186 lines
78 KiB
CSV
186 lines
78 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
|
|
20240731,160239,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1480,0,3,0.00,172737931,116863,31.23,1481,1488,1471,1924,1036,1480,1478.11,5.39,0,-9143,1528,1504,1492,1468,1456,1498,1462,386,444,500,1090,1,1,77124820,1141,16.09,1.07,12,0.15,92.00,1381.00,2555,20240219,-42.07,1471,20240731,0.61,2555,-42.07,20240219,1471,0.61,20240731,2555,-42.07,20240219,1471,0.61,20240731,3.92,N,008700,500,385 억,,4154414,N,N,35,N,00,N
|
|
20240731,150241,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1480,0,3,0.00,145276144,98318,26.28,1481,1488,1471,1924,1036,1480,1477.61,5.39,0,-16875,1528,1504,1492,1468,1456,1498,1462,386,444,500,1090,1,1,77124820,1141,16.09,1.07,12,0.13,92.00,1381.00,2555,20240219,-42.07,1471,20240731,0.61,2555,-42.07,20240219,1471,0.61,20240731,2555,-42.07,20240219,1471,0.61,20240731,3.92,N,008700,500,385 억,,4154414,N,N,838,N,00,N
|
|
20240731,140241,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1479,-1,5,-0.07,120761952,81727,21.84,1481,1488,1471,1924,1036,1480,1477.63,5.39,0,-21615,1528,1504,1492,1468,1456,1498,1462,386,444,500,1090,1,1,77124820,1141,16.08,1.07,12,0.11,92.00,1381.00,2555,20240219,-42.11,1471,20240731,0.54,2555,-42.11,20240219,1471,0.54,20240731,2555,-42.11,20240219,1471,0.54,20240731,3.92,N,008700,500,385 억,,4154414,N,N,838,N,00,N
|
|
20240731,130239,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1478,-2,5,-0.14,111754092,75638,20.22,1481,1488,1471,1924,1036,1480,1477.49,5.39,0,-19429,1528,1504,1492,1468,1456,1498,1462,386,444,500,1090,1,1,77124820,1140,16.07,1.07,12,0.10,92.00,1381.00,2555,20240219,-42.15,1471,20240731,0.48,2555,-42.15,20240219,1471,0.48,20240731,2555,-42.15,20240219,1471,0.48,20240731,3.92,N,008700,500,385 억,,4154414,N,N,838,N,00,N
|
|
20240731,120240,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1475,-5,5,-0.34,84861783,57430,15.35,1481,1488,1471,1924,1036,1480,1477.66,5.39,0,-19332,1528,1504,1492,1468,1456,1498,1462,386,444,500,1090,1,1,77124820,1138,16.03,1.07,12,0.07,92.00,1381.00,2555,20240219,-42.27,1471,20240731,0.27,2555,-42.27,20240219,1471,0.27,20240731,2555,-42.27,20240219,1471,0.27,20240731,3.92,N,008700,500,385 억,,4154414,N,N,838,N,00,N
|
|
20240731,110239,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1478,-2,5,-0.14,44916391,30334,8.11,1481,1488,1476,1924,1036,1480,1480.73,5.39,0,-10056,1528,1504,1492,1468,1456,1498,1462,386,444,500,1090,1,1,77124820,1140,16.07,1.07,12,0.04,92.00,1381.00,2555,20240219,-42.15,1476,20240731,0.14,2555,-42.15,20240219,1476,0.14,20240731,2555,-42.15,20240219,1476,0.14,20240731,3.92,N,008700,500,385 억,,4154414,N,N,838,N,00,N
|
|
20240731,100238,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1480,0,3,0.00,22142023,14946,3.99,1481,1488,1476,1924,1036,1480,1481.47,5.39,0,-6505,1528,1504,1492,1468,1456,1498,1462,386,444,500,1090,1,1,77124820,1141,16.09,1.07,12,0.02,92.00,1381.00,2555,20240219,-42.07,1476,20240731,0.27,2555,-42.07,20240219,1476,0.27,20240731,2555,-42.07,20240219,1476,0.27,20240731,3.92,N,008700,500,385 억,,4154414,N,N,838,N,00,N
|
|
20240731,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1484,4,2,0.27,786414,531,0.14,1481,1484,1481,1924,1036,1480,1481.01,5.39,0,-129,1528,1504,1492,1468,1456,1498,1462,386,444,500,1090,1,1,77124820,1145,16.13,1.07,12,0.00,92.00,1381.00,2555,20240219,-41.92,1480,20240730,0.27,2555,-41.92,20240219,1480,0.27,20240730,2555,-41.92,20240219,1480,0.27,20240730,3.92,N,008700,500,385 억,,4154414,N,N,838,N,00,N
|
|
20240730,160233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1480,-37,5,-2.44,555016131,372889,274.64,1514,1516,1480,1972,1062,1517,1488.47,5.67,0,-210063,1531,1523,1509,1501,1487,1528,1506,386,455,500,1120,1,1,77124820,1141,16.09,1.07,12,0.48,92.00,1381.00,2555,20240219,-42.07,1480,20240730,0.00,2555,-42.07,20240219,1480,0.00,20240730,2555,-42.07,20240219,1480,0.00,20240730,3.93,N,008700,500,385 억,,4370241,N,N,838,N,00,N
|
|
20240730,150237,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1484,-33,5,-2.18,502755874,337580,248.63,1514,1516,1480,1972,1062,1517,1489.29,5.67,0,-197818,1531,1523,1509,1501,1487,1528,1506,386,455,500,1120,1,1,77124820,1145,16.13,1.07,12,0.44,92.00,1381.00,2555,20240219,-41.92,1480,20240730,0.27,2555,-41.92,20240219,1480,0.27,20240730,2555,-41.92,20240219,1480,0.27,20240730,3.93,N,008700,500,385 억,,4370241,N,N,0,N,00,N
|
|
20240730,140234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1485,-32,5,-2.11,451717078,303151,223.27,1514,1516,1480,1972,1062,1517,1490.07,5.67,0,-178986,1531,1523,1509,1501,1487,1528,1506,386,455,500,1120,1,1,77124820,1145,16.14,1.08,12,0.39,92.00,1381.00,2555,20240219,-41.88,1480,20240730,0.34,2555,-41.88,20240219,1480,0.34,20240730,2555,-41.88,20240219,1480,0.34,20240730,3.93,N,008700,500,385 억,,4370241,N,N,0,N,00,N
|
|
20240730,130236,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1484,-33,5,-2.18,315615385,211737,155.95,1514,1516,1480,1972,1062,1517,1490.60,5.67,0,-142608,1531,1523,1509,1501,1487,1528,1506,386,455,500,1120,1,1,77124820,1145,16.13,1.07,12,0.27,92.00,1381.00,2555,20240219,-41.92,1480,20240730,0.27,2555,-41.92,20240219,1480,0.27,20240730,2555,-41.92,20240219,1480,0.27,20240730,3.93,N,008700,500,385 억,,4370241,N,N,0,N,00,N
|
|
20240730,120236,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1483,-34,5,-2.24,268473755,179917,132.51,1514,1516,1480,1972,1062,1517,1492.21,5.67,0,-121257,1531,1523,1509,1501,1487,1528,1506,386,455,500,1120,1,1,77124820,1144,16.12,1.07,12,0.23,92.00,1381.00,2555,20240219,-41.96,1480,20240730,0.20,2555,-41.96,20240219,1480,0.20,20240730,2555,-41.96,20240219,1480,0.20,20240730,3.93,N,008700,500,385 억,,4370241,N,N,0,N,00,N
|
|
20240730,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1494,-23,5,-1.52,142817063,95396,70.26,1514,1516,1491,1972,1062,1517,1497.10,5.67,0,-57549,1531,1523,1509,1501,1487,1528,1506,386,455,500,1120,1,1,77124820,1152,16.24,1.08,12,0.12,92.00,1381.00,2555,20240219,-41.53,1481,20240725,0.88,2555,-41.53,20240219,1481,0.88,20240725,2555,-41.53,20240219,1481,0.88,20240725,3.93,N,008700,500,385 억,,4370241,N,N,0,N,00,N
|
|
20240730,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1493,-24,5,-1.58,88718327,59179,43.59,1514,1516,1491,1972,1062,1517,1499.15,5.67,0,-37105,1531,1523,1509,1501,1487,1528,1506,386,455,500,1120,1,1,77124820,1151,16.23,1.08,12,0.08,92.00,1381.00,2555,20240219,-41.57,1481,20240725,0.81,2555,-41.57,20240219,1481,0.81,20240725,2555,-41.57,20240219,1481,0.81,20240725,3.93,N,008700,500,385 억,,4370241,N,N,0,N,00,N
|
|
