33,6.52,0,9623,16366,15732,15416,14782,14466,15575,14625,111,4530,500,10870,10,1,22155870,3456,-14.16,0.89,12,0.72,-1102.00,17445.00,32800,20240214,-52.44,10690,20241210,45.93,18390,-15.17,20250204,11600,34.48,20250102,32800,-52.44,20240214,10690,45.93,20241210,3.24,N,033240,500,110 억,,1445088,N,N,0,N,00,N
|
|
|
|
|
20250212,100409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15420,320,2,2.12,1860537750,120859,18.11,15150,15650,15050,19630,10570,15100,15398.77,6.52,0,2149,16366,15732,15416,14782,14466,15575,14625,111,4530,500,10870,10,1,22155870,3416,-13.99,0.88,12,0.55,-1102.00,17445.00,32800,20240214,-52.99,10690,20241210,44.25,18390,-16.15,20250204,11600,32.93,20250102,32800,-52.99,20240214,10690,44.25,20241210,3.24,N,033240,500,110 억,,1445088,N,N,0,N,00,N
|
|
|
|
|
20250212,090411,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15170,70,2,0.46,159971410,10543,1.58,15150,15250,15140,19630,10570,15100,15188.46,6.52,0,-746,16366,15732,15416,14782,14466,15575,14625,111,4530,500,10870,10,1,22155870,3361,-13.77,0.87,12,0.05,-1102.00,17445.00,32800,20240214,-53.75,10690,20241210,41.91,18390,-17.51,20250204,11600,30.78,20250102,32800,-53.75,20240214,10690,41.91,20241210,3.24,N,033240,500,110 억,,1445088,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,-780,5,-4.91,10133001190,662715,139.52,16040,16050,15100,20600,11120,15880,15290.66,6.28,0,51961,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3346,-13.70,0.87,12,2.99,-1102.00,17445.00,32800,20240214,-53.96,10690,20241210,41.25,18390,-17.89,20250204,11600,30.17,20250102,32800,-53.96,20240214,10690,41.25,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
|
|
|
|
|
20250211,150408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15120,-760,5,-4.79,9505087770,621169,130.78,16040,16050,15120,20600,11120,15880,15301.94,6.28,0,47450,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3350,-13.72,0.87,12,2.80,-1102.00,17445.00,32800,20240214,-53.90,10690,20241210,41.44,18390,-17.78,20250204,11600,30.34,20250102,32800,-53.90,20240214,10690,41.44,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
|
|
|
|
|
20250211,140410,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15170,-710,5,-4.47,7821707390,510120,107.40,16040,16050,15130,20600,11120,15880,15333.07,6.28,0,28040,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3361,-13.77,0.87,12,2.30,-1102.00,17445.00,32800,20240214,-53.75,10690,20241210,41.91,18390,-17.51,20250204,11600,30.78,20250102,32800,-53.75,20240214,10690,41.91,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
|
|
|
|
|
20250211,130407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15190,-690,5,-4.35,6439823340,419153,88.24,16040,16050,15130,20600,11120,15880,15363.90,6.28,0,7373,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3365,-13.78,0.87,12,1.89,-1102.00,17445.00,32800,20240214,-53.69,10690,20241210,42.10,18390,-17.40,20250204,11600,30.95,20250102,32800,-53.69,20240214,10690,42.10,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
|
|
|
|
|
20250211,120408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15140,-740,5,-4.66,5716560010,371584,78.23,16040,16050,15130,20600,11120,15880,15384.30,6.28,0,-16619,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3354,-13.74,0.87,12,1.68,-1102.00,17445.00,32800,20240214,-53.84,10690,20241210,41.63,18390,-17.67,20250204,11600,30.52,20250102,32800,-53.84,20240214,10690,41.63,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
|
|
|
|
|
20250211,110409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15230,-650,5,-4.09,4857725830,315133,66.35,16040,16050,15190,20600,11120,15880,15414.84,6.28,0,-22343,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3374,-13.82,0.87,12,1.42,-1102.00,17445.00,32800,20240214,-53.57,10690,20241210,42.47,18390,-17.18,20250204,11600,31.29,20250102,32800,-53.57,20240214,10690,42.47,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
