146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1779,23,2,1.31,198693444,112443,65.28,1744,1784,1744,2280,1230,1756,1767.06,6.94,0,23403,1772,1764,1757,1749,1742,1768,1753,386,524,500,1290,1,1,77124820,1372,19.34,1.29,12,0.15,92.00,1381.00,2555,20240219,-30.37,1680,20231024,5.89,2555,-30.37,20240219,1744,2.01,20240531,2555,-30.37,20240219,1680,5.89,20231024,4.48,N,008700,500,385 억,,5350401,N,N,0,N,00,N
|
|
20240531,150241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1781,25,2,1.42,179318839,101515,58.94,1744,1784,1744,2280,1230,1756,1766.43,6.94,0,18232,1772,1764,1757,1749,1742,1768,1753,386,524,500,1290,1,1,77124820,1374,19.36,1.29,12,0.13,92.00,1381.00,2555,20240219,-30.29,1680,20231024,6.01,2555,-30.29,20240219,1744,2.12,20240531,2555,-30.29,20240219,1680,6.01,20231024,4.48,N,008700,500,385 억,,5350401,N,N,0,N,00,N
|
|
20240531,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1779,23,2,1.31,169678464,96093,55.79,1744,1784,1744,2280,1230,1756,1765.77,6.94,0,18108,1772,1764,1757,1749,1742,1768,1753,386,524,500,1290,1,1,77124820,1372,19.34,1.29,12,0.12,92.00,1381.00,2555,20240219,-30.37,1680,20231024,5.89,2555,-30.37,20240219,1744,2.01,20240531,2555,-30.37,20240219,1680,5.89,20231024,4.48,N,008700,500,385 억,,5350401,N,N,0,N,00,N
|
|
20240531,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1779,23,2,1.31,161705016,91613,53.19,1744,1784,1744,2280,1230,1756,1765.09,6.94,0,18109,1772,1764,1757,1749,1742,1768,1753,386,524,500,1290,1,1,77124820,1372,19.34,1.29,12,0.12,92.00,1381.00,2555,20240219,-30.37,1680,20231024,5.89,2555,-30.37,20240219,1744,2.01,20240531,2555,-30.37,20240219,1680,5.89,20231024,4.48,N,008700,500,385 억,,5350401,N,N,0,N,00,N
|
|
20240531,120241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1779,23,2,1.31,123249254,70019,40.65,1744,1780,1744,2280,1230,1756,1760.23,6.94,0,18807,1772,1764,1757,1749,1742,1768,1753,386,524,500,1290,1,1,77124820,1372,19.34,1.29,12,0.09,92.00,1381.00,2555,20240219,-30.37,1680,20231024,5.89,2555,-30.37,20240219,1744,2.01,20240531,2555,-30.37,20240219,1680,5.89,20231024,4.48,N,008700,500,385 억,,5350401,N,N,0,N,00,N
|
|
20240531,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1763,7,2,0.40,95450968,54294,31.52,1744,1765,1744,2280,1230,1756,1758.04,6.94,0,15819,1772,1764,1757,1749,1742,1768,1753,386,524,500,1290,1,1,77124820,1360,19.16,1.28,12,0.07,92.00,1381.00,2555,20240219,-31.00,1680,20231024,4.94,2555,-31.00,20240219,1744,1.09,20240531,2555,-31.00,20240219,1680,4.94,20231024,4.48,N,008700,500,385 억,,5350401,N,N,0,N,00,N
|
|
20240531,100241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1757,1,2,0.06,58210564,33122,19.23,1744,1765,1744,2280,1230,1756,1757.46,6.94,0,13842,1772,1764,1757,1749,1742,1768,1753,386,524,500,1290,1,1,77124820,1355,19.10,1.27,12,0.04,92.00,1381.00,2555,20240219,-31.23,1680,20231024,4.58,2555,-31.23,20240219,1744,0.75,20240531,2555,-31.23,20240219,1680,4.58,20231024,4.48,N,008700,500,385 억,,5350401,N,N,0,N,00,N
|
|
20240531,090240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1764,8,2,0.46,11304139,6455,3.75,1744,1765,1744,2280,1230,1756,1751.22,6.94,0,2497,1772,1764,1757,1749,1742,1768,1753,386,524,500,1290,1,1,77124820,1360,19.17,1.28,12,0.01,92.00,1381.00,2555,20240219,-30.96,1680,20231024,5.00,2555,-30.96,20240219,1744,1.15,20240531,2555,-30.96,20240219,1680,5.00,20231024,4.48,N,008700,500,385 억,,5350401,N,N,0,N,00,N
|
|
20240530,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1756,-9,5,-0.51,288835666,164447,41.77,1753,1765,1750,2290,1236,1765,1756.41,6.94,0,-31825,1815,1789,1777,1751,1739,1784,1746,386,525,500,1300,1,1,77124820,1354,19.09,1.27,12,0.21,92.00,1381.00,2555,20240219,-31.27,1680,20231024,4.52,2555,-31.27,20240219,1750,0.34,20240530,2555,-31.27,20240219,1680,4.52,20231024,4.48,N,008700,500,385 억,,5349627,N,N,0,N,00,N
|
|
20240530,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1760,-5,5,-0.28,268163218,152678,38.78,1753,1765,1750,2290,1236,1765,1756.40,6.94,0,-32573,1815,1789,1777,1751,1739,1784,1746,386,525,500,1300,1,1,77124820,1357,19.13,1.27,12,0.20,92.00,1381.00,2555,20240219,-31.12,1680,20231024,4.76,2555,-31.12,20240219,1750,0.57,20240530,2555,-31.12,20240219,1680,4.76,20231024,4.48,N,008700,500,385 억,,5349627,N,N,0,N,00,N
|
|
20240530,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1759,-6,5,-0.34,212957723,121287,30.80,1753,1765,1750,2290,1236,1765,1755.82,6.94,0,-22757,1815,1789,1777,1751,1739,1784,1746,386,525,500,1300,1,1,77124820,1357,19.12,1.27,12,0.16,92.00,1381.00,2555,20240219,-31.15,1680,20231024,4.70,2555,-31.15,20240219,1750,0.51,20240530,2555,-31.15,20240219,1680,4.70,20231024,4.48,N,008700,500,385 억,,5349627,N,N,0,N,00,N
|
|
20240530,130239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1760,-5,5,-0.28,192027508,109386,27.78,1753,1765,1750,2290,1236,1765,1755.50,6.94,0,-22354,1815,1789,1777,1751,1739,1784,1746,386,525,500,1300,1,1,77124820,1357,19.13,1.27,12,0.14,92.00,1381.00,2555,20240219,-31.12,1680,20231024,4.76,2555,-31.12,20240219,1750,0.57,20240530,2555,-31.12,20240219,1680,4.76,20231024,4.48,N,008700,500,385 억,,5349627,N,N,0,N,00,N
|
|
20240530,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1758,-7,5,-0.40,139316613,79433,20.17,1753,1765,1750,2290,1236,1765,1753.89,6.94,0,-14637,1815,1789,1777,1751,1739,1784,1746,386,525,500,1300,1,1,77124820,1356,19.11,1.27,12,0.10,92.00,1381.00,2555,20240219,-31.19,1680,20231024,4.64,2555,-31.19,20240219,1750,0.46,20240530,2555,-31.19,20240219,1680,4.64,20231024,4.48,N,008700,500,385 억,,5349627,N,N,0,N,00,N
|
|
20240530,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1754,-11,5,-0.62,113368188,64668,16.42,1753,1765,1750,2290,1236,1765,1753.08,6.94,0,-10606,1815,1789,1777,1751,1739,1784,1746,386,525,500,1300,1,1,77124820,1353,19.07,1.27,12,0.08,92.00,1381.00,2555,20240219,-31.35,1680,20231024,4.40,2555,-31.35,20240219,1750,0.23,20240530,2555,-31.35,20240219,1680,4.40,20231024,4.48,N,008700,500,385 억,,5349627,N,N,0,N,00,N
|
|
20240530,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1751,-14,5,-0.79,87800756,50076,12.72,1753,1765,1750,2290,1236,1765,1753.35,6.94,0,-5663,1815,1789,1777,1751,1739,1784,1746,386,525,500,1300,1,1,77124820,1350,19.03,1.27,12,0.06,92.00,1381.00,2555,20240219,-31.47,1680,20231024,4.23,2555,-31.47,20240219,1750,0.06,20240530,2555,-31.47,20240219,1680,4.23,20231024,4.48,N,008700,500,385 억,,5349627,N,N,0,N,00,N
|
|
20240530,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1753,-12,5,-0.68,5396146,3076,0.78,1753,1765,1753,2290,1236,1765,1754.27,6.94,0,745,1815,1789,1777,1751,1739,1784,1746,386,525,500,1300,1,1,77124820,1352,19.05,1.27,12,0.00,92.00,1381.00,2555,20240219,-31.39,1680,20231024,4.35,2555,-31.39,20240219,1753,0.00,20240530,2555,-31.39,20240219,1680,4.35,20231024,4.48,N,008700,500,385 억,,5349627,N,N,0,N,00,N
|
|
20240529,160237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1765,-39,5,-2.16,697107675,391736,289.00,1799,1803,1765,2345,1263,1804,1779.56,7.05,0,-86653,1826,1814,1807,1795,1788,1811,1792,386,541,500,1330,1,1,77124820,1361,19.18,1.28,12,0.51,92.00,1381.00,2555,20240219,-30.92,1680,20231024,5.06,2555,-30.92,20240219,1765,0.00,20240529,2555,-30.92,20240219,1680,5.06,20231024,4.45,N,008700,500,385 억,,5433950,N,N,0,N,00,N
|
|
20240529,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1767,-37,5,-2.05,643929951,361626,266.79,1799,1803,1765,2345,1263,1804,1780.65,7.05,0,-86163,1826,1814,1807,1795,1788,1811,1792,386,541,500,1330,1,1,77124820,1363,19.21,1.28,12,0.47,92.00,1381.00,2555,20240219,-30.84,1680,20231024,5.18,2555,-30.84,20240219,1765,0.11,20240529,2555,-30.84,20240219,1680,5.18,20231024,4.45,N,008700,500,385 억,,5433950,N,N,0,N,00,N
|
|