20240730,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1514,-3,5,-0.20,3595262,2375,1.75,1514,1514,1510,1972,1062,1517,1513.79,5.67,0,-844,1531,1523,1509,1501,1487,1528,1506,386,455,500,1120,1,1,77124820,1168,16.46,1.10,12,0.00,92.00,1381.00,2555,20240219,-40.74,1481,20240725,2.23,2555,-40.74,20240219,1481,2.23,20240725,2555,-40.74,20240219,1481,2.23,20240725,3.93,N,008700,500,385 억,,4370241,N,N,0,N,00,N
|
|
20240729,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1517,23,2,1.54,203942911,135233,78.91,1495,1517,1495,1942,1046,1494,1508.07,5.67,0,555,1513,1503,1495,1485,1477,1508,1490,386,448,500,1100,1,1,77124820,1170,16.49,1.10,12,0.18,92.00,1381.00,2555,20240219,-40.63,1481,20240725,2.43,2555,-40.63,20240219,1481,2.43,20240725,2555,-40.63,20240219,1481,2.43,20240725,3.94,N,008700,500,385 억,,4369737,N,N,6,N,00,N
|
|
20240729,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1507,13,2,0.87,161520713,107192,62.55,1495,1516,1495,1942,1046,1494,1506.84,5.67,0,2432,1513,1503,1495,1485,1477,1508,1490,386,448,500,1100,1,1,77124820,1162,16.38,1.09,12,0.14,92.00,1381.00,2555,20240219,-41.02,1481,20240725,1.76,2555,-41.02,20240219,1481,1.76,20240725,2555,-41.02,20240219,1481,1.76,20240725,3.94,N,008700,500,385 억,,4369737,N,N,6,N,00,N
|
|
20240729,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1508,14,2,0.94,137712324,91413,53.34,1495,1516,1495,1942,1046,1494,1506.49,5.67,0,4735,1513,1503,1495,1485,1477,1508,1490,386,448,500,1100,1,1,77124820,1163,16.39,1.09,12,0.12,92.00,1381.00,2555,20240219,-40.98,1481,20240725,1.82,2555,-40.98,20240219,1481,1.82,20240725,2555,-40.98,20240219,1481,1.82,20240725,3.94,N,008700,500,385 억,,4369737,N,N,6,N,00,N
|
|
20240729,130239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1509,15,2,1.00,133518304,88632,51.72,1495,1516,1495,1942,1046,1494,1506.43,5.67,0,4840,1513,1503,1495,1485,1477,1508,1490,386,448,500,1100,1,1,77124820,1164,16.40,1.09,12,0.11,92.00,1381.00,2555,20240219,-40.94,1481,20240725,1.89,2555,-40.94,20240219,1481,1.89,20240725,2555,-40.94,20240219,1481,1.89,20240725,3.94,N,008700,500,385 억,,4369737,N,N,6,N,00,N
|
|
20240729,120234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1507,13,2,0.87,104472413,69357,40.47,1495,1516,1495,1942,1046,1494,1506.30,5.67,0,1559,1513,1503,1495,1485,1477,1508,1490,386,448,500,1100,1,1,77124820,1162,16.38,1.09,12,0.09,92.00,1381.00,2555,20240219,-41.02,1481,20240725,1.76,2555,-41.02,20240219,1481,1.76,20240725,2555,-41.02,20240219,1481,1.76,20240725,3.94,N,008700,500,385 억,,4369737,N,N,6,N,00,N
|
|
20240729,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1511,17,2,1.14,61676105,40975,23.91,1495,1516,1495,1942,1046,1494,1505.21,5.67,0,7542,1513,1503,1495,1485,1477,1508,1490,386,448,500,1100,1,1,77124820,1165,16.42,1.09,12,0.05,92.00,1381.00,2555,20240219,-40.86,1481,20240725,2.03,2555,-40.86,20240219,1481,2.03,20240725,2555,-40.86,20240219,1481,2.03,20240725,3.94,N,008700,500,385 억,,4369737,N,N,6,N,00,N
|
|
20240729,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1514,20,2,1.34,52887116,35164,20.52,1495,1515,1495,1942,1046,1494,1504.01,5.67,0,9349,1513,1503,1495,1485,1477,1508,1490,386,448,500,1100,1,1,77124820,1168,16.46,1.10,12,0.05,92.00,1381.00,2555,20240219,-40.74,1481,20240725,2.23,2555,-40.74,20240219,1481,2.23,20240725,2555,-40.74,20240219,1481,2.23,20240725,3.94,N,008700,500,385 억,,4369737,N,N,6,N,00,N
|
|
20240729,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1500,6,2,0.40,13791002,9224,5.38,1495,1500,1495,1942,1046,1494,1495.12,5.67,0,1010,1513,1503,1495,1485,1477,1508,1490,386,448,500,1100,1,1,77124820,1157,16.30,1.09,12,0.01,92.00,1381.00,2555,20240219,-41.29,1481,20240725,1.28,2555,-41.29,20240219,1481,1.28,20240725,2555,-41.29,20240219,1481,1.28,20240725,3.94,N,008700,500,385 억,,4369737,N,N,6,N,00,N
|
|
20240726,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1494,4,2,0.27,254414755,170043,47.50,1487,1505,1487,1937,1043,1490,1496.18,5.68,0,-7322,1530,1509,1495,1474,1460,1503,1468,386,447,500,1100,1,1,77124820,1152,16.24,1.08,12,0.22,92.00,1381.00,2555,20240219,-41.53,1481,20240725,0.88,2555,-41.53,20240219,1481,0.88,20240725,2555,-41.53,20240219,1481,0.88,20240725,4.02,N,008700,500,385 억,,4377463,N,N,6,N,00,N
|
|
20240726,150234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1498,8,2,0.54,242212217,161880,45.22,1487,1505,1487,1937,1043,1490,1496.25,5.68,0,-7173,1530,1509,1495,1474,1460,1503,1468,386,447,500,1100,1,1,77124820,1155,16.28,1.08,12,0.21,92.00,1381.00,2555,20240219,-41.37,1481,20240725,1.15,2555,-41.37,20240219,1481,1.15,20240725,2555,-41.37,20240219,1481,1.15,20240725,4.02,N,008700,500,385 억,,4377463,N,N,2,N,00,N
|
|
20240726,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1499,9,2,0.60,191211293,127779,35.70,1487,1505,1487,1937,1043,1490,1496.42,5.68,0,-3801,1530,1509,1495,1474,1460,1503,1468,386,447,500,1100,1,1,77124820,1156,16.29,1.09,12,0.17,92.00,1381.00,2555,20240219,-41.33,1481,20240725,1.22,2555,-41.33,20240219,1481,1.22,20240725,2555,-41.33,20240219,1481,1.22,20240725,4.02,N,008700,500,385 억,,4377463,N,N,2,N,00,N
|
|
20240726,130234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1500,10,2,0.67,156066205,104295,29.14,1487,1505,1487,1937,1043,1490,1496.40,5.68,0,-6830,1530,1509,1495,1474,1460,1503,1468,386,447,500,1100,1,1,77124820,1157,16.30,1.09,12,0.14,92.00,1381.00,2555,20240219,-41.29,1481,20240725,1.28,2555,-41.29,20240219,1481,1.28,20240725,2555,-41.29,20240219,1481,1.28,20240725,4.02,N,008700,500,385 억,,4377463,N,N,2,N,00,N
|
|
20240726,120234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1502,12,2,0.81,147718320,98731,27.58,1487,1505,1487,1937,1043,1490,1496.17,5.68,0,-5431,1530,1509,1495,1474,1460,1503,1468,386,447,500,1100,1,1,77124820,1158,16.33,1.09,12,0.13,92.00,1381.00,2555,20240219,-41.21,1481,20240725,1.42,2555,-41.21,20240219,1481,1.42,20240725,2555,-41.21,20240219,1481,1.42,20240725,4.02,N,008700,500,385 억,,4377463,N,N,2,N,00,N
|
|
20240726,110234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1496,6,2,0.40,114926998,76852,21.47,1487,1505,1487,1937,1043,1490,1495.44,5.68,0,-15096,1530,1509,1495,1474,1460,1503,1468,386,447,500,1100,1,1,77124820,1154,16.26,1.08,12,0.10,92.00,1381.00,2555,20240219,-41.45,1481,20240725,1.01,2555,-41.45,20240219,1481,1.01,20240725,2555,-41.45,20240219,1481,1.01,20240725,4.02,N,008700,500,385 억,,4377463,N,N,2,N,00,N
|
|
20240726,100234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1495,5,2,0.34,97082578,64906,18.13,1487,1505,1487,1937,1043,1490,1495.75,5.68,0,-14957,1530,1509,1495,1474,1460,1503,1468,386,447,500,1100,1,1,77124820,1153,16.25,1.08,12,0.08,92.00,1381.00,2555,20240219,-41.49,1481,20240725,0.95,2555,-41.49,20240219,1481,0.95,20240725,2555,-41.49,20240219,1481,0.95,20240725,4.02,N,008700,500,385 억,,4377463,N,N,2,N,00,N
|
|