|
|
|
|
|
20250211,100408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15370,-510,5,-3.21,2939764120,189609,39.92,16040,16050,15300,20600,11120,15880,15504.35,6.28,0,-10355,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3405,-13.95,0.88,12,0.86,-1102.00,17445.00,32800,20240214,-53.14,10690,20241210,43.78,18390,-16.42,20250204,11600,32.50,20250102,32800,-53.14,20240214,10690,43.78,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
|
|
|
|
|
20250211,090410,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15770,-110,5,-0.69,348695430,22022,4.64,16040,16050,15630,20600,11120,15880,15833.96,6.28,0,-7101,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3494,-14.31,0.90,12,0.10,-1102.00,17445.00,32800,20240214,-51.92,10690,20241210,47.52,18390,-14.25,20250204,11600,35.95,20250102,32800,-51.92,20240214,10690,47.52,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15880,-240,5,-1.49,7584920570,469887,70.42,16080,16530,15750,20950,11290,16120,16142.20,6.41,0,-28524,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3518,-14.41,0.91,12,2.12,-1102.00,17445.00,32800,20240214,-51.59,10690,20241210,48.55,18390,-13.65,20250204,11600,36.90,20250102,32800,-51.59,20240214,10690,48.55,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
|
|
|
|
|
20250210,150406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15800,-320,5,-1.99,7260223210,449456,67.36,16080,16530,15750,20950,11290,16120,16153.36,6.41,0,-26689,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3501,-14.34,0.91,12,2.03,-1102.00,17445.00,32800,20240214,-51.83,10690,20241210,47.80,18390,-14.08,20250204,11600,36.21,20250102,32800,-51.83,20240214,10690,47.80,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
|
|
|
|
|
20250210,140406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16120,0,3,0.00,5238962420,322467,48.33,16080,16530,15850,20950,11290,16120,16246.55,6.41,0,-31908,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3572,-14.63,0.92,12,1.46,-1102.00,17445.00,32800,20240214,-50.85,10690,20241210,50.80,18390,-12.34,20250204,11600,38.97,20250102,32800,-50.85,20240214,10690,50.80,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
|
|
|
|
|
20250210,130407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16230,110,2,0.68,4673480020,287561,43.10,16080,16530,15850,20950,11290,16120,16252.18,6.41,0,-32970,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3596,-14.73,0.93,12,1.30,-1102.00,17445.00,32800,20240214,-50.52,10690,20241210,51.82,18390,-11.75,20250204,11600,39.91,20250102,32800,-50.52,20240214,10690,51.82,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
|
|
|
|
|
20250210,120404,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16160,40,2,0.25,4331356060,266423,39.93,16080,16530,15850,20950,11290,16120,16257.49,6.41,0,-28389,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3580,-14.66,0.93,12,1.20,-1102.00,17445.00,32800,20240214,-50.73,10690,20241210,51.17,18390,-12.13,20250204,11600,39.31,20250102,32800,-50.73,20240214,10690,51.17,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
|
|
|
|
|
20250210,110404,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16110,-10,5,-0.06,4126279280,253728,38.03,16080,16530,15850,20950,11290,16120,16262.67,6.41,0,-26829,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3569,-14.62,0.92,12,1.15,-1102.00,17445.00,32800,20240214,-50.88,10690,20241210,50.70,18390,-12.40,20250204,11600,38.88,20250102,32800,-50.88,20240214,10690,50.70,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
|
|
|
|
|
20250210,100403,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16170,50,2,0.31,3093811640,189838,28.45,16080,16530,15850,20950,11290,16120,16297.21,6.41,0,-19387,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3583,-14.67,0.93,12,0.86,-1102.00,17445.00,32800,20240214,-50.70,10690,20241210,51.26,18390,-12.07,20250204,11600,39.40,20250102,32800,-50.70,20240214,10690,51.26,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