20240529,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1769,-35,5,-1.94,501624495,281105,207.38,1799,1803,1767,2345,1263,1804,1784.47,7.05,0,-81245,1826,1814,1807,1795,1788,1811,1792,386,541,500,1330,1,1,77124820,1364,19.23,1.28,12,0.36,92.00,1381.00,2555,20240219,-30.76,1680,20231024,5.30,2555,-30.76,20240219,1767,0.11,20240529,2555,-30.76,20240219,1680,5.30,20231024,4.45,N,008700,500,385 억,,5433950,N,N,0,N,00,N
|
|
20240529,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1772,-32,5,-1.77,444641134,248921,183.64,1799,1803,1767,2345,1263,1804,1786.27,7.05,0,-72704,1826,1814,1807,1795,1788,1811,1792,386,541,500,1330,1,1,77124820,1367,19.26,1.28,12,0.32,92.00,1381.00,2555,20240219,-30.65,1680,20231024,5.48,2555,-30.65,20240219,1767,0.28,20240529,2555,-30.65,20240219,1680,5.48,20231024,4.45,N,008700,500,385 억,,5433950,N,N,0,N,00,N
|
|
20240529,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1778,-26,5,-1.44,343440508,191823,141.52,1799,1803,1776,2345,1263,1804,1790.40,7.05,0,-62197,1826,1814,1807,1795,1788,1811,1792,386,541,500,1330,1,1,77124820,1371,19.33,1.29,12,0.25,92.00,1381.00,2555,20240219,-30.41,1680,20231024,5.83,2555,-30.41,20240219,1776,0.11,20240529,2555,-30.41,20240219,1680,5.83,20231024,4.45,N,008700,500,385 억,,5433950,N,N,0,N,00,N
|
|
20240529,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1785,-19,5,-1.05,259874586,144880,106.88,1799,1803,1784,2345,1263,1804,1793.72,7.05,0,-44439,1826,1814,1807,1795,1788,1811,1792,386,541,500,1330,1,1,77124820,1377,19.40,1.29,12,0.19,92.00,1381.00,2555,20240219,-30.14,1680,20231024,6.25,2555,-30.14,20240219,1784,0.06,20240529,2555,-30.14,20240219,1680,6.25,20231024,4.45,N,008700,500,385 억,,5433950,N,N,0,N,00,N
|
|
20240529,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1795,-9,5,-0.50,148399832,82599,60.94,1799,1803,1794,2345,1263,1804,1796.63,7.05,0,-25255,1826,1814,1807,1795,1788,1811,1792,386,541,500,1330,1,1,77124820,1384,19.51,1.30,12,0.11,92.00,1381.00,2555,20240219,-29.75,1680,20231024,6.85,2555,-29.75,20240219,1794,0.06,20240529,2555,-29.75,20240219,1680,6.85,20231024,4.45,N,008700,500,385 억,,5433950,N,N,0,N,00,N
|
|
20240529,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1803,-1,5,-0.06,6755374,3755,2.77,1799,1803,1799,2345,1263,1804,1799.03,7.05,0,532,1826,1814,1807,1795,1788,1811,1792,386,541,500,1330,1,1,77124820,1391,19.60,1.31,12,0.00,92.00,1381.00,2555,20240219,-29.43,1680,20231024,7.32,2555,-29.43,20240219,1797,0.33,20240527,2555,-29.43,20240219,1680,7.32,20231024,4.45,N,008700,500,385 억,,5433950,N,N,0,N,00,N
|
|
20240528,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1804,-9,5,-0.50,244943800,135540,96.70,1813,1819,1800,2355,1270,1813,1807.17,7.02,0,16341,1823,1817,1807,1801,1791,1821,1805,386,542,500,1340,1,1,77124820,1391,19.61,1.31,12,0.18,92.00,1381.00,2555,20240219,-29.39,1680,20231024,7.38,2555,-29.39,20240219,1797,0.39,20240527,2555,-29.39,20240219,1680,7.38,20231024,4.48,N,008700,500,385 억,,5417660,N,N,0,N,00,N
|
|
20240528,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1804,-9,5,-0.50,225910402,124993,89.18,1813,1819,1800,2355,1270,1813,1807.38,7.02,0,19227,1823,1817,1807,1801,1791,1821,1805,386,542,500,1340,1,1,77124820,1391,19.61,1.31,12,0.16,92.00,1381.00,2555,20240219,-29.39,1680,20231024,7.38,2555,-29.39,20240219,1797,0.39,20240527,2555,-29.39,20240219,1680,7.38,20231024,4.48,N,008700,500,385 억,,5417660,N,N,0,N,00,N
|
|
20240528,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1803,-10,5,-0.55,215260284,119093,84.97,1813,1819,1800,2355,1270,1813,1807.50,7.02,0,19370,1823,1817,1807,1801,1791,1821,1805,386,542,500,1340,1,1,77124820,1391,19.60,1.31,12,0.15,92.00,1381.00,2555,20240219,-29.43,1680,20231024,7.32,2555,-29.43,20240219,1797,0.33,20240527,2555,-29.43,20240219,1680,7.32,20231024,4.48,N,008700,500,385 억,,5417660,N,N,0,N,00,N
|
|
20240528,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1809,-4,5,-0.22,157882683,87311,62.29,1813,1819,1803,2355,1270,1813,1808.28,7.02,0,17344,1823,1817,1807,1801,1791,1821,1805,386,542,500,1340,1,1,77124820,1395,19.66,1.31,12,0.11,92.00,1381.00,2555,20240219,-29.20,1680,20231024,7.68,2555,-29.20,20240219,1797,0.67,20240527,2555,-29.20,20240219,1680,7.68,20231024,4.48,N,008700,500,385 억,,5417660,N,N,0,N,00,N
|
|
20240528,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1809,-4,5,-0.22,126954687,70218,50.10,1813,1819,1803,2355,1270,1813,1808.01,7.02,0,17751,1823,1817,1807,1801,1791,1821,1805,386,542,500,1340,1,1,77124820,1395,19.66,1.31,12,0.09,92.00,1381.00,2555,20240219,-29.20,1680,20231024,7.68,2555,-29.20,20240219,1797,0.67,20240527,2555,-29.20,20240219,1680,7.68,20231024,4.48,N,008700,500,385 억,,5417660,N,N,0,N,00,N
|
|
20240528,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1810,-3,5,-0.17,112034362,61963,44.21,1813,1819,1803,2355,1270,1813,1808.08,7.02,0,19218,1823,1817,1807,1801,1791,1821,1805,386,542,500,1340,1,1,77124820,1396,19.67,1.31,12,0.08,92.00,1381.00,2555,20240219,-29.16,1680,20231024,7.74,2555,-29.16,20240219,1797,0.72,20240527,2555,-29.16,20240219,1680,7.74,20231024,4.48,N,008700,500,385 억,,5417660,N,N,0,N,00,N
|
|
20240528,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1807,-6,5,-0.33,50747634,28015,19.99,1813,1819,1803,2355,1270,1813,1811.45,7.02,0,2564,1823,1817,1807,1801,1791,1821,1805,386,542,500,1340,1,1,77124820,1394,19.64,1.31,12,0.04,92.00,1381.00,2555,20240219,-29.28,1680,20231024,7.56,2555,-29.28,20240219,1797,0.56,20240527,2555,-29.28,20240219,1680,7.56,20231024,4.48,N,008700,500,385 억,,5417660,N,N,0,N,00,N
|
|
20240528,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1817,4,2,0.22,4200761,2317,1.65,1813,1819,1813,2355,1270,1813,1813.02,7.02,0,212,1823,1817,1807,1801,1791,1821,1805,386,542,500,1340,1,1,77124820,1401,19.75,1.32,12,0.00,92.00,1381.00,2555,20240219,-28.88,1680,20231024,8.15,2555,-28.88,20240219,1797,1.11,20240527,2555,-28.88,20240219,1680,8.15,20231024,4.48,N,008700,500,385 억,,5417660,N,N,0,N,00,N
|
|
20240527,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1813,12,2,0.67,252362153,139973,72.66,1804,1813,1797,2340,1261,1801,1802.93,7.03,0,-5295,1828,1814,1806,1792,1784,1821,1799,386,539,500,1330,1,1,77124820,1398,19.71,1.31,12,0.18,92.00,1381.00,2555,20240219,-29.04,1680,20231024,7.92,2555,-29.04,20240219,1797,0.89,20240527,2555,-29.04,20240219,1680,7.92,20231024,4.51,N,008700,500,385 억,,5422905,N,N,0,N,00,N
|
|
20240527,150235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1809,8,2,0.44,238068229,132077,68.56,1804,1810,1797,2340,1261,1801,1802.50,7.03,0,-11585,1828,1814,1806,1792,1784,1821,1799,386,539,500,1330,1,1,77124820,1395,19.66,1.31,12,0.17,92.00,1381.00,2555,20240219,-29.20,1680,20231024,7.68,2555,-29.20,20240219,1797,0.67,20240527,2555,-29.20,20240219,1680,7.68,20231024,4.51,N,008700,500,385 억,,5422905,N,N,0,N,00,N
|
|
20240527,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1802,1,2,0.06,190087735,105503,54.76,1804,1810,1797,2340,1261,1801,1801.73,7.03,0,-11549,1828,1814,1806,1792,1784,1821,1799,386,539,500,1330,1,1,77124820,1390,19.59,1.30,12,0.14,92.00,1381.00,2555,20240219,-29.47,1680,20231024,7.26,2555,-29.47,20240219,1797,0.28,20240527,2555,-29.47,20240219,1680,7.26,20231024,4.51,N,008700,500,385 억,,5422905,N,N,0,N,00,N
|
|
20240527,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1802,1,2,0.06,144590626,80214,41.64,1804,1810,1799,2340,1261,1801,1802.56,7.03,0,-6836,1828,1814,1806,1792,1784,1821,1799,386,539,500,1330,1,1,77124820,1390,19.59,1.30,12,0.10,92.00,1381.00,2555,20240219,-29.47,1680,20231024,7.26,2555,-29.47,20240219,1798,0.22,20240524,2555,-29.47,20240219,1680,7.26,20231024,4.51,N,008700,500,385 억,,5422905,N,N,0,N,00,N
|
|