20240726,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1492,2,2,0.13,9665840,6486,1.81,1487,1492,1487,1937,1043,1490,1490.26,5.68,0,-942,1530,1509,1495,1474,1460,1503,1468,386,447,500,1100,1,1,77124820,1151,16.22,1.08,12,0.01,92.00,1381.00,2555,20240219,-41.60,1481,20240725,0.74,2555,-41.60,20240219,1481,0.74,20240725,2555,-41.60,20240219,1481,0.74,20240725,4.02,N,008700,500,385 억,,4377463,N,N,2,N,00,N
|
|
20240725,160233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1490,-33,5,-2.17,526317525,352296,60.61,1503,1516,1481,1979,1067,1523,1493.96,5.74,0,-55735,1614,1568,1543,1497,1472,1556,1485,386,456,500,1120,1,1,77124820,1149,16.20,1.08,12,0.46,92.00,1381.00,2555,20240219,-41.68,1481,20240725,0.61,2555,-41.68,20240219,1481,0.61,20240725,2555,-41.68,20240219,1481,0.61,20240725,3.97,N,008700,500,385 억,,4428174,N,N,2,N,00,N
|
|
20240725,150236,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1491,-32,5,-2.10,503661238,337093,57.99,1503,1516,1481,1979,1067,1523,1494.13,5.74,0,-50104,1614,1568,1543,1497,1472,1556,1485,386,456,500,1120,1,1,77124820,1150,16.21,1.08,12,0.44,92.00,1381.00,2555,20240219,-41.64,1481,20240725,0.68,2555,-41.64,20240219,1481,0.68,20240725,2555,-41.64,20240219,1481,0.68,20240725,3.97,N,008700,500,385 억,,4428174,N,N,7,N,00,N
|
|
20240725,140234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1498,-25,5,-1.64,327284844,219202,37.71,1503,1516,1481,1979,1067,1523,1493.07,5.74,0,-45632,1614,1568,1543,1497,1472,1556,1485,386,456,500,1120,1,1,77124820,1155,16.28,1.08,12,0.28,92.00,1381.00,2555,20240219,-41.37,1481,20240725,1.15,2555,-41.37,20240219,1481,1.15,20240725,2555,-41.37,20240219,1481,1.15,20240725,3.97,N,008700,500,385 억,,4428174,N,N,7,N,00,N
|
|
20240725,130234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1493,-30,5,-1.97,268674284,179988,30.96,1503,1516,1481,1979,1067,1523,1492.73,5.74,0,-54392,1614,1568,1543,1497,1472,1556,1485,386,456,500,1120,1,1,77124820,1151,16.23,1.08,12,0.23,92.00,1381.00,2555,20240219,-41.57,1481,20240725,0.81,2555,-41.57,20240219,1481,0.81,20240725,2555,-41.57,20240219,1481,0.81,20240725,3.97,N,008700,500,385 억,,4428174,N,N,7,N,00,N
|
|
20240725,120235,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1493,-30,5,-1.97,232086587,155468,26.75,1503,1516,1481,1979,1067,1523,1492.83,5.74,0,-56553,1614,1568,1543,1497,1472,1556,1485,386,456,500,1120,1,1,77124820,1151,16.23,1.08,12,0.20,92.00,1381.00,2555,20240219,-41.57,1481,20240725,0.81,2555,-41.57,20240219,1481,0.81,20240725,2555,-41.57,20240219,1481,0.81,20240725,3.97,N,008700,500,385 억,,4428174,N,N,7,N,00,N
|
|
20240725,110234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1488,-35,5,-2.30,207798269,139196,23.95,1503,1516,1481,1979,1067,1523,1492.85,5.74,0,-54736,1614,1568,1543,1497,1472,1556,1485,386,456,500,1120,1,1,77124820,1148,16.17,1.08,12,0.18,92.00,1381.00,2555,20240219,-41.76,1481,20240725,0.47,2555,-41.76,20240219,1481,0.47,20240725,2555,-41.76,20240219,1481,0.47,20240725,3.97,N,008700,500,385 억,,4428174,N,N,7,N,00,N
|
|
20240725,100234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1488,-35,5,-2.30,155173916,103842,17.86,1503,1516,1481,1979,1067,1523,1494.33,5.74,0,-44114,1614,1568,1543,1497,1472,1556,1485,386,456,500,1120,1,1,77124820,1148,16.17,1.08,12,0.13,92.00,1381.00,2555,20240219,-41.76,1481,20240725,0.47,2555,-41.76,20240219,1481,0.47,20240725,2555,-41.76,20240219,1481,0.47,20240725,3.97,N,008700,500,385 억,,4428174,N,N,7,N,00,N
|
|
20240725,090234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1507,-16,5,-1.05,13732114,9133,1.57,1503,1516,1503,1979,1067,1523,1503.57,5.74,0,-1680,1614,1568,1543,1497,1472,1556,1485,386,456,500,1120,1,1,77124820,1162,16.38,1.09,12,0.01,92.00,1381.00,2555,20240219,-41.02,1503,20240725,0.27,2555,-41.02,20240219,1503,0.27,20240725,2555,-41.02,20240219,1503,0.27,20240725,3.97,N,008700,500,385 억,,4428174,N,N,7,N,00,N
|
|
20240724,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1523,-3,5,-0.20,876633920,566238,90.56,1573,1589,1518,1983,1069,1526,1548.17,5.97,0,-181834,1560,1542,1524,1506,1488,1534,1498,386,457,500,1120,1,1,77124820,1175,16.55,1.10,12,0.73,92.00,1381.00,2555,20240219,-40.39,1506,20240723,1.13,2555,-40.39,20240219,1506,1.13,20240723,2555,-40.39,20240219,1506,1.13,20240723,3.96,N,008700,500,385 억,,4606171,N,N,7,N,00,N
|
|
20240724,150234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1527,1,2,0.07,824517587,531974,85.08,1573,1589,1520,1983,1069,1526,1549.92,5.97,0,-168140,1560,1542,1524,1506,1488,1534,1498,386,457,500,1120,1,1,77124820,1178,16.60,1.11,12,0.69,92.00,1381.00,2555,20240219,-40.23,1506,20240723,1.39,2555,-40.23,20240219,1506,1.39,20240723,2555,-40.23,20240219,1506,1.39,20240723,3.96,N,008700,500,385 억,,4606171,N,N,18,N,00,N
|
|
20240724,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1523,-3,5,-0.20,791412896,510274,81.61,1573,1589,1520,1983,1069,1526,1550.96,5.97,0,-155853,1560,1542,1524,1506,1488,1534,1498,386,457,500,1120,1,1,77124820,1175,16.55,1.10,12,0.66,92.00,1381.00,2555,20240219,-40.39,1506,20240723,1.13,2555,-40.39,20240219,1506,1.13,20240723,2555,-40.39,20240219,1506,1.13,20240723,3.96,N,008700,500,385 억,,4606171,N,N,18,N,00,N
|
|
20240724,130232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1535,9,2,0.59,695582714,447513,71.57,1573,1589,1531,1983,1069,1526,1554.33,5.97,0,-115069,1560,1542,1524,1506,1488,1534,1498,386,457,500,1120,1,1,77124820,1184,16.68,1.11,12,0.58,92.00,1381.00,2555,20240219,-39.92,1506,20240723,1.93,2555,-39.92,20240219,1506,1.93,20240723,2555,-39.92,20240219,1506,1.93,20240723,3.96,N,008700,500,385 억,,4606171,N,N,18,N,00,N
|
|
20240724,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1537,11,2,0.72,656051597,421744,67.45,1573,1589,1532,1983,1069,1526,1555.57,5.97,0,-94896,1560,1542,1524,1506,1488,1534,1498,386,457,500,1120,1,1,77124820,1185,16.71,1.11,12,0.55,92.00,1381.00,2555,20240219,-39.84,1506,20240723,2.06,2555,-39.84,20240219,1506,2.06,20240723,2555,-39.84,20240219,1506,2.06,20240723,3.96,N,008700,500,385 억,,4606171,N,N,18,N,00,N
|
|
20240724,110234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1537,11,2,0.72,625522998,401849,64.27,1573,1589,1533,1983,1069,1526,1556.61,5.97,0,-90971,1560,1542,1524,1506,1488,1534,1498,386,457,500,1120,1,1,77124820,1185,16.71,1.11,12,0.52,92.00,1381.00,2555,20240219,-39.84,1506,20240723,2.06,2555,-39.84,20240219,1506,2.06,20240723,2555,-39.84,20240219,1506,2.06,20240723,3.96,N,008700,500,385 억,,4606171,N,N,18,N,00,N
|
|
20240724,100234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1541,15,2,0.98,564163824,361956,57.89,1573,1589,1533,1983,1069,1526,1558.65,5.97,0,-75404,1560,1542,1524,1506,1488,1534,1498,386,457,500,1120,1,1,77124820,1188,16.75,1.12,12,0.47,92.00,1381.00,2555,20240219,-39.69,1506,20240723,2.32,2555,-39.69,20240219,1506,2.32,20240723,2555,-39.69,20240219,1506,2.32,20240723,3.96,N,008700,500,385 억,,4606171,N,N,18,N,00,N