|
|
|
|
|
20250210,090404,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15900,-220,5,-1.36,353030320,22162,3.32,16080,16080,15850,20950,11290,16120,15928.63,6.41,0,402,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3523,-14.43,0.91,12,0.10,-1102.00,17445.00,32800,20240214,-51.52,10690,20241210,48.74,18390,-13.54,20250204,11600,37.07,20250102,32800,-51.52,20240214,10690,48.74,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16120,-1010,5,-5.90,10802871400,659940,143.17,17140,17140,16080,22250,12000,17130,16369.97,6.36,0,5231,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3572,-14.63,0.92,12,2.98,-1102.00,17445.00,32800,20240214,-50.85,10690,20241210,50.80,18390,-12.34,20250204,11600,38.97,20250102,32800,-50.85,20240214,10690,50.80,20241210,2.74,N,033240,500,110 억,,1409453,N,N,1,N,00,N
|
|
|
|
|
20250207,150402,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16270,-860,5,-5.02,9895427870,603731,130.97,17140,17140,16100,22250,12000,17130,16390.46,6.36,0,16370,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3605,-14.76,0.93,12,2.72,-1102.00,17445.00,32800,20240214,-50.40,10690,20241210,52.20,18390,-11.53,20250204,11600,40.26,20250102,32800,-50.40,20240214,10690,52.20,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N
|
|
|
|
|
20250207,140401,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16150,-980,5,-5.72,9287840750,566292,122.85,17140,17140,16100,22250,12000,17130,16401.15,6.36,0,15333,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3578,-14.66,0.93,12,2.56,-1102.00,17445.00,32800,20240214,-50.76,10690,20241210,51.08,18390,-12.18,20250204,11600,39.22,20250102,32800,-50.76,20240214,10690,51.08,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N
|
|
|
|
|
20250207,130400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16300,-830,5,-4.85,7659268750,465882,101.07,17140,17140,16280,22250,12000,17130,16440.36,6.36,0,52552,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3611,-14.79,0.93,12,2.10,-1102.00,17445.00,32800,20240214,-50.30,10690,20241210,52.48,18390,-11.36,20250204,11600,40.52,20250102,32800,-50.30,20240214,10690,52.48,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N
|
|
|
|
|
20250207,120400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16380,-750,5,-4.38,7153906930,434935,94.35,17140,17140,16280,22250,12000,17130,16448.22,6.36,0,50749,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3629,-14.86,0.94,12,1.96,-1102.00,17445.00,32800,20240214,-50.06,10690,20241210,53.23,18390,-10.93,20250204,11600,41.21,20250102,32800,-50.06,20240214,10690,53.23,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N
|
|
|
|
|
20250207,110359,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16330,-800,5,-4.67,6265166310,380531,82.55,17140,17140,16290,22250,12000,17130,16464.27,6.36,0,45901,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3618,-14.82,0.94,12,1.72,-1102.00,17445.00,32800,20240214,-50.21,10690,20241210,52.76,18390,-11.20,20250204,11600,40.78,20250102,32800,-50.21,20240214,10690,52.76,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N
|
|
|
|
|
20250207,100359,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16430,-700,5,-4.09,4777632990,289859,62.88,17140,17140,16300,22250,12000,17130,16482.61,6.36,0,19344,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3640,-14.91,0.94,12,1.31,-1102.00,17445.00,32800,20240214,-49.91,10690,20241210,53.70,18390,-10.66,20250204,11600,41.64,20250102,32800,-49.91,20240214,10690,53.70,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N
|
|
|
|
|