20240527,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1801,0,3,0.00,117689259,65270,33.88,1804,1810,1799,2340,1261,1801,1803.11,7.03,0,-4825,1828,1814,1806,1792,1784,1821,1799,386,539,500,1330,1,1,77124820,1389,19.58,1.30,12,0.08,92.00,1381.00,2555,20240219,-29.51,1680,20231024,7.20,2555,-29.51,20240219,1798,0.17,20240524,2555,-29.51,20240219,1680,7.20,20231024,4.51,N,008700,500,385 억,,5422905,N,N,0,N,00,N
|
|
20240527,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1804,3,2,0.17,95291179,52829,27.42,1804,1810,1800,2340,1261,1801,1803.77,7.03,0,-4110,1828,1814,1806,1792,1784,1821,1799,386,539,500,1330,1,1,77124820,1391,19.61,1.31,12,0.07,92.00,1381.00,2555,20240219,-29.39,1680,20231024,7.38,2555,-29.39,20240219,1798,0.33,20240524,2555,-29.39,20240219,1680,7.38,20231024,4.51,N,008700,500,385 억,,5422905,N,N,0,N,00,N
|
|
20240527,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1806,5,2,0.28,54035497,29922,15.53,1804,1810,1804,2340,1261,1801,1805.88,7.03,0,-72,1828,1814,1806,1792,1784,1821,1799,386,539,500,1330,1,1,77124820,1393,19.63,1.31,12,0.04,92.00,1381.00,2555,20240219,-29.32,1680,20231024,7.50,2555,-29.32,20240219,1798,0.44,20240524,2555,-29.32,20240219,1680,7.50,20231024,4.51,N,008700,500,385 억,,5422905,N,N,0,N,00,N
|
|
20240527,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1804,3,2,0.17,133496,74,0.04,1804,1804,1804,2340,1261,1801,1804.00,7.03,0,0,1828,1814,1806,1792,1784,1821,1799,386,539,500,1330,1,1,77124820,1391,19.61,1.31,12,0.00,92.00,1381.00,2555,20240219,-29.39,1680,20231024,7.38,2555,-29.39,20240219,1798,0.33,20240524,2555,-29.39,20240219,1680,7.38,20231024,4.51,N,008700,500,385 억,,5422905,N,N,0,N,00,N
|
|
20240524,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1801,-16,5,-0.88,340342714,188617,125.33,1798,1820,1798,2360,1272,1817,1804.41,6.97,0,44525,1838,1827,1820,1809,1802,1824,1806,386,543,500,1340,1,1,77124820,1389,19.58,1.30,12,0.24,92.00,1381.00,2555,20240219,-29.51,1680,20231024,7.20,2555,-29.51,20240219,1798,0.17,20240524,2555,-29.51,20240219,1680,7.20,20231024,4.54,N,008700,500,385 억,,5376455,N,N,0,N,00,N
|
|
20240524,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1805,-12,5,-0.66,295932449,163978,108.96,1798,1820,1798,2360,1272,1817,1804.71,6.97,0,46695,1838,1827,1820,1809,1802,1824,1806,386,543,500,1340,1,1,77124820,1392,19.62,1.31,12,0.21,92.00,1381.00,2555,20240219,-29.35,1680,20231024,7.44,2555,-29.35,20240219,1798,0.39,20240524,2555,-29.35,20240219,1680,7.44,20231024,4.54,N,008700,500,385 억,,5376455,N,N,0,N,00,N
|
|
20240524,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1803,-14,5,-0.77,277006245,153494,101.99,1798,1820,1798,2360,1272,1817,1804.67,6.97,0,48039,1838,1827,1820,1809,1802,1824,1806,386,543,500,1340,1,1,77124820,1391,19.60,1.31,12,0.20,92.00,1381.00,2555,20240219,-29.43,1680,20231024,7.32,2555,-29.43,20240219,1798,0.28,20240524,2555,-29.43,20240219,1680,7.32,20231024,4.54,N,008700,500,385 억,,5376455,N,N,0,N,00,N
|
|
20240524,130227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1807,-10,5,-0.55,232314835,128734,85.54,1798,1820,1798,2360,1272,1817,1804.61,6.97,0,48039,1838,1827,1820,1809,1802,1824,1806,386,543,500,1340,1,1,77124820,1394,19.64,1.31,12,0.17,92.00,1381.00,2555,20240219,-29.28,1680,20231024,7.56,2555,-29.28,20240219,1798,0.50,20240524,2555,-29.28,20240219,1680,7.56,20231024,4.54,N,008700,500,385 억,,5376455,N,N,0,N,00,N
|
|
20240524,120228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1810,-7,5,-0.39,214810662,119056,79.11,1798,1820,1798,2360,1272,1817,1804.28,6.97,0,46499,1838,1827,1820,1809,1802,1824,1806,386,543,500,1340,1,1,77124820,1396,19.67,1.31,12,0.15,92.00,1381.00,2555,20240219,-29.16,1680,20231024,7.74,2555,-29.16,20240219,1798,0.67,20240524,2555,-29.16,20240219,1680,7.74,20231024,4.54,N,008700,500,385 억,,5376455,N,N,0,N,00,N
|
|
20240524,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1807,-10,5,-0.55,165911353,91978,61.12,1798,1820,1798,2360,1272,1817,1803.81,6.97,0,28244,1838,1827,1820,1809,1802,1824,1806,386,543,500,1340,1,1,77124820,1394,19.64,1.31,12,0.12,92.00,1381.00,2555,20240219,-29.28,1680,20231024,7.56,2555,-29.28,20240219,1798,0.50,20240524,2555,-29.28,20240219,1680,7.56,20231024,4.54,N,008700,500,385 억,,5376455,N,N,0,N,00,N
|
|
20240524,100228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1813,-4,5,-0.22,138912341,77043,51.19,1798,1820,1798,2360,1272,1817,1803.05,6.97,0,29945,1838,1827,1820,1809,1802,1824,1806,386,543,500,1340,1,1,77124820,1398,19.71,1.31,12,0.10,92.00,1381.00,2555,20240219,-29.04,1680,20231024,7.92,2555,-29.04,20240219,1798,0.83,20240524,2555,-29.04,20240219,1680,7.92,20231024,4.54,N,008700,500,385 억,,5376455,N,N,0,N,00,N
|
|
20240524,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1802,-15,5,-0.83,27797956,15443,10.26,1798,1820,1798,2360,1272,1817,1800.03,6.97,0,364,1838,1827,1820,1809,1802,1824,1806,386,543,500,1340,1,1,77124820,1390,19.59,1.30,12,0.02,92.00,1381.00,2555,20240219,-29.47,1680,20231024,7.26,2555,-29.47,20240219,1798,0.22,20240524,2555,-29.47,20240219,1680,7.26,20231024,4.54,N,008700,500,385 억,,5376455,N,N,0,N,00,N
|
|
20240523,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1817,-3,5,-0.16,273580045,150349,78.30,1818,1831,1813,2365,1274,1820,1819.64,6.98,0,-7488,1853,1836,1827,1810,1801,1832,1806,386,545,500,1340,1,1,77124820,1401,19.75,1.32,12,0.19,92.00,1381.00,2555,20240219,-28.88,1680,20231024,8.15,2555,-28.88,20240219,1800,0.94,20240419,2555,-28.88,20240219,1680,8.15,20231024,4.58,N,008700,500,385 억,,5383601,N,N,0,N,00,N
|
|
20240523,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1818,-2,5,-0.11,220095269,120899,62.96,1818,1831,1817,2365,1274,1820,1820.49,6.98,0,-5365,1853,1836,1827,1810,1801,1832,1806,386,545,500,1340,1,1,77124820,1402,19.76,1.32,12,0.16,92.00,1381.00,2555,20240219,-28.85,1680,20231024,8.21,2555,-28.85,20240219,1800,1.00,20240419,2555,-28.85,20240219,1680,8.21,20231024,4.58,N,008700,500,385 억,,5383601,N,N,0,N,00,N
|
|
20240523,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1822,2,2,0.11,147765144,81125,42.25,1818,1831,1818,2365,1274,1820,1821.45,6.98,0,-2746,1853,1836,1827,1810,1801,1832,1806,386,545,500,1340,1,1,77124820,1405,19.80,1.32,12,0.11,92.00,1381.00,2555,20240219,-28.69,1680,20231024,8.45,2555,-28.69,20240219,1800,1.22,20240419,2555,-28.69,20240219,1680,8.45,20231024,4.58,N,008700,500,385 억,,5383601,N,N,0,N,00,N
|
|
20240523,130227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1822,2,2,0.11,128134596,70349,36.64,1818,1831,1818,2365,1274,1820,1821.41,6.98,0,-1083,1853,1836,1827,1810,1801,1832,1806,386,545,500,1340,1,1,77124820,1405,19.80,1.32,12,0.09,92.00,1381.00,2555,20240219,-28.69,1680,20231024,8.45,2555,-28.69,20240219,1800,1.22,20240419,2555,-28.69,20240219,1680,8.45,20231024,4.58,N,008700,500,385 억,,5383601,N,N,0,N,00,N
|
|
20240523,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1822,2,2,0.11,115859906,63603,33.12,1818,1831,1818,2365,1274,1820,1821.61,6.98,0,-1455,1853,1836,1827,1810,1801,1832,1806,386,545,500,1340,1,1,77124820,1405,19.80,1.32,12,0.08,92.00,1381.00,2555,20240219,-28.69,1680,20231024,8.45,2555,-28.69,20240219,1800,1.22,20240419,2555,-28.69,20240219,1680,8.45,20231024,4.58,N,008700,500,385 억,,5383601,N,N,0,N,00,N
|
|
20240523,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1822,2,2,0.11,78182832,42904,22.34,1818,1831,1818,2365,1274,1820,1822.27,6.98,0,-2582,1853,1836,1827,1810,1801,1832,1806,386,545,500,1340,1,1,77124820,1405,19.80,1.32,12,0.06,92.00,1381.00,2555,20240219,-28.69,1680,20231024,8.45,2555,-28.69,20240219,1800,1.22,20240419,2555,-28.69,20240219,1680,8.45,20231024,4.58,N,008700,500,385 억,,5383601,N,N,0,N,00,N
|
|