|
|
20240724,090234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1579,53,2,3.47,151361492,96047,15.36,1573,1589,1570,1983,1069,1526,1575.91,5.97,0,-12889,1560,1542,1524,1506,1488,1534,1498,386,457,500,1120,1,1,77124820,1218,17.16,1.14,12,0.12,92.00,1381.00,2555,20240219,-38.20,1506,20240723,4.85,2555,-38.20,20240219,1506,4.85,20240723,2555,-38.20,20240219,1506,4.85,20240723,3.96,N,008700,500,385 억,,4606171,N,N,18,N,00,N
|
|
20240723,160231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1526,-7,5,-0.46,886305824,580769,112.60,1533,1542,1506,1992,1074,1533,1526.09,5.90,0,59150,1581,1556,1543,1518,1505,1550,1512,386,459,500,1130,1,1,77124820,1177,16.59,1.10,12,0.75,92.00,1381.00,2555,20240219,-40.27,1506,20240723,1.33,2555,-40.27,20240219,1506,1.33,20240723,2555,-40.27,20240219,1506,1.33,20240723,3.96,N,008700,500,385 억,,4548261,N,N,18,N,00,N
|
|
20240723,150238,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1533,0,3,0.00,739691482,485189,94.06,1533,1541,1506,1992,1074,1533,1524.54,5.90,0,54668,1581,1556,1543,1518,1505,1550,1512,386,459,500,1130,1,1,77124820,1182,16.66,1.11,12,0.63,92.00,1381.00,2555,20240219,-40.00,1506,20240723,1.79,2555,-40.00,20240219,1506,1.79,20240723,2555,-40.00,20240219,1506,1.79,20240723,3.96,N,008700,500,385 억,,4548261,N,N,0,N,00,N
|
|
20240723,140231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1534,1,2,0.07,551188664,362319,70.24,1533,1538,1506,1992,1074,1533,1521.28,5.90,0,39629,1581,1556,1543,1518,1505,1550,1512,386,459,500,1130,1,1,77124820,1183,16.67,1.11,12,0.47,92.00,1381.00,2555,20240219,-39.96,1506,20240723,1.86,2555,-39.96,20240219,1506,1.86,20240723,2555,-39.96,20240219,1506,1.86,20240723,3.96,N,008700,500,385 억,,4548261,N,N,0,N,00,N
|
|
20240723,130231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1521,-12,5,-0.78,413818514,272448,52.82,1533,1538,1506,1992,1074,1533,1518.89,5.90,0,20006,1581,1556,1543,1518,1505,1550,1512,386,459,500,1130,1,1,77124820,1173,16.53,1.10,12,0.35,92.00,1381.00,2555,20240219,-40.47,1506,20240723,1.00,2555,-40.47,20240219,1506,1.00,20240723,2555,-40.47,20240219,1506,1.00,20240723,3.96,N,008700,500,385 억,,4548261,N,N,0,N,00,N
|
|
20240723,120234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1516,-17,5,-1.11,358568732,236044,45.76,1533,1538,1506,1992,1074,1533,1519.08,5.90,0,4786,1581,1556,1543,1518,1505,1550,1512,386,459,500,1130,1,1,77124820,1169,16.48,1.10,12,0.31,92.00,1381.00,2555,20240219,-40.67,1506,20240723,0.66,2555,-40.67,20240219,1506,0.66,20240723,2555,-40.67,20240219,1506,0.66,20240723,3.96,N,008700,500,385 억,,4548261,N,N,0,N,00,N
|
|
20240723,110233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1514,-19,5,-1.24,288396514,189649,36.77,1533,1538,1506,1992,1074,1533,1520.69,5.90,0,-4077,1581,1556,1543,1518,1505,1550,1512,386,459,500,1130,1,1,77124820,1168,16.46,1.10,12,0.25,92.00,1381.00,2555,20240219,-40.74,1506,20240723,0.53,2555,-40.74,20240219,1506,0.53,20240723,2555,-40.74,20240219,1506,0.53,20240723,3.96,N,008700,500,385 억,,4548261,N,N,0,N,00,N
|
|
20240723,100234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1530,-3,5,-0.20,122251855,79972,15.50,1533,1538,1519,1992,1074,1533,1528.68,5.90,0,3271,1581,1556,1543,1518,1505,1550,1512,386,459,500,1130,1,1,77124820,1180,16.63,1.11,12,0.10,92.00,1381.00,2555,20240219,-40.12,1519,20240723,0.72,2555,-40.12,20240219,1519,0.72,20240723,2555,-40.12,20240219,1519,0.72,20240723,3.96,N,008700,500,385 억,,4548261,N,N,0,N,00,N
|
|
20240723,090234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1530,-3,5,-0.20,39657744,25873,5.02,1533,1538,1530,1992,1074,1533,1532.78,5.90,0,1214,1581,1556,1543,1518,1505,1550,1512,386,459,500,1130,1,1,77124820,1180,16.63,1.11,12,0.03,92.00,1381.00,2555,20240219,-40.12,1530,20240723,0.00,2555,-40.12,20240219,1530,0.00,20240723,2555,-40.12,20240219,1530,0.00,20240723,3.96,N,008700,500,385 억,,4548261,N,N,0,N,00,N
|
|
20240722,160231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1533,-36,5,-2.29,787267299,510499,197.37,1561,1568,1530,2035,1099,1569,1542.15,6.08,0,-147989,1584,1576,1568,1560,1552,1572,1556,386,466,500,1160,1,1,77124820,1182,16.66,1.11,12,0.66,92.00,1381.00,2555,20240219,-40.00,1530,20240722,0.20,2555,-40.00,20240219,1530,0.20,20240722,2555,-40.00,20240219,1530,0.20,20240722,4.02,N,008700,500,385 억,,4691317,N,N,0,N,00,N
|
|
20240722,150233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1534,-35,5,-2.23,757963895,491381,189.98,1561,1568,1530,2035,1099,1569,1542.52,6.08,0,-147316,1584,1576,1568,1560,1552,1572,1556,386,466,500,1160,1,1,77124820,1183,16.67,1.11,12,0.64,92.00,1381.00,2555,20240219,-39.96,1530,20240722,0.26,2555,-39.96,20240219,1530,0.26,20240722,2555,-39.96,20240219,1530,0.26,20240722,4.02,N,008700,500,385 억,,4691317,N,N,0,N,00,N
|
|
20240722,140233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1532,-37,5,-2.36,705900226,457396,176.84,1561,1568,1530,2035,1099,1569,1543.30,6.08,0,-145749,1584,1576,1568,1560,1552,1572,1556,386,466,500,1160,1,1,77124820,1182,16.65,1.11,12,0.59,92.00,1381.00,2555,20240219,-40.04,1530,20240722,0.13,2555,-40.04,20240219,1530,0.13,20240722,2555,-40.04,20240219,1530,0.13,20240722,4.02,N,008700,500,385 억,,4691317,N,N,0,N,00,N
|
|
20240722,130232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1538,-31,5,-1.98,576034250,372695,144.09,1561,1568,1536,2035,1099,1569,1545.59,6.08,0,-130995,1584,1576,1568,1560,1552,1572,1556,386,466,500,1160,1,1,77124820,1186,16.72,1.11,12,0.48,92.00,1381.00,2555,20240219,-39.80,1536,20240722,0.13,2555,-39.80,20240219,1536,0.13,20240722,2555,-39.80,20240219,1536,0.13,20240722,4.02,N,008700,500,385 억,,4691317,N,N,0,N,00,N
|
|
20240722,120232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1537,-32,5,-2.04,511051639,330430,127.75,1561,1568,1537,2035,1099,1569,1546.63,6.08,0,-121872,1584,1576,1568,1560,1552,1572,1556,386,466,500,1160,1,1,77124820,1185,16.71,1.11,12,0.43,92.00,1381.00,2555,20240219,-39.84,1537,20240722,0.00,2555,-39.84,20240219,1537,0.00,20240722,2555,-39.84,20240219,1537,0.00,20240722,4.02,N,008700,500,385 억,,4691317,N,N,0,N,00,N
|
|
20240722,110233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1540,-29,5,-1.85,409094752,264225,102.16,1561,1568,1540,2035,1099,1569,1548.28,6.08,0,-103624,1584,1576,1568,1560,1552,1572,1556,386,466,500,1160,1,1,77124820,1188,16.74,1.12,12,0.34,92.00,1381.00,2555,20240219,-39.73,1540,20240722,0.00,2555,-39.73,20240219,1540,0.00,20240722,2555,-39.73,20240219,1540,0.00,20240722,4.02,N,008700,500,385 억,,4691317,N,N,0,N,00,N
|
|