20250207,090402,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16600,-530,5,-3.09,475070770,28373,6.16,17140,17140,16490,22250,12000,17130,16743.76,6.36,0,-3920,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3678,-15.06,0.95,12,0.13,-1102.00,17445.00,32800,20240214,-49.39,10690,20241210,55.29,18390,-9.73,20250204,11600,43.10,20250102,32800,-49.39,20240214,10690,55.29,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160352,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17130,-710,5,-3.98,7910064920,458351,38.11,17850,17870,17010,23150,12490,17840,17257.73,6.67,0,-101736,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3795,-15.54,0.98,12,2.07,-1102.00,17445.00,32800,20240214,-47.77,10690,20241210,60.24,18390,-6.85,20250204,11600,47.67,20250102,32800,-47.77,20240214,10690,60.24,20241210,3.21,N,033240,500,110 억,,1476929,N,N,9,N,00,N
|
|
|
|
|
20250206,150353,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17120,-720,5,-4.04,7498128110,434282,36.11,17850,17870,17010,23150,12490,17840,17265.37,6.67,0,-95841,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3793,-15.54,0.98,12,1.96,-1102.00,17445.00,32800,20240214,-47.80,10690,20241210,60.15,18390,-6.91,20250204,11600,47.59,20250102,32800,-47.80,20240214,10690,60.15,20241210,3.21,N,033240,500,110 억,,1476929,N,N,0,N,00,N
|
|
|
|
|
20250206,140356,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17130,-710,5,-3.98,6756395480,391045,32.51,17850,17870,17010,23150,12490,17840,17277.58,6.67,0,-89170,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3795,-15.54,0.98,12,1.76,-1102.00,17445.00,32800,20240214,-47.77,10690,20241210,60.24,18390,-6.85,20250204,11600,47.67,20250102,32800,-47.77,20240214,10690,60.24,20241210,3.21,N,033240,500,110 억,,1476929,N,N,0,N,00,N
|
|
|
|
|
20250206,130354,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17190,-650,5,-3.64,5839940220,337598,28.07,17850,17870,17010,23150,12490,17840,17298.26,6.67,0,-62083,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3809,-15.60,0.99,12,1.52,-1102.00,17445.00,32800,20240214,-47.59,10690,20241210,60.80,18390,-6.53,20250204,11600,48.19,20250102,32800,-47.59,20240214,10690,60.80,20241210,3.21,N,033240,500,110 억,,1476929,N,N,0,N,00,N
|
|
|
|
|
20250206,120351,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17130,-710,5,-3.98,5352680110,309128,25.70,17850,17870,17010,23150,12490,17840,17315.16,6.67,0,-54781,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3795,-15.54,0.98,12,1.40,-1102.00,17445.00,32800,20240214,-47.77,10690,20241210,60.24,18390,-6.85,20250204,11600,47.67,20250102,32800,-47.77,20240214,10690,60.24,20241210,3.21,N,033240,500,110 억,,1476929,N,N,0,N,00,N
|
|
|
|
|
20250206,110346,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17170,-670,5,-3.76,4708113260,271531,22.57,17850,17870,17010,23150,12490,17840,17338.86,6.67,0,-40176,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3804,-15.58,0.98,12,1.23,-1102.00,17445.00,32800,20240214,-47.65,10690,20241210,60.62,18390,-6.63,20250204,11600,48.02,20250102,32800,-47.65,20240214,10690,60.62,20241210,3.21,N,033240,500,110 억,,1476929,N,N,0,N,00,N
|
|
|
|
|
20250206,100352,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17280,-560,5,-3.14,3159977690,181295,15.07,17850,17870,17210,23150,12490,17840,17429.69,6.67,0,-23672,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3829,-15.68,0.99,12,0.82,-1102.00,17445.00,32800,20240214,-47.32,10690,20241210,61.65,18390,-6.04,20250204,11600,48.97,20250102,32800,-47.32,20240214,10690,61.65,20241210,3.21,N,033240,500,110 억,,1476929,N,N,0,N,00,N
|
|
|
|
|
20250206,090353,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17590,-250,5,-1.40,599165370,34002,2.83,17850,17870,17410,23150,12490,17840,17620.50,6.67,0,6868,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3897,-15.96,1.01,12,0.15,-1102.00,17445.00,32800,20240214,-46.37,10690,20241210,64.55,18390,-4.35,20250204,11600,51.64,20250102,32800,-46.37,20240214,10690,64.55,20241210,3.21,N,033240,500,110 억,,1476929,N,N,0,N,00,N