20240523,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1827,7,2,0.38,44859427,24638,12.83,1818,1828,1818,2365,1274,1820,1820.74,6.98,0,-1010,1853,1836,1827,1810,1801,1832,1806,386,545,500,1340,1,1,77124820,1409,19.86,1.32,12,0.03,92.00,1381.00,2555,20240219,-28.49,1680,20231024,8.75,2555,-28.49,20240219,1800,1.50,20240419,2555,-28.49,20240219,1680,8.75,20231024,4.58,N,008700,500,385 억,,5383601,N,N,0,N,00,N
|
|
20240523,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1820,0,3,0.00,13974482,7686,4.00,1818,1826,1818,2365,1274,1820,1818.17,6.98,0,1017,1853,1836,1827,1810,1801,1832,1806,386,545,500,1340,1,1,77124820,1404,19.78,1.32,12,0.01,92.00,1381.00,2555,20240219,-28.77,1680,20231024,8.33,2555,-28.77,20240219,1800,1.11,20240419,2555,-28.77,20240219,1680,8.33,20231024,4.58,N,008700,500,385 억,,5383601,N,N,0,N,00,N
|
|
20240522,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1820,-8,5,-0.44,350720060,191891,105.90,1824,1844,1818,2375,1280,1828,1827.73,6.99,0,-14524,1866,1846,1835,1815,1804,1841,1810,386,547,500,1350,1,1,77124820,1404,19.78,1.32,12,0.25,92.00,1381.00,2555,20240219,-28.77,1680,20231024,8.33,2555,-28.77,20240219,1800,1.11,20240419,2555,-28.77,20240219,1680,8.33,20231024,4.71,N,008700,500,385 억,,5394557,N,N,20,N,00,N
|
|
20240522,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1822,-6,5,-0.33,314736911,172117,94.99,1824,1844,1818,2375,1280,1828,1828.62,6.99,0,-11359,1866,1846,1835,1815,1804,1841,1810,386,547,500,1350,1,1,77124820,1405,19.80,1.32,12,0.22,92.00,1381.00,2555,20240219,-28.69,1680,20231024,8.45,2555,-28.69,20240219,1800,1.22,20240419,2555,-28.69,20240219,1680,8.45,20231024,4.71,N,008700,500,385 억,,5394557,N,N,20,N,00,N
|
|
20240522,140225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1825,-3,5,-0.16,295679975,161661,89.22,1824,1844,1818,2375,1280,1828,1829.01,6.99,0,-7758,1866,1846,1835,1815,1804,1841,1810,386,547,500,1350,1,1,77124820,1408,19.84,1.32,12,0.21,92.00,1381.00,2555,20240219,-28.57,1680,20231024,8.63,2555,-28.57,20240219,1800,1.39,20240419,2555,-28.57,20240219,1680,8.63,20231024,4.71,N,008700,500,385 억,,5394557,N,N,20,N,00,N
|
|
20240522,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1831,3,2,0.16,97084351,53057,29.28,1824,1839,1821,2375,1280,1828,1829.81,6.99,0,-7202,1866,1846,1835,1815,1804,1841,1810,386,547,500,1350,1,1,77124820,1412,19.90,1.33,12,0.07,92.00,1381.00,2555,20240219,-28.34,1680,20231024,8.99,2555,-28.34,20240219,1800,1.72,20240419,2555,-28.34,20240219,1680,8.99,20231024,4.71,N,008700,500,385 억,,5394557,N,N,20,N,00,N
|
|
20240522,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1831,3,2,0.16,82949136,45343,25.02,1824,1839,1821,2375,1280,1828,1829.37,6.99,0,-6533,1866,1846,1835,1815,1804,1841,1810,386,547,500,1350,1,1,77124820,1412,19.90,1.33,12,0.06,92.00,1381.00,2555,20240219,-28.34,1680,20231024,8.99,2555,-28.34,20240219,1800,1.72,20240419,2555,-28.34,20240219,1680,8.99,20231024,4.71,N,008700,500,385 억,,5394557,N,N,20,N,00,N
|
|
20240522,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1832,4,2,0.22,64833399,35450,19.56,1824,1839,1821,2375,1280,1828,1828.87,6.99,0,-4734,1866,1846,1835,1815,1804,1841,1810,386,547,500,1350,1,1,77124820,1413,19.91,1.33,12,0.05,92.00,1381.00,2555,20240219,-28.30,1680,20231024,9.05,2555,-28.30,20240219,1800,1.78,20240419,2555,-28.30,20240219,1680,9.05,20231024,4.71,N,008700,500,385 억,,5394557,N,N,20,N,00,N
|
|
20240522,100225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1831,3,2,0.16,51601813,28222,15.57,1824,1839,1821,2375,1280,1828,1828.43,6.99,0,-3154,1866,1846,1835,1815,1804,1841,1810,386,547,500,1350,1,1,77124820,1412,19.90,1.33,12,0.04,92.00,1381.00,2555,20240219,-28.34,1680,20231024,8.99,2555,-28.34,20240219,1800,1.72,20240419,2555,-28.34,20240219,1680,8.99,20231024,4.71,N,008700,500,385 억,,5394557,N,N,20,N,00,N
|
|
20240522,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1828,0,3,0.00,19844445,10876,6.00,1824,1839,1824,2375,1280,1828,1824.61,6.99,0,1854,1866,1846,1835,1815,1804,1841,1810,386,547,500,1350,1,1,77124820,1410,19.87,1.32,12,0.01,92.00,1381.00,2555,20240219,-28.45,1680,20231024,8.81,2555,-28.45,20240219,1800,1.56,20240419,2555,-28.45,20240219,1680,8.81,20231024,4.71,N,008700,500,385 억,,5394557,N,N,20,N,00,N
|
|
20240521,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1828,-27,5,-1.46,331532734,180794,73.79,1855,1855,1824,2410,1299,1855,1833.76,7.01,0,-18864,1890,1872,1857,1839,1824,1865,1832,386,555,500,1370,1,1,77124820,1410,19.87,1.32,12,0.23,92.00,1381.00,2555,20240219,-28.45,1680,20231024,8.81,2555,-28.45,20240219,1800,1.56,20240419,2555,-28.45,20240219,1680,8.81,20231024,4.77,N,008700,500,385 억,,5405514,N,N,20,N,00,N
|
|
20240521,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1832,-23,5,-1.24,321000553,175037,71.44,1855,1855,1824,2410,1299,1855,1833.90,7.01,0,-18453,1890,1872,1857,1839,1824,1865,1832,386,555,500,1370,1,1,77124820,1413,19.91,1.33,12,0.23,92.00,1381.00,2555,20240219,-28.30,1680,20231024,9.05,2555,-28.30,20240219,1800,1.78,20240419,2555,-28.30,20240219,1680,9.05,20231024,4.77,N,008700,500,385 억,,5405514,N,N,32,N,00,N
|
|
20240521,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1833,-22,5,-1.19,311641710,169926,69.36,1855,1855,1824,2410,1299,1855,1833.98,7.01,0,-17115,1890,1872,1857,1839,1824,1865,1832,386,555,500,1370,1,1,77124820,1414,19.92,1.33,12,0.22,92.00,1381.00,2555,20240219,-28.26,1680,20231024,9.11,2555,-28.26,20240219,1800,1.83,20240419,2555,-28.26,20240219,1680,9.11,20231024,4.77,N,008700,500,385 억,,5405514,N,N,32,N,00,N
|
|
20240521,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1825,-30,5,-1.62,303064132,165244,67.45,1855,1855,1824,2410,1299,1855,1834.04,7.01,0,-15838,1890,1872,1857,1839,1824,1865,1832,386,555,500,1370,1,1,77124820,1408,19.84,1.32,12,0.21,92.00,1381.00,2555,20240219,-28.57,1680,20231024,8.63,2555,-28.57,20240219,1800,1.39,20240419,2555,-28.57,20240219,1680,8.63,20231024,4.77,N,008700,500,385 억,,5405514,N,N,32,N,00,N
|
|
20240521,120225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1833,-22,5,-1.19,213472681,116259,47.45,1855,1855,1829,2410,1299,1855,1836.18,7.01,0,-12857,1890,1872,1857,1839,1824,1865,1832,386,555,500,1370,1,1,77124820,1414,19.92,1.33,12,0.15,92.00,1381.00,2555,20240219,-28.26,1680,20231024,9.11,2555,-28.26,20240219,1800,1.83,20240419,2555,-28.26,20240219,1680,9.11,20231024,4.77,N,008700,500,385 억,,5405514,N,N,32,N,00,N
|
|
20240521,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1833,-22,5,-1.19,187985272,102349,41.78,1855,1855,1829,2410,1299,1855,1836.71,7.01,0,-9554,1890,1872,1857,1839,1824,1865,1832,386,555,500,1370,1,1,77124820,1414,19.92,1.33,12,0.13,92.00,1381.00,2555,20240219,-28.26,1680,20231024,9.11,2555,-28.26,20240219,1800,1.83,20240419,2555,-28.26,20240219,1680,9.11,20231024,4.77,N,008700,500,385 억,,5405514,N,N,32,N,00,N
|
|
20240521,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1836,-19,5,-1.02,88455094,48061,19.62,1855,1855,1835,2410,1299,1855,1840.48,7.01,0,-5928,1890,1872,1857,1839,1824,1865,1832,386,555,500,1370,1,1,77124820,1416,19.96,1.33,12,0.06,92.00,1381.00,2555,20240219,-28.14,1680,20231024,9.29,2555,-28.14,20240219,1800,2.00,20240419,2555,-28.14,20240219,1680,9.29,20231024,4.77,N,008700,500,385 억,,5405514,N,N,32,N,00,N
|
|
20240521,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1853,-2,5,-0.11,4312494,2331,0.95,1855,1855,1845,2410,1299,1855,1850.06,7.01,0,-211,1890,1872,1857,1839,1824,1865,1832,386,555,500,1370,1,1,77124820,1429,20.14,1.34,12,0.00,92.00,1381.00,2555,20240219,-27.48,1680,20231024,10.30,2555,-27.48,20240219,1800,2.94,20240419,2555,-27.48,20240219,1680,10.30,20231024,4.77,N,008700,500,385 억,,5405514,N,N,32,N,00,N
|
|