20240722,100232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1543,-26,5,-1.66,318296662,205311,79.38,1561,1568,1541,2035,1099,1569,1550.31,6.08,0,-86349,1584,1576,1568,1560,1552,1572,1556,386,466,500,1160,1,1,77124820,1190,16.77,1.12,12,0.27,92.00,1381.00,2555,20240219,-39.61,1541,20240722,0.13,2555,-39.61,20240219,1541,0.13,20240722,2555,-39.61,20240219,1541,0.13,20240722,4.02,N,008700,500,385 억,,4691317,N,N,0,N,00,N
|
|
20240722,090232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1559,-10,5,-0.64,79825967,51136,19.77,1561,1568,1556,2035,1099,1569,1561.05,6.08,0,-6376,1584,1576,1568,1560,1552,1572,1556,386,466,500,1160,1,1,77124820,1202,16.95,1.13,12,0.07,92.00,1381.00,2555,20240219,-38.98,1556,20240722,0.19,2555,-38.98,20240219,1556,0.19,20240722,2555,-38.98,20240219,1556,0.19,20240722,4.02,N,008700,500,385 억,,4691317,N,N,0,N,00,N
|
|
20240719,160230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1569,-3,5,-0.19,402056308,256803,69.63,1572,1576,1560,2040,1101,1572,1565.62,6.09,0,-8375,1611,1591,1580,1560,1549,1586,1555,386,468,500,1160,1,1,77124820,1210,17.05,1.14,12,0.33,92.00,1381.00,2555,20240219,-38.59,1560,20240719,0.58,2555,-38.59,20240219,1560,0.58,20240719,2555,-38.59,20240219,1560,0.58,20240719,4.02,N,008700,500,385 억,,4700578,N,N,20,N,00,N
|
|
20240719,150230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1566,-6,5,-0.38,356570307,227768,61.76,1572,1576,1560,2040,1101,1572,1565.50,6.09,0,-14898,1611,1591,1580,1560,1549,1586,1555,386,468,500,1160,1,1,77124820,1208,17.02,1.13,12,0.30,92.00,1381.00,2555,20240219,-38.71,1560,20240719,0.38,2555,-38.71,20240219,1560,0.38,20240719,2555,-38.71,20240219,1560,0.38,20240719,4.02,N,008700,500,385 억,,4700578,N,N,20,N,00,N
|
|
20240719,140231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1564,-8,5,-0.51,292183209,186617,50.60,1572,1576,1560,2040,1101,1572,1565.68,6.09,0,-28664,1611,1591,1580,1560,1549,1586,1555,386,468,500,1160,1,1,77124820,1206,17.00,1.13,12,0.24,92.00,1381.00,2555,20240219,-38.79,1560,20240719,0.26,2555,-38.79,20240219,1560,0.26,20240719,2555,-38.79,20240219,1560,0.26,20240719,4.02,N,008700,500,385 억,,4700578,N,N,20,N,00,N
|
|
20240719,130227,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1563,-9,5,-0.57,245865612,156982,42.56,1572,1576,1560,2040,1101,1572,1566.20,6.09,0,-21376,1611,1591,1580,1560,1549,1586,1555,386,468,500,1160,1,1,77124820,1205,16.99,1.13,12,0.20,92.00,1381.00,2555,20240219,-38.83,1560,20240719,0.19,2555,-38.83,20240219,1560,0.19,20240719,2555,-38.83,20240219,1560,0.19,20240719,4.02,N,008700,500,385 억,,4700578,N,N,20,N,00,N
|
|
20240719,120228,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1564,-8,5,-0.51,172482770,110047,29.84,1572,1576,1560,2040,1101,1572,1567.36,6.09,0,-14752,1611,1591,1580,1560,1549,1586,1555,386,468,500,1160,1,1,77124820,1206,17.00,1.13,12,0.14,92.00,1381.00,2555,20240219,-38.79,1560,20240719,0.26,2555,-38.79,20240219,1560,0.26,20240719,2555,-38.79,20240219,1560,0.26,20240719,4.02,N,008700,500,385 억,,4700578,N,N,20,N,00,N
|
|
20240719,110229,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1563,-9,5,-0.57,142351865,90784,24.61,1572,1576,1560,2040,1101,1572,1568.03,6.09,0,-11375,1611,1591,1580,1560,1549,1586,1555,386,468,500,1160,1,1,77124820,1205,16.99,1.13,12,0.12,92.00,1381.00,2555,20240219,-38.83,1560,20240719,0.19,2555,-38.83,20240219,1560,0.19,20240719,2555,-38.83,20240219,1560,0.19,20240719,4.02,N,008700,500,385 억,,4700578,N,N,20,N,00,N
|
|
20240719,100215,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1576,4,2,0.25,45439563,28921,7.84,1572,1576,1569,2040,1101,1572,1571.16,6.09,0,-6888,1611,1591,1580,1560,1549,1586,1555,386,468,500,1160,1,1,77124820,1215,17.13,1.14,12,0.04,92.00,1381.00,2555,20240219,-38.32,1569,20240719,0.45,2555,-38.32,20240219,1569,0.45,20240719,2555,-38.32,20240219,1569,0.45,20240719,4.02,N,008700,500,385 억,,4700578,N,N,20,N,00,N
|
|
20240719,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1573,1,2,0.06,4652117,2959,0.80,1572,1574,1572,2040,1101,1572,1572.19,6.09,0,-836,1611,1591,1580,1560,1549,1586,1555,386,468,500,1160,1,1,77124820,1213,17.10,1.14,12,0.00,92.00,1381.00,2555,20240219,-38.43,1569,20240718,0.25,2555,-38.43,20240219,1569,0.25,20240718,2555,-38.43,20240219,1569,0.25,20240718,4.02,N,008700,500,385 억,,4700578,N,N,20,N,00,N
|
|
20240718,160226,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1572,-32,5,-2.00,564858798,357955,160.28,1594,1600,1569,2085,1123,1604,1578.04,6.22,0,-93573,1635,1619,1611,1595,1587,1615,1591,386,481,500,1180,1,1,77124820,1212,17.09,1.14,12,0.46,92.00,1381.00,2555,20240219,-38.47,1569,20240718,0.19,2555,-38.47,20240219,1569,0.19,20240718,2555,-38.47,20240219,1569,0.19,20240718,4.02,N,008700,500,385 억,,4797371,N,N,20,N,00,N
|
|
20240718,150229,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1572,-32,5,-2.00,515538995,326582,146.23,1594,1600,1569,2085,1123,1604,1578.59,6.22,0,-83690,1635,1619,1611,1595,1587,1615,1591,386,481,500,1180,1,1,77124820,1212,17.09,1.14,12,0.42,92.00,1381.00,2555,20240219,-38.47,1569,20240718,0.19,2555,-38.47,20240219,1569,0.19,20240718,2555,-38.47,20240219,1569,0.19,20240718,4.02,N,008700,500,385 억,,4797371,N,N,40,N,00,N
|
|
20240718,140227,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1574,-30,5,-1.87,446627655,282748,126.60,1594,1600,1569,2085,1123,1604,1579.60,6.22,0,-73533,1635,1619,1611,1595,1587,1615,1591,386,481,500,1180,1,1,77124820,1214,17.11,1.14,12,0.37,92.00,1381.00,2555,20240219,-38.40,1569,20240718,0.32,2555,-38.40,20240219,1569,0.32,20240718,2555,-38.40,20240219,1569,0.32,20240718,4.02,N,008700,500,385 억,,4797371,N,N,40,N,00,N
|
|
20240718,130227,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1573,-31,5,-1.93,403547390,255365,114.34,1594,1600,1569,2085,1123,1604,1580.28,6.22,0,-66849,1635,1619,1611,1595,1587,1615,1591,386,481,500,1180,1,1,77124820,1213,17.10,1.14,12,0.33,92.00,1381.00,2555,20240219,-38.43,1569,20240718,0.25,2555,-38.43,20240219,1569,0.25,20240718,2555,-38.43,20240219,1569,0.25,20240718,4.02,N,008700,500,385 억,,4797371,N,N,40,N,00,N
|
|
20240718,120228,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1573,-31,5,-1.93,327999324,207328,92.83,1594,1600,1569,2085,1123,1604,1582.03,6.22,0,-51112,1635,1619,1611,1595,1587,1615,1591,386,481,500,1180,1,1,77124820,1213,17.10,1.14,12,0.27,92.00,1381.00,2555,20240219,-38.43,1569,20240718,0.25,2555,-38.43,20240219,1569,0.25,20240718,2555,-38.43,20240219,1569,0.25,20240718,4.02,N,008700,500,385 억,,4797371,N,N,40,N,00,N
|
|
20240718,110228,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1573,-31,5,-1.93,258053745,162833,72.91,1594,1600,1573,2085,1123,1604,1584.78,6.22,0,-40268,1635,1619,1611,1595,1587,1615,1591,386,481,500,1180,1,1,77124820,1213,17.10,1.14,12,0.21,92.00,1381.00,2555,20240219,-38.43,1573,20240718,0.00,2555,-38.43,20240219,1573,0.00,20240718,2555,-38.43,20240219,1573,0.00,20240718,4.02,N,008700,500,385 억,,4797371,N,N,40,N,00,N