|
|
|
|
|
20250205,160349,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17840,940,2,5.56,21446217250,1199866,99.93,17220,18380,17150,21950,11830,16900,17873.85,6.69,0,-2700,19173,18036,17253,16116,15333,17645,15725,111,5050,500,12160,10,1,22155870,3953,-16.19,1.02,12,5.42,-1102.00,17445.00,32800,20240214,-45.61,10690,20241210,66.88,18390,-2.99,20250204,11600,53.79,20250102,32800,-45.61,20240214,10690,66.88,20241210,3.03,N,033240,500,110 억,,1481358,N,N,10,N,00,N
|
|
|
|
|
20250205,150350,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17800,900,2,5.33,20588365080,1151745,95.92,17220,18380,17150,21950,11830,16900,17875.80,6.69,0,4709,19173,18036,17253,16116,15333,17645,15725,111,5050,500,12160,10,1,22155870,3944,-16.15,1.02,12,5.20,-1102.00,17445.00,32800,20240214,-45.73,10690,20241210,66.51,18390,-3.21,20250204,11600,53.45,20250102,32800,-45.73,20240214,10690,66.51,20241210,3.03,N,033240,500,110 억,,1481358,N,N,10,N,00,N
|
|
|
|
|
20250205,140350,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17600,700,2,4.14,18797720220,1050975,87.53,17220,18380,17150,21950,11830,16900,17885.98,6.69,0,10593,19173,18036,17253,16116,15333,17645,15725,111,5050,500,12160,10,1,22155870,3899,-15.97,1.01,12,4.74,-1102.00,17445.00,32800,20240214,-46.34,10690,20241210,64.64,18390,-4.30,20250204,11600,51.72,20250102,32800,-46.34,20240214,10690,64.64,20241210,3.03,N,033240,500,110 억,,1481358,N,N,10,N,00,N
|
|
|
|
|
20250205,130351,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17590,690,2,4.08,17864373190,998024,83.12,17220,18380,17150,21950,11830,16900,17899.74,6.69,0,24453,19173,18036,17253,16116,15333,17645,15725,111,5050,500,12160,10,1,22155870,3897,-15.96,1.01,12,4.50,-1102.00,17445.00,32800,20240214,-46.37,10690,20241210,64.55,18390,-4.35,20250204,11600,51.64,20250102,32800,-46.37,20240214,10690,64.55,20241210,3.03,N,033240,500,110 억,,1481358,N,N,10,N,00,N
|
|
|
|
|
20250205,120350,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17810,910,2,5.38,16903904120,943607,78.59,17220,18380,17150,21950,11830,16900,17914.14,6.69,0,44422,19173,18036,17253,16116,15333,17645,15725,111,5050,500,12160,10,1,22155870,3946,-16.16,1.02,12,4.26,-1102.00,17445.00,32800,20240214,-45.70,10690,20241210,66.60,18390,-3.15,20250204,11600,53.53,20250102,32800,-45.70,20240214,10690,66.60,20241210,3.03,N,033240,500,110 억,,1481358,N,N,10,N,00,N
|
|
|
|
|
20250205,110349,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17210,310,2,1.83,15269845610,850859,70.86,17220,18380,17150,21950,11830,16900,17946.39,6.69,0,62971,19173,18036,17253,16116,15333,17645,15725,111,5050,500,12160,10,1,22155870,3813,-15.62,0.99,12,3.84,-1102.00,17445.00,32800,20240214,-47.53,10690,20241210,60.99,18390,-6.42,20250204,11600,48.36,20250102,32800,-47.53,20240214,10690,60.99,20241210,3.03,N,033240,500,110 억,,1481358,N,N,10,N,00,N
|
|
|
|
|
20250205,100351,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18320,1420,2,8.40,12336518860,685206,57.07,17220,18380,17150,21950,11830,16900,18004.10,6.69,0,64653,19173,18036,17253,16116,15333,17645,15725,111,5050,500,12160,10,1,22155870,4059,-16.62,1.05,12,3.09,-1102.00,17445.00,32800,20240214,-44.15,10690,20241210,71.38,18390,-0.38,20250204,11600,57.93,20250102,32800,-44.15,20240214,10690,71.38,20241210,3.03,N,033240,500,110 억,,1481358,N,N,10,N,00,N
|
|
|
|
|
20250205,090355,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17890,990,2,5.86,1826171970,104149,8.67,17220,17890,17150,21950,11830,16900,17534.22,6.69,0,-8080,19173,18036,17253,16116,15333,17645,15725,111,5050,500,12160,10,1,22155870,3964,-16.23,1.03,12,0.47,-1102.00,17445.00,32800,20240214,-45.46,10690,20241210,67.35,18390,-2.72,20250204,11600,54.22,20250102,32800,-45.46,20240214,10690,67.35,20241210,3.03,N,033240,500,110 억,,1481358,N,N,10,N,00,N