20240517,160226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1869,-13,5,-0.69,321689060,171827,87.02,1874,1879,1868,2445,1318,1882,1872.17,7.06,0,-2974,1926,1904,1893,1871,1860,1898,1865,386,563,500,1390,1,1,77124820,1441,20.32,1.35,12,0.22,92.00,1381.00,2555,20240219,-26.85,1680,20231024,11.25,2555,-26.85,20240219,1800,3.83,20240419,2555,-26.85,20240219,1680,11.25,20231024,4.90,N,008700,500,385 억,,5442573,N,N,2,N,00,N
|
|
20240517,150227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1870,-12,5,-0.64,283570715,151427,76.69,1874,1879,1869,2445,1318,1882,1872.65,7.06,0,-2815,1926,1904,1893,1871,1860,1898,1865,386,563,500,1390,1,1,77124820,1442,20.33,1.35,12,0.20,92.00,1381.00,2555,20240219,-26.81,1680,20231024,11.31,2555,-26.81,20240219,1800,3.89,20240419,2555,-26.81,20240219,1680,11.31,20231024,4.90,N,008700,500,385 억,,5442573,N,N,46,N,00,N
|
|
20240517,140222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1871,-11,5,-0.58,224153385,119665,60.60,1874,1879,1871,2445,1318,1882,1873.17,7.06,0,-2765,1926,1904,1893,1871,1860,1898,1865,386,563,500,1390,1,1,77124820,1443,20.34,1.35,12,0.16,92.00,1381.00,2555,20240219,-26.77,1680,20231024,11.37,2555,-26.77,20240219,1800,3.94,20240419,2555,-26.77,20240219,1680,11.37,20231024,4.90,N,008700,500,385 억,,5442573,N,N,46,N,00,N
|
|
20240517,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1871,-11,5,-0.58,196912907,105108,53.23,1874,1879,1871,2445,1318,1882,1873.43,7.06,0,-1078,1926,1904,1893,1871,1860,1898,1865,386,563,500,1390,1,1,77124820,1443,20.34,1.35,12,0.14,92.00,1381.00,2555,20240219,-26.77,1680,20231024,11.37,2555,-26.77,20240219,1800,3.94,20240419,2555,-26.77,20240219,1680,11.37,20231024,4.90,N,008700,500,385 억,,5442573,N,N,46,N,00,N
|
|
20240517,120222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1873,-9,5,-0.48,158679481,84681,42.88,1874,1879,1871,2445,1318,1882,1873.85,7.06,0,43,1926,1904,1893,1871,1860,1898,1865,386,563,500,1390,1,1,77124820,1445,20.36,1.36,12,0.11,92.00,1381.00,2555,20240219,-26.69,1680,20231024,11.49,2555,-26.69,20240219,1800,4.06,20240419,2555,-26.69,20240219,1680,11.49,20231024,4.90,N,008700,500,385 억,,5442573,N,N,46,N,00,N
|
|
20240517,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1877,-5,5,-0.27,91173706,48656,24.64,1874,1879,1871,2445,1318,1882,1873.84,7.06,0,1781,1926,1904,1893,1871,1860,1898,1865,386,563,500,1390,1,1,77124820,1448,20.40,1.36,12,0.06,92.00,1381.00,2555,20240219,-26.54,1680,20231024,11.73,2555,-26.54,20240219,1800,4.28,20240419,2555,-26.54,20240219,1680,11.73,20231024,4.90,N,008700,500,385 억,,5442573,N,N,46,N,00,N
|
|
20240517,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1874,-8,5,-0.43,57561959,30723,15.56,1874,1879,1871,2445,1318,1882,1873.57,7.06,0,1709,1926,1904,1893,1871,1860,1898,1865,386,563,500,1390,1,1,77124820,1445,20.37,1.36,12,0.04,92.00,1381.00,2555,20240219,-26.65,1680,20231024,11.55,2555,-26.65,20240219,1800,4.11,20240419,2555,-26.65,20240219,1680,11.55,20231024,4.90,N,008700,500,385 억,,5442573,N,N,46,N,00,N
|
|
20240517,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1879,-3,5,-0.16,7921862,4227,2.14,1874,1879,1873,2445,1318,1882,1874.07,7.06,0,-156,1926,1904,1893,1871,1860,1898,1865,386,563,500,1390,1,1,77124820,1449,20.42,1.36,12,0.01,92.00,1381.00,2555,20240219,-26.46,1680,20231024,11.85,2555,-26.46,20240219,1800,4.39,20240419,2555,-26.46,20240219,1680,11.85,20231024,4.90,N,008700,500,385 억,,5442573,N,N,46,N,00,N
|
|
20240516,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1882,-4,5,-0.21,370033705,195892,82.27,1884,1915,1882,2450,1321,1886,1889.00,7.06,0,1280,1916,1900,1871,1855,1826,1909,1864,386,564,500,1390,1,1,77124820,1451,20.46,1.36,12,0.25,92.00,1381.00,2555,20240219,-26.34,1680,20231024,12.02,2555,-26.34,20240219,1800,4.56,20240419,2555,-26.34,20240219,1680,12.02,20231024,4.91,N,008700,500,385 억,,5443504,N,N,46,N,00,N
|
|
20240516,150221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1886,0,3,0.00,336942338,178319,74.89,1884,1915,1882,2450,1321,1886,1889.55,7.06,0,-2001,1916,1900,1871,1855,1826,1909,1864,386,564,500,1390,1,1,77124820,1455,20.50,1.37,12,0.23,92.00,1381.00,2555,20240219,-26.18,1680,20231024,12.26,2555,-26.18,20240219,1800,4.78,20240419,2555,-26.18,20240219,1680,12.26,20231024,4.91,N,008700,500,385 억,,5443504,N,N,35,N,00,N
|
|
20240516,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1884,-2,5,-0.11,287744969,152227,63.93,1884,1915,1884,2450,1321,1886,1890.24,7.06,0,3592,1916,1900,1871,1855,1826,1909,1864,386,564,500,1390,1,1,77124820,1453,20.48,1.36,12,0.20,92.00,1381.00,2555,20240219,-26.26,1680,20231024,12.14,2555,-26.26,20240219,1800,4.67,20240419,2555,-26.26,20240219,1680,12.14,20231024,4.91,N,008700,500,385 억,,5443504,N,N,35,N,00,N
|
|
20240516,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1887,1,2,0.05,228011684,120537,50.63,1884,1915,1884,2450,1321,1886,1891.63,7.06,0,10838,1916,1900,1871,1855,1826,1909,1864,386,564,500,1390,1,1,77124820,1455,20.51,1.37,12,0.16,92.00,1381.00,2555,20240219,-26.14,1680,20231024,12.32,2555,-26.14,20240219,1800,4.83,20240419,2555,-26.14,20240219,1680,12.32,20231024,4.91,N,008700,500,385 억,,5443504,N,N,35,N,00,N
|
|
20240516,120221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1886,0,3,0.00,202999722,107280,45.06,1884,1915,1884,2450,1321,1886,1892.24,7.06,0,10296,1916,1900,1871,1855,1826,1909,1864,386,564,500,1390,1,1,77124820,1455,20.50,1.37,12,0.14,92.00,1381.00,2555,20240219,-26.18,1680,20231024,12.26,2555,-26.18,20240219,1800,4.78,20240419,2555,-26.18,20240219,1680,12.26,20231024,4.91,N,008700,500,385 억,,5443504,N,N,35,N,00,N
|
|
20240516,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1891,5,2,0.27,174045119,91941,38.61,1884,1915,1884,2450,1321,1886,1893.01,7.06,0,9624,1916,1900,1871,1855,1826,1909,1864,386,564,500,1390,1,1,77124820,1458,20.55,1.37,12,0.12,92.00,1381.00,2555,20240219,-25.99,1680,20231024,12.56,2555,-25.99,20240219,1800,5.06,20240419,2555,-25.99,20240219,1680,12.56,20231024,4.91,N,008700,500,385 억,,5443504,N,N,35,N,00,N
|
|
20240516,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1890,4,2,0.21,127796216,67439,28.32,1884,1915,1884,2450,1321,1886,1894.99,7.06,0,19904,1916,1900,1871,1855,1826,1909,1864,386,564,500,1390,1,1,77124820,1458,20.54,1.37,12,0.09,92.00,1381.00,2555,20240219,-26.03,1680,20231024,12.50,2555,-26.03,20240219,1800,5.00,20240419,2555,-26.03,20240219,1680,12.50,20231024,4.91,N,008700,500,385 억,,5443504,N,N,35,N,00,N
|
|
20240516,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1914,28,2,1.48,81666801,43068,18.09,1884,1915,1884,2450,1321,1886,1896.23,7.06,0,26560,1916,1900,1871,1855,1826,1909,1864,386,564,500,1390,1,1,77124820,1476,20.80,1.39,12,0.06,92.00,1381.00,2555,20240219,-25.09,1680,20231024,13.93,2555,-25.09,20240219,1800,6.33,20240419,2555,-25.09,20240219,1680,13.93,20231024,4.91,N,008700,500,385 억,,5443504,N,N,35,N,00,N
|
|
20240514,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1886,12,2,0.64,442018235,237413,154.76,1842,1887,1842,2435,1312,1874,1861.81,6.97,0,66917,1910,1892,1882,1864,1854,1887,1859,386,561,500,1380,1,1,77124820,1455,20.50,1.37,12,0.31,92.00,1381.00,2555,20240219,-26.18,1680,20231024,12.26,2555,-26.18,20240219,1800,4.78,20240419,2555,-26.18,20240219,1680,12.26,20231024,4.93,N,008700,500,385 억,,5372489,N,N,35,N,00,N
|
|
20240514,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1883,9,2,0.48,428697421,230343,150.15,1842,1887,1842,2435,1312,1874,1861.13,6.97,0,66339,1910,1892,1882,1864,1854,1887,1859,386,561,500,1380,1,1,77124820,1452,20.47,1.36,12,0.30,92.00,1381.00,2555,20240219,-26.30,1680,20231024,12.08,2555,-26.30,20240219,1800,4.61,20240419,2555,-26.30,20240219,1680,12.08,20231024,4.93,N,008700,500,385 억,,5372489,N,N,11,N,00,N
|
|