|
|
20240718,100229,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1588,-16,5,-1.00,128127335,80661,36.12,1594,1600,1583,2085,1123,1604,1588.47,6.22,0,-23362,1635,1619,1611,1595,1587,1615,1591,386,481,500,1180,1,1,77124820,1225,17.26,1.15,12,0.10,92.00,1381.00,2555,20240219,-37.85,1583,20240718,0.32,2555,-37.85,20240219,1583,0.32,20240718,2555,-37.85,20240219,1583,0.32,20240718,4.02,N,008700,500,385 억,,4797371,N,N,40,N,00,N
|
|
20240718,090230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1595,-9,5,-0.56,15218899,9548,4.28,1594,1600,1593,2085,1123,1604,1593.94,6.22,0,-5369,1635,1619,1611,1595,1587,1615,1591,386,481,500,1180,1,1,77124820,1230,17.34,1.15,12,0.01,92.00,1381.00,2555,20240219,-37.57,1593,20240718,0.13,2555,-37.57,20240219,1593,0.13,20240718,2555,-37.57,20240219,1593,0.13,20240718,4.02,N,008700,500,385 억,,4797371,N,N,40,N,00,N
|
|
20240717,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1604,-16,5,-0.99,350734244,217865,98.69,1627,1627,1603,2105,1134,1620,1609.88,6.30,0,-62714,1640,1630,1615,1605,1590,1635,1610,386,485,500,1190,1,1,77124820,1237,17.43,1.16,12,0.28,92.00,1381.00,2555,20240219,-37.22,1600,20240716,0.25,2555,-37.22,20240219,1600,0.25,20240716,2555,-37.22,20240219,1600,0.25,20240716,4.06,N,008700,500,385 억,,4859229,N,N,40,N,00,N
|
|
20240717,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1607,-13,5,-0.80,265651042,164864,74.68,1627,1627,1604,2105,1134,1620,1611.33,6.30,0,-46823,1640,1630,1615,1605,1590,1635,1610,386,485,500,1190,1,1,77124820,1239,17.47,1.16,12,0.21,92.00,1381.00,2555,20240219,-37.10,1600,20240716,0.44,2555,-37.10,20240219,1600,0.44,20240716,2555,-37.10,20240219,1600,0.44,20240716,4.06,N,008700,500,385 억,,4859229,N,N,32,N,00,N
|
|
20240717,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1610,-10,5,-0.62,181713372,112680,51.04,1627,1627,1604,2105,1134,1620,1612.65,6.30,0,-32944,1640,1630,1615,1605,1590,1635,1610,386,485,500,1190,1,1,77124820,1242,17.50,1.17,12,0.15,92.00,1381.00,2555,20240219,-36.99,1600,20240716,0.62,2555,-36.99,20240219,1600,0.62,20240716,2555,-36.99,20240219,1600,0.62,20240716,4.06,N,008700,500,385 억,,4859229,N,N,32,N,00,N
|
|
20240717,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1610,-10,5,-0.62,167265893,103703,46.98,1627,1627,1604,2105,1134,1620,1612.93,6.30,0,-29973,1640,1630,1615,1605,1590,1635,1610,386,485,500,1190,1,1,77124820,1242,17.50,1.17,12,0.13,92.00,1381.00,2555,20240219,-36.99,1600,20240716,0.62,2555,-36.99,20240219,1600,0.62,20240716,2555,-36.99,20240219,1600,0.62,20240716,4.06,N,008700,500,385 억,,4859229,N,N,32,N,00,N
|
|
20240717,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1609,-11,5,-0.68,141914221,87949,39.84,1627,1627,1604,2105,1134,1620,1613.60,6.30,0,-22999,1640,1630,1615,1605,1590,1635,1610,386,485,500,1190,1,1,77124820,1241,17.49,1.17,12,0.11,92.00,1381.00,2555,20240219,-37.03,1600,20240716,0.56,2555,-37.03,20240219,1600,0.56,20240716,2555,-37.03,20240219,1600,0.56,20240716,4.06,N,008700,500,385 억,,4859229,N,N,32,N,00,N
|
|
20240717,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1611,-9,5,-0.56,116834153,72363,32.78,1627,1627,1604,2105,1134,1620,1614.56,6.30,0,-20051,1640,1630,1615,1605,1590,1635,1610,386,485,500,1190,1,1,77124820,1242,17.51,1.17,12,0.09,92.00,1381.00,2555,20240219,-36.95,1600,20240716,0.69,2555,-36.95,20240219,1600,0.69,20240716,2555,-36.95,20240219,1600,0.69,20240716,4.06,N,008700,500,385 억,,4859229,N,N,32,N,00,N
|
|
20240717,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1617,-3,5,-0.19,56223818,34699,15.72,1627,1627,1614,2105,1134,1620,1620.33,6.30,0,-7052,1640,1630,1615,1605,1590,1635,1610,386,485,500,1190,1,1,77124820,1247,17.58,1.17,12,0.04,92.00,1381.00,2555,20240219,-36.71,1600,20240716,1.06,2555,-36.71,20240219,1600,1.06,20240716,2555,-36.71,20240219,1600,1.06,20240716,4.06,N,008700,500,385 억,,4859229,N,N,32,N,00,N
|
|
20240717,090217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1626,6,2,0.37,11471479,7055,3.20,1627,1627,1620,2105,1134,1620,1626.01,6.30,0,-1904,1640,1630,1615,1605,1590,1635,1610,386,485,500,1190,1,1,77124820,1254,17.67,1.18,12,0.01,92.00,1381.00,2555,20240219,-36.36,1600,20240716,1.62,2555,-36.36,20240219,1600,1.62,20240716,2555,-36.36,20240219,1600,1.62,20240716,4.06,N,008700,500,385 억,,4859229,N,N,32,N,00,N
|
|
20240716,160236,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1620,5,2,0.31,349523088,216662,86.70,1616,1625,1600,2095,1131,1615,1613.22,6.37,0,-50674,1640,1627,1621,1608,1602,1624,1605,386,480,500,1190,1,1,77124820,1249,17.61,1.17,12,0.28,92.00,1381.00,2555,20240219,-36.59,1600,20240716,1.25,2555,-36.59,20240219,1600,1.25,20240716,2555,-36.59,20240219,1600,1.25,20240716,4.12,N,008700,500,385 억,,4910682,N,N,32,N,00,N
|
|
20240716,150239,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1615,0,3,0.00,306779158,190213,76.12,1616,1625,1600,2095,1131,1615,1612.82,6.37,0,-46034,1640,1627,1621,1608,1602,1624,1605,386,480,500,1190,1,1,77124820,1246,17.55,1.17,12,0.25,92.00,1381.00,2555,20240219,-36.79,1600,20240716,0.94,2555,-36.79,20240219,1600,0.94,20240716,2555,-36.79,20240219,1600,0.94,20240716,4.12,N,008700,500,385 억,,4910682,N,N,30,N,00,N
|
|
20240716,140238,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1614,-1,5,-0.06,274310774,170084,68.06,1616,1625,1600,2095,1131,1615,1612.80,6.37,0,-45966,1640,1627,1621,1608,1602,1624,1605,386,480,500,1190,1,1,77124820,1245,17.54,1.17,12,0.22,92.00,1381.00,2555,20240219,-36.83,1600,20240716,0.88,2555,-36.83,20240219,1600,0.88,20240716,2555,-36.83,20240219,1600,0.88,20240716,4.12,N,008700,500,385 억,,4910682,N,N,30,N,00,N
|
|
20240716,130237,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1614,-1,5,-0.06,259749256,161058,64.45,1616,1625,1600,2095,1131,1615,1612.77,6.37,0,-46101,1640,1627,1621,1608,1602,1624,1605,386,480,500,1190,1,1,77124820,1245,17.54,1.17,12,0.21,92.00,1381.00,2555,20240219,-36.83,1600,20240716,0.88,2555,-36.83,20240219,1600,0.88,20240716,2555,-36.83,20240219,1600,0.88,20240716,4.12,N,008700,500,385 억,,4910682,N,N,30,N,00,N
|
|
20240716,120237,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1617,2,2,0.12,188158032,116456,46.60,1616,1625,1605,2095,1131,1615,1615.70,6.37,0,-38254,1640,1627,1621,1608,1602,1624,1605,386,480,500,1190,1,1,77124820,1247,17.58,1.17,12,0.15,92.00,1381.00,2555,20240219,-36.71,1605,20240716,0.75,2555,-36.71,20240219,1605,0.75,20240716,2555,-36.71,20240219,1605,0.75,20240716,4.12,N,008700,500,385 억,,4910682,N,N,30,N,00,N
|
|
20240716,110238,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1614,-1,5,-0.06,175115463,108382,43.37,1616,1625,1605,2095,1131,1615,1615.72,6.37,0,-37011,1640,1627,1621,1608,1602,1624,1605,386,480,500,1190,1,1,77124820,1245,17.54,1.17,12,0.14,92.00,1381.00,2555,20240219,-36.83,1605,20240716,0.56,2555,-36.83,20240219,1605,0.56,20240716,2555,-36.83,20240219,1605,0.56,20240716,4.12,N,008700,500,385 억,,4910682,N,N,30,N,00,N