|
|
|
|
|
20250204,160346,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16900,-130,5,-0.76,20752379020,1196509,42.72,17010,18390,16470,22100,11930,17030,17344.76,6.49,0,30222,19556,18292,16566,15302,13576,18925,15935,111,5070,500,12260,10,1,22155870,3744,-15.34,0.97,12,5.40,-1102.00,17445.00,33050,20240122,-48.87,10690,20241210,58.09,18390,-8.10,20250204,11600,45.69,20250102,32800,-48.48,20240214,10690,58.09,20241210,2.73,N,033240,500,110 억,,1437680,N,N,10,N,00,N
|
|
|
|
|
20250204,150347,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16600,-430,5,-2.52,19868284530,1143646,40.84,17010,18390,16470,22100,11930,17030,17372.82,6.49,0,20529,19556,18292,16566,15302,13576,18925,15935,111,5070,500,12260,10,1,22155870,3678,-15.06,0.95,12,5.16,-1102.00,17445.00,33050,20240122,-49.77,10690,20241210,55.29,18390,-9.73,20250204,11600,43.10,20250102,32800,-49.39,20240214,10690,55.29,20241210,2.73,N,033240,500,110 억,,1437680,N,N,1,N,00,N
|
|
|
|
|
20250204,140346,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17230,200,2,1.17,15301205090,872553,31.16,17010,18390,16820,22100,11930,17030,17536.25,6.49,0,-639,19556,18292,16566,15302,13576,18925,15935,111,5070,500,12260,10,1,22155870,3817,-15.64,0.99,12,3.94,-1102.00,17445.00,33050,20240122,-47.87,10690,20241210,61.18,18390,-6.31,20250204,11600,48.53,20250102,32800,-47.47,20240214,10690,61.18,20241210,2.73,N,033240,500,110 억,,1437680,N,N,1,N,00,N
|
|
|
|
|
20250204,130346,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17620,590,2,3.46,13633578810,776262,27.72,17010,18390,16820,22100,11930,17030,17563.26,6.49,0,-2845,19556,18292,16566,15302,13576,18925,15935,111,5070,500,12260,10,1,22155870,3904,-15.99,1.01,12,3.50,-1102.00,17445.00,33050,20240122,-46.69,10690,20241210,64.83,18390,-4.19,20250204,11600,51.90,20250102,32800,-46.28,20240214,10690,64.83,20241210,2.73,N,033240,500,110 억,,1437680,N,N,1,N,00,N
|
|
|
|
|
20250204,120350,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17670,640,2,3.76,12964021550,738186,26.36,17010,18390,16820,22100,11930,17030,17562.15,6.49,0,6246,19556,18292,16566,15302,13576,18925,15935,111,5070,500,12260,10,1,22155870,3915,-16.03,1.01,12,3.33,-1102.00,17445.00,33050,20240122,-46.54,10690,20241210,65.29,18390,-3.92,20250204,11600,52.33,20250102,32800,-46.13,20240214,10690,65.29,20241210,2.73,N,033240,500,110 억,,1437680,N,N,1,N,00,N
|
|
|
|
|
20250204,110342,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17540,510,2,2.99,12183271080,693974,24.78,17010,18390,16820,22100,11930,17030,17555.96,6.49,0,17939,19556,18292,16566,15302,13576,18925,15935,111,5070,500,12260,10,1,22155870,3886,-15.92,1.01,12,3.13,-1102.00,17445.00,33050,20240122,-46.93,10690,20241210,64.08,18390,-4.62,20250204,11600,51.21,20250102,32800,-46.52,20240214,10690,64.08,20241210,2.73,N,033240,500,110 억,,1437680,N,N,1,N,00,N
|
|
|
|
|
20250204,100346,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17640,610,2,3.58,10663917950,606776,21.67,17010,18390,16820,22100,11930,17030,17574.90,6.49,0,21092,19556,18292,16566,15302,13576,18925,15935,111,5070,500,12260,10,1,22155870,3908,-16.01,1.01,12,2.74,-1102.00,17445.00,33050,20240122,-46.63,10690,20241210,65.01,18390,-4.08,20250204,11600,52.07,20250102,32800,-46.22,20240214,10690,65.01,20241210,2.73,N,033240,500,110 억,,1437680,N,N,1,N,00,N
|
|
|
|
|
20250204,090345,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17190,160,2,0.94,975364260,56953,2.03,17010,17320,16910,22100,11930,17030,17126.12,6.49,0,-3955,19556,18292,16566,15302,13576,18925,15935,111,5070,500,12260,10,1,22155870,3809,-15.60,0.99,12,0.26,-1102.00,17445.00,33050,20240122,-47.99,10690,20241210,60.80,17830,-3.59,20250203,11600,48.19,20250102,32800,-47.59,20240214,10690,60.80,20241210,2.73,N,033240,500,110 억,,1437680,N,N,1,N,00,N
|