20240514,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1881,7,2,0.37,396293422,213137,138.94,1842,1887,1842,2435,1312,1874,1859.34,6.97,0,58962,1910,1892,1882,1864,1854,1887,1859,386,561,500,1380,1,1,77124820,1451,20.45,1.36,12,0.28,92.00,1381.00,2555,20240219,-26.38,1680,20231024,11.96,2555,-26.38,20240219,1800,4.50,20240419,2555,-26.38,20240219,1680,11.96,20231024,4.93,N,008700,500,385 억,,5372489,N,N,11,N,00,N
|
|
20240514,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1870,-4,5,-0.21,380203983,204566,133.35,1842,1887,1842,2435,1312,1874,1858.59,6.97,0,56866,1910,1892,1882,1864,1854,1887,1859,386,561,500,1380,1,1,77124820,1442,20.33,1.35,12,0.27,92.00,1381.00,2555,20240219,-26.81,1680,20231024,11.31,2555,-26.81,20240219,1800,3.89,20240419,2555,-26.81,20240219,1680,11.31,20231024,4.93,N,008700,500,385 억,,5372489,N,N,11,N,00,N
|
|
20240514,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1875,1,2,0.05,328829604,177162,115.49,1842,1887,1842,2435,1312,1874,1856.10,6.97,0,55209,1910,1892,1882,1864,1854,1887,1859,386,561,500,1380,1,1,77124820,1446,20.38,1.36,12,0.23,92.00,1381.00,2555,20240219,-26.61,1680,20231024,11.61,2555,-26.61,20240219,1800,4.17,20240419,2555,-26.61,20240219,1680,11.61,20231024,4.93,N,008700,500,385 억,,5372489,N,N,11,N,00,N
|
|
20240514,110222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1878,4,2,0.21,316358025,170518,111.16,1842,1887,1842,2435,1312,1874,1855.28,6.97,0,55313,1910,1892,1882,1864,1854,1887,1859,386,561,500,1380,1,1,77124820,1448,20.41,1.36,12,0.22,92.00,1381.00,2555,20240219,-26.50,1680,20231024,11.79,2555,-26.50,20240219,1800,4.33,20240419,2555,-26.50,20240219,1680,11.79,20231024,4.93,N,008700,500,385 억,,5372489,N,N,11,N,00,N
|
|
20240514,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1883,9,2,0.48,304245145,164067,106.95,1842,1887,1842,2435,1312,1874,1854.40,6.97,0,54662,1910,1892,1882,1864,1854,1887,1859,386,561,500,1380,1,1,77124820,1452,20.47,1.36,12,0.21,92.00,1381.00,2555,20240219,-26.30,1680,20231024,12.08,2555,-26.30,20240219,1800,4.61,20240419,2555,-26.30,20240219,1680,12.08,20231024,4.93,N,008700,500,385 억,,5372489,N,N,11,N,00,N
|
|
20240514,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1858,-16,5,-0.85,189402319,102755,66.98,1842,1874,1842,2435,1312,1874,1843.24,6.97,0,18211,1910,1892,1882,1864,1854,1887,1859,386,561,500,1380,1,1,77124820,1433,20.20,1.35,12,0.13,92.00,1381.00,2555,20240219,-27.28,1680,20231024,10.60,2555,-27.28,20240219,1800,3.22,20240419,2555,-27.28,20240219,1680,10.60,20231024,4.93,N,008700,500,385 억,,5372489,N,N,11,N,00,N
|
|
20240513,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1874,-11,5,-0.58,254330495,135040,78.96,1895,1900,1872,2450,1320,1885,1883.37,6.98,0,-14433,1906,1895,1884,1873,1862,1901,1879,386,565,500,1390,1,1,77124820,1445,20.37,1.36,12,0.18,92.00,1381.00,2555,20240219,-26.65,1680,20231024,11.55,2555,-26.65,20240219,1800,4.11,20240419,2555,-26.65,20240219,1680,11.55,20231024,4.96,N,008700,500,385 억,,5386802,N,N,11,N,00,N
|
|
20240513,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1875,-10,5,-0.53,240251351,127524,74.57,1895,1900,1872,2450,1320,1885,1883.97,6.98,0,-15137,1906,1895,1884,1873,1862,1901,1879,386,565,500,1390,1,1,77124820,1446,20.38,1.36,12,0.17,92.00,1381.00,2555,20240219,-26.61,1680,20231024,11.61,2555,-26.61,20240219,1800,4.17,20240419,2555,-26.61,20240219,1680,11.61,20231024,4.96,N,008700,500,385 억,,5386802,N,N,0,N,00,N
|
|
20240513,140222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1879,-6,5,-0.32,214386691,113727,66.50,1895,1900,1873,2450,1320,1885,1885.10,6.98,0,-12879,1906,1895,1884,1873,1862,1901,1879,386,565,500,1390,1,1,77124820,1449,20.42,1.36,12,0.15,92.00,1381.00,2555,20240219,-26.46,1680,20231024,11.85,2555,-26.46,20240219,1800,4.39,20240419,2555,-26.46,20240219,1680,11.85,20231024,4.96,N,008700,500,385 억,,5386802,N,N,0,N,00,N
|
|
20240513,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1879,-6,5,-0.32,195971631,103924,60.77,1895,1900,1873,2450,1320,1885,1885.72,6.98,0,-7265,1906,1895,1884,1873,1862,1901,1879,386,565,500,1390,1,1,77124820,1449,20.42,1.36,12,0.13,92.00,1381.00,2555,20240219,-26.46,1680,20231024,11.85,2555,-26.46,20240219,1800,4.39,20240419,2555,-26.46,20240219,1680,11.85,20231024,4.96,N,008700,500,385 억,,5386802,N,N,0,N,00,N
|
|
20240513,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1883,-2,5,-0.11,184213859,97671,57.11,1895,1900,1873,2450,1320,1885,1886.07,6.98,0,-6779,1906,1895,1884,1873,1862,1901,1879,386,565,500,1390,1,1,77124820,1452,20.47,1.36,12,0.13,92.00,1381.00,2555,20240219,-26.30,1680,20231024,12.08,2555,-26.30,20240219,1800,4.61,20240419,2555,-26.30,20240219,1680,12.08,20231024,4.96,N,008700,500,385 억,,5386802,N,N,0,N,00,N
|
|
20240513,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1878,-7,5,-0.37,170324363,90273,52.79,1895,1900,1877,2450,1320,1885,1886.77,6.98,0,-8297,1906,1895,1884,1873,1862,1901,1879,386,565,500,1390,1,1,77124820,1448,20.41,1.36,12,0.12,92.00,1381.00,2555,20240219,-26.50,1680,20231024,11.79,2555,-26.50,20240219,1800,4.33,20240419,2555,-26.50,20240219,1680,11.79,20231024,4.96,N,008700,500,385 억,,5386802,N,N,0,N,00,N
|
|
20240513,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1885,0,3,0.00,101250192,53593,31.34,1895,1900,1885,2450,1320,1885,1889.24,6.98,0,-1293,1906,1895,1884,1873,1862,1901,1879,386,565,500,1390,1,1,77124820,1454,20.49,1.36,12,0.07,92.00,1381.00,2555,20240219,-26.22,1680,20231024,12.20,2555,-26.22,20240219,1800,4.72,20240419,2555,-26.22,20240219,1680,12.20,20231024,4.96,N,008700,500,385 억,,5386802,N,N,0,N,00,N
|
|
20240513,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1887,2,2,0.11,28202487,14888,8.71,1895,1900,1886,2450,1320,1885,1894.31,6.98,0,-2008,1906,1895,1884,1873,1862,1901,1879,386,565,500,1390,1,1,77124820,1455,20.51,1.37,12,0.02,92.00,1381.00,2555,20240219,-26.14,1680,20231024,12.32,2555,-26.14,20240219,1800,4.83,20240419,2555,-26.14,20240219,1680,12.32,20231024,4.96,N,008700,500,385 억,,5386802,N,N,0,N,00,N
|
|
20240510,160218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1885,1,2,0.05,300490285,159715,72.55,1884,1895,1873,2445,1319,1884,1881.41,6.96,0,17806,1911,1897,1889,1875,1867,1893,1871,386,561,500,1390,1,1,77124820,1454,20.49,1.36,12,0.21,92.00,1381.00,2555,20240219,-26.22,1680,20231024,12.20,2555,-26.22,20240219,1800,4.72,20240419,2555,-26.22,20240219,1680,12.20,20231024,4.97,N,008700,500,385 억,,5369054,N,N,0,N,00,N
|
|
20240510,150219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1889,5,2,0.27,297193570,157967,71.75,1884,1895,1873,2445,1319,1884,1881.36,6.96,0,17483,1911,1897,1889,1875,1867,1893,1871,386,561,500,1390,1,1,77124820,1457,20.53,1.37,12,0.20,92.00,1381.00,2555,20240219,-26.07,1680,20231024,12.44,2555,-26.07,20240219,1800,4.94,20240419,2555,-26.07,20240219,1680,12.44,20231024,4.97,N,008700,500,385 억,,5369054,N,N,0,N,00,N
|
|
20240510,140220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1890,6,2,0.32,245674113,130629,59.34,1884,1895,1873,2445,1319,1884,1880.70,6.96,0,15470,1911,1897,1889,1875,1867,1893,1871,386,561,500,1390,1,1,77124820,1458,20.54,1.37,12,0.17,92.00,1381.00,2555,20240219,-26.03,1680,20231024,12.50,2555,-26.03,20240219,1800,5.00,20240419,2555,-26.03,20240219,1680,12.50,20231024,4.97,N,008700,500,385 억,,5369054,N,N,0,N,00,N
|
|
20240510,130218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1880,-4,5,-0.21,207769248,110520,50.20,1884,1895,1873,2445,1319,1884,1879.92,6.96,0,8785,1911,1897,1889,1875,1867,1893,1871,386,561,500,1390,1,1,77124820,1450,20.43,1.36,12,0.14,92.00,1381.00,2555,20240219,-26.42,1680,20231024,11.90,2555,-26.42,20240219,1800,4.44,20240419,2555,-26.42,20240219,1680,11.90,20231024,4.97,N,008700,500,385 억,,5369054,N,N,0,N,00,N
|
|