|
|
20240716,100237,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1618,3,2,0.19,55725299,34427,13.78,1616,1625,1615,2095,1131,1615,1618.65,6.37,0,-14703,1640,1627,1621,1608,1602,1624,1605,386,480,500,1190,1,1,77124820,1248,17.59,1.17,12,0.04,92.00,1381.00,2555,20240219,-36.67,1615,20240716,0.19,2555,-36.67,20240219,1615,0.19,20240716,2555,-36.67,20240219,1615,0.19,20240716,4.12,N,008700,500,385 억,,4910682,N,N,30,N,00,N
|
|
20240716,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1622,7,2,0.43,8316040,5134,2.05,1616,1625,1616,2095,1131,1615,1619.80,6.37,0,-2364,1640,1627,1621,1608,1602,1624,1605,386,480,500,1190,1,1,77124820,1251,17.63,1.17,12,0.01,92.00,1381.00,2555,20240219,-36.52,1615,20240715,0.43,2555,-36.52,20240219,1615,0.43,20240715,2555,-36.52,20240219,1615,0.43,20240715,4.12,N,008700,500,385 억,,4910682,N,N,30,N,00,N
|
|
20240715,160233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1615,-14,5,-0.86,402493603,248679,58.40,1630,1634,1615,2115,1141,1629,1618.53,6.44,0,-57131,1677,1652,1637,1612,1597,1645,1605,386,486,500,1200,1,1,77124820,1246,17.55,1.17,12,0.32,92.00,1381.00,2555,20240219,-36.79,1615,20240715,0.00,2555,-36.79,20240219,1615,0.00,20240715,2555,-36.79,20240219,1615,0.00,20240715,4.11,N,008700,500,385 억,,4967890,N,N,30,N,00,N
|
|
20240715,150234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1617,-12,5,-0.74,312781533,193160,45.36,1630,1634,1616,2115,1141,1629,1619.29,6.44,0,-43568,1677,1652,1637,1612,1597,1645,1605,386,486,500,1200,1,1,77124820,1247,17.58,1.17,12,0.25,92.00,1381.00,2555,20240219,-36.71,1616,20240715,0.06,2555,-36.71,20240219,1616,0.06,20240715,2555,-36.71,20240219,1616,0.06,20240715,4.11,N,008700,500,385 억,,4967890,N,N,17,N,00,N
|
|
20240715,140234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1621,-8,5,-0.49,262407097,162041,38.06,1630,1634,1616,2115,1141,1629,1619.39,6.44,0,-36220,1677,1652,1637,1612,1597,1645,1605,386,486,500,1200,1,1,77124820,1250,17.62,1.17,12,0.21,92.00,1381.00,2555,20240219,-36.56,1616,20240715,0.31,2555,-36.56,20240219,1616,0.31,20240715,2555,-36.56,20240219,1616,0.31,20240715,4.11,N,008700,500,385 억,,4967890,N,N,17,N,00,N
|
|
20240715,130235,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1618,-11,5,-0.68,248514564,153465,36.04,1630,1634,1616,2115,1141,1629,1619.36,6.44,0,-36464,1677,1652,1637,1612,1597,1645,1605,386,486,500,1200,1,1,77124820,1248,17.59,1.17,12,0.20,92.00,1381.00,2555,20240219,-36.67,1616,20240715,0.12,2555,-36.67,20240219,1616,0.12,20240715,2555,-36.67,20240219,1616,0.12,20240715,4.11,N,008700,500,385 억,,4967890,N,N,17,N,00,N
|
|
20240715,120235,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1619,-10,5,-0.61,203145525,125436,29.46,1630,1634,1616,2115,1141,1629,1619.52,6.44,0,-28323,1677,1652,1637,1612,1597,1645,1605,386,486,500,1200,1,1,77124820,1249,17.60,1.17,12,0.16,92.00,1381.00,2555,20240219,-36.63,1616,20240715,0.19,2555,-36.63,20240219,1616,0.19,20240715,2555,-36.63,20240219,1616,0.19,20240715,4.11,N,008700,500,385 억,,4967890,N,N,17,N,00,N
|
|
20240715,110235,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1623,-6,5,-0.37,118306442,73002,17.14,1630,1634,1616,2115,1141,1629,1620.59,6.44,0,-16853,1677,1652,1637,1612,1597,1645,1605,386,486,500,1200,1,1,77124820,1252,17.64,1.18,12,0.09,92.00,1381.00,2555,20240219,-36.48,1616,20240715,0.43,2555,-36.48,20240219,1616,0.43,20240715,2555,-36.48,20240219,1616,0.43,20240715,4.11,N,008700,500,385 억,,4967890,N,N,17,N,00,N
|
|
20240715,100235,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1618,-11,5,-0.68,100241346,61862,14.53,1630,1634,1616,2115,1141,1629,1620.40,6.44,0,-14534,1677,1652,1637,1612,1597,1645,1605,386,486,500,1200,1,1,77124820,1248,17.59,1.17,12,0.08,92.00,1381.00,2555,20240219,-36.67,1616,20240715,0.12,2555,-36.67,20240219,1616,0.12,20240715,2555,-36.67,20240219,1616,0.12,20240715,4.11,N,008700,500,385 억,,4967890,N,N,17,N,00,N
|
|
20240715,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1628,-1,5,-0.06,3965287,2433,0.57,1630,1634,1628,2115,1141,1629,1629.79,6.44,0,-677,1677,1652,1637,1612,1597,1645,1605,386,486,500,1200,1,1,77124820,1256,17.70,1.18,12,0.00,92.00,1381.00,2555,20240219,-36.28,1622,20240712,0.37,2555,-36.28,20240219,1622,0.37,20240712,2555,-36.28,20240219,1622,0.37,20240712,4.11,N,008700,500,385 억,,4967890,N,N,17,N,00,N
|
|
20240712,160233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1629,-35,5,-2.10,692452219,423648,250.89,1659,1662,1622,2160,1165,1664,1634.51,6.62,0,-136937,1677,1670,1665,1658,1653,1670,1658,386,496,500,1230,1,1,77124820,1256,17.71,1.18,12,0.55,92.00,1381.00,2555,20240219,-36.24,1622,20240712,0.43,2555,-36.24,20240219,1622,0.43,20240712,2555,-36.24,20240219,1622,0.43,20240712,4.10,N,008700,500,385 억,,5106287,N,N,17,N,00,N
|
|
20240712,150233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1629,-35,5,-2.10,598098196,365617,216.52,1659,1662,1624,2160,1165,1664,1635.86,6.62,0,-117136,1677,1670,1665,1658,1653,1670,1658,386,496,500,1230,1,1,77124820,1256,17.71,1.18,12,0.47,92.00,1381.00,2555,20240219,-36.24,1624,20240712,0.31,2555,-36.24,20240219,1624,0.31,20240712,2555,-36.24,20240219,1624,0.31,20240712,4.10,N,008700,500,385 억,,5106287,N,N,200,N,00,N
|
|
20240712,140236,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1628,-36,5,-2.16,473493182,289038,171.17,1659,1662,1624,2160,1165,1664,1638.17,6.62,0,-87134,1677,1670,1665,1658,1653,1670,1658,386,496,500,1230,1,1,77124820,1256,17.70,1.18,12,0.37,92.00,1381.00,2555,20240219,-36.28,1624,20240712,0.25,2555,-36.28,20240219,1624,0.25,20240712,2555,-36.28,20240219,1624,0.25,20240712,4.10,N,008700,500,385 억,,5106287,N,N,200,N,00,N
|
|
20240712,130234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1633,-31,5,-1.86,430916899,262907,155.70,1659,1662,1624,2160,1165,1664,1639.05,6.62,0,-80479,1677,1670,1665,1658,1653,1670,1658,386,496,500,1230,1,1,77124820,1259,17.75,1.18,12,0.34,92.00,1381.00,2555,20240219,-36.09,1624,20240712,0.55,2555,-36.09,20240219,1624,0.55,20240712,2555,-36.09,20240219,1624,0.55,20240712,4.10,N,008700,500,385 억,,5106287,N,N,200,N,00,N
|
|
20240712,120235,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1630,-34,5,-2.04,396427953,241733,143.16,1659,1662,1624,2160,1165,1664,1639.94,6.62,0,-73136,1677,1670,1665,1658,1653,1670,1658,386,496,500,1230,1,1,77124820,1257,17.72,1.18,12,0.31,92.00,1381.00,2555,20240219,-36.20,1624,20240712,0.37,2555,-36.20,20240219,1624,0.37,20240712,2555,-36.20,20240219,1624,0.37,20240712,4.10,N,008700,500,385 억,,5106287,N,N,200,N,00,N
|
|