20240510,120218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1875,-9,5,-0.48,176648655,93933,42.67,1884,1895,1873,2445,1319,1884,1880.58,6.96,0,8588,1911,1897,1889,1875,1867,1893,1871,386,561,500,1390,1,1,77124820,1446,20.38,1.36,12,0.12,92.00,1381.00,2555,20240219,-26.61,1680,20231024,11.61,2555,-26.61,20240219,1800,4.17,20240419,2555,-26.61,20240219,1680,11.61,20231024,4.97,N,008700,500,385 억,,5369054,N,N,0,N,00,N
|
|
20240510,110217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1875,-9,5,-0.48,124157649,65948,29.96,1884,1895,1874,2445,1319,1884,1882.66,6.96,0,2583,1911,1897,1889,1875,1867,1893,1871,386,561,500,1390,1,1,77124820,1446,20.38,1.36,12,0.09,92.00,1381.00,2555,20240219,-26.61,1680,20231024,11.61,2555,-26.61,20240219,1800,4.17,20240419,2555,-26.61,20240219,1680,11.61,20231024,4.97,N,008700,500,385 억,,5369054,N,N,0,N,00,N
|
|
20240510,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1889,5,2,0.27,25953831,13742,6.24,1884,1895,1884,2445,1319,1884,1888.65,6.96,0,-2467,1911,1897,1889,1875,1867,1893,1871,386,561,500,1390,1,1,77124820,1457,20.53,1.37,12,0.02,92.00,1381.00,2555,20240219,-26.07,1680,20231024,12.44,2555,-26.07,20240219,1800,4.94,20240419,2555,-26.07,20240219,1680,12.44,20231024,4.97,N,008700,500,385 억,,5369054,N,N,0,N,00,N
|
|
20240510,090219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1884,0,3,0.00,3092573,1641,0.75,1884,1895,1884,2445,1319,1884,1884.57,6.96,0,17,1911,1897,1889,1875,1867,1893,1871,386,561,500,1390,1,1,77124820,1453,20.48,1.36,12,0.00,92.00,1381.00,2555,20240219,-26.26,1680,20231024,12.14,2555,-26.26,20240219,1800,4.67,20240419,2555,-26.26,20240219,1680,12.14,20231024,4.97,N,008700,500,385 억,,5369054,N,N,0,N,00,N
|
|
20240509,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1884,-19,5,-1.00,409527796,216895,132.55,1903,1903,1881,2470,1333,1903,1888.14,7.06,0,-75221,1923,1912,1904,1893,1885,1909,1890,386,567,500,1400,1,1,77124820,1453,20.48,1.36,12,0.28,92.00,1381.00,2555,20240219,-26.26,1680,20231024,12.14,2555,-26.26,20240219,1800,4.67,20240419,2555,-26.26,20240219,1680,12.14,20231024,5.01,N,008700,500,385 억,,5446230,N,N,0,N,00,N
|
|
20240509,150222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1884,-19,5,-1.00,364832270,193177,118.06,1903,1903,1881,2470,1333,1903,1888.59,7.06,0,-73801,1923,1912,1904,1893,1885,1909,1890,386,567,500,1400,1,1,77124820,1453,20.48,1.36,12,0.25,92.00,1381.00,2555,20240219,-26.26,1680,20231024,12.14,2555,-26.26,20240219,1800,4.67,20240419,2555,-26.26,20240219,1680,12.14,20231024,5.01,N,008700,500,385 억,,5446230,N,N,0,N,00,N
|
|
20240509,140220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1882,-21,5,-1.10,341400910,180743,110.46,1903,1903,1881,2470,1333,1903,1888.87,7.06,0,-65813,1923,1912,1904,1893,1885,1909,1890,386,567,500,1400,1,1,77124820,1451,20.46,1.36,12,0.23,92.00,1381.00,2555,20240219,-26.34,1680,20231024,12.02,2555,-26.34,20240219,1800,4.56,20240419,2555,-26.34,20240219,1680,12.02,20231024,5.01,N,008700,500,385 억,,5446230,N,N,0,N,00,N
|
|
20240509,130219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1882,-21,5,-1.10,321946647,170407,104.14,1903,1903,1882,2470,1333,1903,1889.28,7.06,0,-56512,1923,1912,1904,1893,1885,1909,1890,386,567,500,1400,1,1,77124820,1451,20.46,1.36,12,0.22,92.00,1381.00,2555,20240219,-26.34,1680,20231024,12.02,2555,-26.34,20240219,1800,4.56,20240419,2555,-26.34,20240219,1680,12.02,20231024,5.01,N,008700,500,385 억,,5446230,N,N,0,N,00,N
|
|
20240509,120219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1884,-19,5,-1.00,273979926,144933,88.57,1903,1903,1883,2470,1333,1903,1890.39,7.06,0,-35894,1923,1912,1904,1893,1885,1909,1890,386,567,500,1400,1,1,77124820,1453,20.48,1.36,12,0.19,92.00,1381.00,2555,20240219,-26.26,1680,20231024,12.14,2555,-26.26,20240219,1800,4.67,20240419,2555,-26.26,20240219,1680,12.14,20231024,5.01,N,008700,500,385 억,,5446230,N,N,0,N,00,N
|
|
20240509,110217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1890,-13,5,-0.68,246007510,130087,79.50,1903,1903,1883,2470,1333,1903,1891.10,7.06,0,-33038,1923,1912,1904,1893,1885,1909,1890,386,567,500,1400,1,1,77124820,1458,20.54,1.37,12,0.17,92.00,1381.00,2555,20240219,-26.03,1680,20231024,12.50,2555,-26.03,20240219,1800,5.00,20240419,2555,-26.03,20240219,1680,12.50,20231024,5.01,N,008700,500,385 억,,5446230,N,N,0,N,00,N
|
|
20240509,100216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1892,-11,5,-0.58,92285906,48713,29.77,1903,1903,1890,2470,1333,1903,1894.48,7.06,0,-6651,1923,1912,1904,1893,1885,1909,1890,386,567,500,1400,1,1,77124820,1459,20.57,1.37,12,0.06,92.00,1381.00,2555,20240219,-25.95,1680,20231024,12.62,2555,-25.95,20240219,1800,5.11,20240419,2555,-25.95,20240219,1680,12.62,20231024,5.01,N,008700,500,385 억,,5446230,N,N,0,N,00,N
|
|
20240509,090216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1903,0,3,0.00,85635,45,0.03,1903,1903,1903,2470,1333,1903,1903.00,7.06,0,37,1923,1912,1904,1893,1885,1909,1890,386,567,500,1400,1,1,77124820,1468,20.68,1.38,12,0.00,92.00,1381.00,2555,20240219,-25.52,1680,20231024,13.27,2555,-25.52,20240219,1800,5.72,20240419,2555,-25.52,20240219,1680,13.27,20231024,5.01,N,008700,500,385 억,,5446230,N,N,0,N,00,N
|
|
20240508,160216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1903,-2,5,-0.10,309832464,162902,65.17,1905,1915,1896,2475,1334,1905,1901.96,7.04,0,15063,1933,1918,1898,1883,1863,1926,1891,386,570,500,1400,1,1,77124820,1468,20.68,1.38,12,0.21,92.00,1381.00,2555,20240219,-25.52,1680,20231024,13.27,2555,-25.52,20240219,1800,5.72,20240419,2555,-25.52,20240219,1680,13.27,20231024,5.04,N,008700,500,385 억,,5428946,N,N,0,N,00,N
|
|
20240508,150218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1900,-5,5,-0.26,302216934,158897,63.57,1905,1915,1896,2475,1334,1905,1901.97,7.04,0,14865,1933,1918,1898,1883,1863,1926,1891,386,570,500,1400,1,1,77124820,1465,20.65,1.38,12,0.21,92.00,1381.00,2555,20240219,-25.64,1680,20231024,13.10,2555,-25.64,20240219,1800,5.56,20240419,2555,-25.64,20240219,1680,13.10,20231024,5.04,N,008700,500,385 억,,5428946,N,N,0,N,00,N
|
|
20240508,140215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1903,-2,5,-0.10,264227386,138900,55.57,1905,1915,1896,2475,1334,1905,1902.28,7.04,0,13790,1933,1918,1898,1883,1863,1926,1891,386,570,500,1400,1,1,77124820,1468,20.68,1.38,12,0.18,92.00,1381.00,2555,20240219,-25.52,1680,20231024,13.27,2555,-25.52,20240219,1800,5.72,20240419,2555,-25.52,20240219,1680,13.27,20231024,5.04,N,008700,500,385 억,,5428946,N,N,0,N,00,N
|
|
20240508,130214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1900,-5,5,-0.26,221077562,116191,46.48,1905,1915,1896,2475,1334,1905,1902.71,7.04,0,8989,1933,1918,1898,1883,1863,1926,1891,386,570,500,1400,1,1,77124820,1465,20.65,1.38,12,0.15,92.00,1381.00,2555,20240219,-25.64,1680,20231024,13.10,2555,-25.64,20240219,1800,5.56,20240419,2555,-25.64,20240219,1680,13.10,20231024,5.04,N,008700,500,385 억,,5428946,N,N,0,N,00,N
|
|
20240508,120215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1906,1,2,0.05,196852494,103447,41.38,1905,1915,1896,2475,1334,1905,1902.93,7.04,0,7215,1933,1918,1898,1883,1863,1926,1891,386,570,500,1400,1,1,77124820,1470,20.72,1.38,12,0.13,92.00,1381.00,2555,20240219,-25.40,1680,20231024,13.45,2555,-25.40,20240219,1800,5.89,20240419,2555,-25.40,20240219,1680,13.45,20231024,5.04,N,008700,500,385 억,,5428946,N,N,0,N,00,N
|
|
20240508,110232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1910,5,2,0.26,173663102,91275,36.52,1905,1915,1896,2475,1334,1905,1902.64,7.04,0,12034,1933,1918,1898,1883,1863,1926,1891,386,570,500,1400,1,1,77124820,1473,20.76,1.38,12,0.12,92.00,1381.00,2555,20240219,-25.24,1680,20231024,13.69,2555,-25.24,20240219,1800,6.11,20240419,2555,-25.24,20240219,1680,13.69,20231024,5.04,N,008700,500,385 억,,5428946,N,N,0,N,00,N
|
|
20240508,100218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1899,-6,5,-0.31,96158083,50547,20.22,1905,1915,1897,2475,1334,1905,1902.35,7.04,0,-2526,1933,1918,1898,1883,1863,1926,1891,386,570,500,1400,1,1,77124820,1465,20.64,1.38,12,0.07,92.00,1381.00,2555,20240219,-25.68,1680,20231024,13.04,2555,-25.68,20240219,1800,5.50,20240419,2555,-25.68,20240219,1680,13.04,20231024,5.04,N,008700,500,385 억,,5428946,N,N,0,N,00,N
|
|
20240508,090215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1903,-2,5,-0.10,8628734,4529,1.81,1905,1915,1903,2475,1334,1905,1905.22,7.04,0,-2618,1933,1918,1898,1883,1863,1926,1891,386,570,500,1400,1,1,77124820,1468,20.68,1.38,12,0.01,92.00,1381.00,2555,20240219,-25.52,1680,20231024,13.27,2555,-25.52,20240219,1800,5.72,20240419,2555,-25.52,20240219,1680,13.27,20231024,5.04,N,008700,500,385 억,,5428946,N,N,0,N,00,N
|
|
20240503,160220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1878,-2,5,-0.11,222985441,118321,137.31,1884,1895,1876,2440,1316,1880,1884.61,6.93,0,-15932,1896,1887,1878,1869,1860,1892,1874,386,560,500,1390,1,1,77124820,1448,20.41,1.36,12,0.15,92.00,1381.00,2555,20240219,-26.50,1680,20231024,11.79,2555,-26.50,20240219,1800,4.33,20240419,2555,-26.50,20240219,1680,11.79,20231024,5.09,N,008700,500,385 억,,5348440,N,N,2,N,00,N
|
|
20240503,150221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1880,0,3,0.00,205660740,109091,126.60,1884,1895,1877,2440,1316,1880,1885.22,6.93,0,-13814,1896,1887,1878,1869,1860,1892,1874,386,560,500,1390,1,1,77124820,1450,20.43,1.36,12,0.14,92.00,1381.00,2555,20240219,-26.42,1680,20231024,11.90,2555,-26.42,20240219,1800,4.44,20240419,2555,-26.42,20240219,1680,11.90,20231024,5.09,N,008700,500,385 억,,5348440,N,N,96,N,00,N
|
|
20240503,140220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1880,0,3,0.00,180009787,95437,110.76,1884,1895,1880,2440,1316,1880,1886.16,6.93,0,-8749,1896,1887,1878,1869,1860,1892,1874,386,560,500,1390,1,1,77124820,1450,20.43,1.36,12,0.12,92.00,1381.00,2555,20240219,-26.42,1680,20231024,11.90,2555,-26.42,20240219,1800,4.44,20240419,2555,-26.42,20240219,1680,11.90,20231024,5.09,N,008700,500,385 억,,5348440,N,N,96,N,00,N
|
|
20240503,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1884,4,2,0.21,148183798,78530,91.13,1884,1895,1883,2440,1316,1880,1886.97,6.93,0,-1772,1896,1887,1878,1869,1860,1892,1874,386,560,500,1390,1,1,77124820,1453,20.48,1.36,12,0.10,92.00,1381.00,2555,20240219,-26.26,1680,20231024,12.14,2555,-26.26,20240219,1800,4.67,20240419,2555,-26.26,20240219,1680,12.14,20231024,5.09,N,008700,500,385 억,,5348440,N,N,96,N,00,N
|
|
20240503,120219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1887,7,2,0.37,132129348,70011,81.25,1884,1895,1883,2440,1316,1880,1887.27,6.93,0,1440,1896,1887,1878,1869,1860,1892,1874,386,560,500,1390,1,1,77124820,1455,20.51,1.37,12,0.09,92.00,1381.00,2555,20240219,-26.14,1680,20231024,12.32,2555,-26.14,20240219,1800,4.83,20240419,2555,-26.14,20240219,1680,12.32,20231024,5.09,N,008700,500,385 억,,5348440,N,N,96,N,00,N
|
|
20240503,110218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1883,3,2,0.16,85583359,45319,52.59,1884,1895,1883,2440,1316,1880,1888.47,6.93,0,1381,1896,1887,1878,1869,1860,1892,1874,386,560,500,1390,1,1,77124820,1452,20.47,1.36,12,0.06,92.00,1381.00,2555,20240219,-26.30,1680,20231024,12.08,2555,-26.30,20240219,1800,4.61,20240419,2555,-26.30,20240219,1680,12.08,20231024,5.09,N,008700,500,385 억,,5348440,N,N,96,N,00,N
|
|
20240503,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1889,9,2,0.48,63835754,33781,39.20,1884,1895,1884,2440,1316,1880,1889.69,6.93,0,4941,1896,1887,1878,1869,1860,1892,1874,386,560,500,1390,1,1,77124820,1457,20.53,1.37,12,0.04,92.00,1381.00,2555,20240219,-26.07,1680,20231024,12.44,2555,-26.07,20240219,1800,4.94,20240419,2555,-26.07,20240219,1680,12.44,20231024,5.09,N,008700,500,385 억,,5348440,N,N,96,N,00,N
|
|
20240503,090218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1890,10,2,0.53,139836,74,0.09,1884,1890,1884,2440,1316,1880,1889.68,6.93,0,40,1896,1887,1878,1869,1860,1892,1874,386,560,500,1390,1,1,77124820,1458,20.54,1.37,12,0.00,92.00,1381.00,2555,20240219,-26.03,1680,20231024,12.50,2555,-26.03,20240219,1800,5.00,20240419,2555,-26.03,20240219,1680,12.50,20231024,5.09,N,008700,500,385 억,,5348440,N,N,96,N,00,N
|
|
20240502,160217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1880,2,2,0.11,160185911,85257,65.19,1870,1887,1869,2440,1315,1878,1878.85,6.93,0,5249,1896,1887,1881,1872,1866,1885,1870,386,562,500,1380,1,1,77124820,1450,20.43,1.36,12,0.11,92.00,1381.00,2555,20240219,-26.42,1680,20231024,11.90,2555,-26.42,20240219,1800,4.44,20240419,2555,-26.42,20240219,1680,11.90,20231024,5.18,N,008700,500,385 억,,5343067,N,N,96,N,00,N
|
|
20240502,150219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1883,5,2,0.27,144564327,76955,58.84,1870,1887,1869,2440,1315,1878,1878.56,6.93,0,5162,1896,1887,1881,1872,1866,1885,1870,386,562,500,1380,1,1,77124820,1452,20.47,1.36,12,0.10,92.00,1381.00,2555,20240219,-26.30,1680,20231024,12.08,2555,-26.30,20240219,1800,4.61,20240419,2555,-26.30,20240219,1680,12.08,20231024,5.18,N,008700,500,385 억,,5343067,N,N,0,N,00,N
|
|
20240502,140218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1880,2,2,0.11,134791540,71761,54.87,1870,1887,1869,2440,1315,1878,1878.34,6.93,0,3618,1896,1887,1881,1872,1866,1885,1870,386,562,500,1380,1,1,77124820,1450,20.43,1.36,12,0.09,92.00,1381.00,2555,20240219,-26.42,1680,20231024,11.90,2555,-26.42,20240219,1800,4.44,20240419,2555,-26.42,20240219,1680,11.90,20231024,5.18,N,008700,500,385 억,,5343067,N,N,0,N,00,N
|
|
20240502,130217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1879,1,2,0.05,116844627,62221,47.58,1870,1887,1869,2440,1315,1878,1877.90,6.93,0,-538,1896,1887,1881,1872,1866,1885,1870,386,562,500,1380,1,1,77124820,1449,20.42,1.36,12,0.08,92.00,1381.00,2555,20240219,-26.46,1680,20231024,11.85,2555,-26.46,20240219,1800,4.39,20240419,2555,-26.46,20240219,1680,11.85,20231024,5.18,N,008700,500,385 억,,5343067,N,N,0,N,00,N
|
|
20240502,120217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1882,4,2,0.21,100005405,53272,40.73,1870,1887,1869,2440,1315,1878,1877.26,6.93,0,-908,1896,1887,1881,1872,1866,1885,1870,386,562,500,1380,1,1,77124820,1451,20.46,1.36,12,0.07,92.00,1381.00,2555,20240219,-26.34,1680,20231024,12.02,2555,-26.34,20240219,1800,4.56,20240419,2555,-26.34,20240219,1680,12.02,20231024,5.18,N,008700,500,385 억,,5343067,N,N,0,N,00,N
|
|
20240502,110217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1883,5,2,0.27,81240243,43315,33.12,1870,1883,1869,2440,1315,1878,1875.56,6.93,0,1732,1896,1887,1881,1872,1866,1885,1870,386,562,500,1380,1,1,77124820,1452,20.47,1.36,12,0.06,92.00,1381.00,2555,20240219,-26.30,1680,20231024,12.08,2555,-26.30,20240219,1800,4.61,20240419,2555,-26.30,20240219,1680,12.08,20231024,5.18,N,008700,500,385 억,,5343067,N,N,0,N,00,N
|
|
20240502,100217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1876,-2,5,-0.11,40592330,21678,16.58,1870,1880,1869,2440,1315,1878,1872.48,6.93,0,-1952,1896,1887,1881,1872,1866,1885,1870,386,562,500,1380,1,1,77124820,1447,20.39,1.36,12,0.03,92.00,1381.00,2555,20240219,-26.58,1680,20231024,11.67,2555,-26.58,20240219,1800,4.22,20240419,2555,-26.58,20240219,1680,11.67,20231024,5.18,N,008700,500,385 억,,5343067,N,N,0,N,00,N
|
|
20240502,090217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1880,2,2,0.11,7495934,4007,3.06,1870,1880,1870,2440,1315,1878,1870.48,6.93,0,-649,1896,1887,1881,1872,1866,1885,1870,386,562,500,1380,1,1,77124820,1450,20.43,1.36,12,0.01,92.00,1381.00,2555,20240219,-26.42,1680,20231024,11.90,2555,-26.42,20240219,1800,4.44,20240419,2555,-26.42,20240219,1680,11.90,20231024,5.18,N,008700,500,385 억,,5343067,N,N,0,N,00,N
|