20240712,110233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1632,-32,5,-1.92,372677227,227181,134.54,1659,1662,1624,2160,1165,1664,1640.44,6.62,0,-69706,1677,1670,1665,1658,1653,1670,1658,386,496,500,1230,1,1,77124820,1259,17.74,1.18,12,0.29,92.00,1381.00,2555,20240219,-36.13,1624,20240712,0.49,2555,-36.13,20240219,1624,0.49,20240712,2555,-36.13,20240219,1624,0.49,20240712,4.10,N,008700,500,385 억,,5106287,N,N,200,N,00,N
|
|
20240712,100235,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1638,-26,5,-1.56,203439850,123420,73.09,1659,1662,1624,2160,1165,1664,1648.35,6.62,0,-41462,1677,1670,1665,1658,1653,1670,1658,386,496,500,1230,1,1,77124820,1263,17.80,1.19,12,0.16,92.00,1381.00,2555,20240219,-35.89,1624,20240712,0.86,2555,-35.89,20240219,1624,0.86,20240712,2555,-35.89,20240219,1624,0.86,20240712,4.10,N,008700,500,385 억,,5106287,N,N,200,N,00,N
|
|
20240712,090234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1661,-3,5,-0.18,13528510,8156,4.83,1659,1662,1657,2160,1165,1664,1658.72,6.62,0,-1222,1677,1670,1665,1658,1653,1670,1658,386,496,500,1230,1,1,77124820,1281,18.05,1.20,12,0.01,92.00,1381.00,2555,20240219,-34.99,1657,20240712,0.24,2555,-34.99,20240219,1657,0.24,20240712,2555,-34.99,20240219,1657,0.24,20240712,4.10,N,008700,500,385 억,,5106287,N,N,200,N,00,N
|
|
20240711,160232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1664,0,3,0.00,280832848,168555,65.97,1664,1672,1660,2160,1165,1664,1666.12,6.67,0,-39287,1698,1680,1670,1652,1642,1676,1648,386,496,500,1230,1,1,77124820,1283,18.09,1.20,12,0.22,92.00,1381.00,2555,20240219,-34.87,1660,20240711,0.24,2555,-34.87,20240219,1660,0.24,20240711,2555,-34.87,20240219,1660,0.24,20240711,4.03,N,008700,500,385 억,,5146258,N,N,200,N,00,N
|
|
20240711,150235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1664,0,3,0.00,192480034,115426,45.18,1664,1672,1663,2160,1165,1664,1667.56,6.67,0,-26395,1698,1680,1670,1652,1642,1676,1648,386,496,500,1230,1,1,77124820,1283,18.09,1.20,12,0.15,92.00,1381.00,2555,20240219,-34.87,1660,20240710,0.24,2555,-34.87,20240219,1660,0.24,20240710,2555,-34.87,20240219,1660,0.24,20240710,4.03,N,008700,500,385 억,,5146258,N,N,92,N,00,N
|
|
20240711,140234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1667,3,2,0.18,163671392,98124,38.41,1664,1672,1664,2160,1165,1664,1668.01,6.67,0,-20424,1698,1680,1670,1652,1642,1676,1648,386,496,500,1230,1,1,77124820,1286,18.12,1.21,12,0.13,92.00,1381.00,2555,20240219,-34.76,1660,20240710,0.42,2555,-34.76,20240219,1660,0.42,20240710,2555,-34.76,20240219,1660,0.42,20240710,4.03,N,008700,500,385 억,,5146258,N,N,92,N,00,N
|
|
20240711,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1667,3,2,0.18,129289625,77502,30.33,1664,1672,1664,2160,1165,1664,1668.21,6.67,0,-16451,1698,1680,1670,1652,1642,1676,1648,386,496,500,1230,1,1,77124820,1286,18.12,1.21,12,0.10,92.00,1381.00,2555,20240219,-34.76,1660,20240710,0.42,2555,-34.76,20240219,1660,0.42,20240710,2555,-34.76,20240219,1660,0.42,20240710,4.03,N,008700,500,385 억,,5146258,N,N,92,N,00,N
|
|
20240711,120234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1671,7,2,0.42,100844120,60456,23.66,1664,1672,1664,2160,1165,1664,1668.06,6.67,0,-13808,1698,1680,1670,1652,1642,1676,1648,386,496,500,1230,1,1,77124820,1289,18.16,1.21,12,0.08,92.00,1381.00,2555,20240219,-34.60,1660,20240710,0.66,2555,-34.60,20240219,1660,0.66,20240710,2555,-34.60,20240219,1660,0.66,20240710,4.03,N,008700,500,385 억,,5146258,N,N,92,N,00,N
|
|
20240711,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1666,2,2,0.12,80331716,48164,18.85,1664,1672,1664,2160,1165,1664,1667.88,6.67,0,-10554,1698,1680,1670,1652,1642,1676,1648,386,496,500,1230,1,1,77124820,1285,18.11,1.21,12,0.06,92.00,1381.00,2555,20240219,-34.79,1660,20240710,0.36,2555,-34.79,20240219,1660,0.36,20240710,2555,-34.79,20240219,1660,0.36,20240710,4.03,N,008700,500,385 억,,5146258,N,N,92,N,00,N
|
|
20240711,100232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1670,6,2,0.36,47323290,28364,11.10,1664,1672,1664,2160,1165,1664,1668.43,6.67,0,-7871,1698,1680,1670,1652,1642,1676,1648,386,496,500,1230,1,1,77124820,1288,18.15,1.21,12,0.04,92.00,1381.00,2555,20240219,-34.64,1660,20240710,0.60,2555,-34.64,20240219,1660,0.60,20240710,2555,-34.64,20240219,1660,0.60,20240710,4.03,N,008700,500,385 억,,5146258,N,N,92,N,00,N
|
|
20240711,090232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1669,5,2,0.30,6097549,3664,1.43,1664,1669,1664,2160,1165,1664,1664.18,6.67,0,-596,1698,1680,1670,1652,1642,1676,1648,386,496,500,1230,1,1,77124820,1287,18.14,1.21,12,0.00,92.00,1381.00,2555,20240219,-34.68,1660,20240710,0.54,2555,-34.68,20240219,1660,0.54,20240710,2555,-34.68,20240219,1660,0.54,20240710,4.03,N,008700,500,385 억,,5146258,N,N,92,N,00,N
|
|
20240710,160233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1664,-20,5,-1.19,425025390,255059,91.33,1684,1688,1660,2185,1179,1684,1666.38,6.80,0,-94894,1736,1709,1696,1669,1656,1703,1663,386,501,500,1240,1,1,77124820,1283,18.09,1.20,12,0.33,92.00,1381.00,2555,20240219,-34.87,1660,20240710,0.24,2555,-34.87,20240219,1660,0.24,20240710,2555,-34.87,20240219,1660,0.24,20240710,4.05,N,008700,500,385 억,,5241380,N,N,92,N,00,N
|
|
20240710,150233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1667,-17,5,-1.01,375854792,225513,80.75,1684,1688,1660,2185,1179,1684,1666.67,6.80,0,-82705,1736,1709,1696,1669,1656,1703,1663,386,501,500,1240,1,1,77124820,1286,18.12,1.21,12,0.29,92.00,1381.00,2555,20240219,-34.76,1660,20240710,0.42,2555,-34.76,20240219,1660,0.42,20240710,2555,-34.76,20240219,1660,0.42,20240710,4.05,N,008700,500,385 억,,5241380,N,N,96,N,00,N
|
|
20240710,140232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1669,-15,5,-0.89,313280307,187997,67.32,1684,1688,1660,2185,1179,1684,1666.41,6.80,0,-76217,1736,1709,1696,1669,1656,1703,1663,386,501,500,1240,1,1,77124820,1287,18.14,1.21,12,0.24,92.00,1381.00,2555,20240219,-34.68,1660,20240710,0.54,2555,-34.68,20240219,1660,0.54,20240710,2555,-34.68,20240219,1660,0.54,20240710,4.05,N,008700,500,385 억,,5241380,N,N,96,N,00,N
|
|
20240710,130233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1667,-17,5,-1.01,292610079,175603,62.88,1684,1688,1660,2185,1179,1684,1666.32,6.80,0,-72092,1736,1709,1696,1669,1656,1703,1663,386,501,500,1240,1,1,77124820,1286,18.12,1.21,12,0.23,92.00,1381.00,2555,20240219,-34.76,1660,20240710,0.42,2555,-34.76,20240219,1660,0.42,20240710,2555,-34.76,20240219,1660,0.42,20240710,4.05,N,008700,500,385 억,,5241380,N,N,96,N,00,N
|
|
20240710,120231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1665,-19,5,-1.13,228547167,137113,49.10,1684,1688,1660,2185,1179,1684,1666.85,6.80,0,-62347,1736,1709,1696,1669,1656,1703,1663,386,501,500,1240,1,1,77124820,1284,18.10,1.21,12,0.18,92.00,1381.00,2555,20240219,-34.83,1660,20240710,0.30,2555,-34.83,20240219,1660,0.30,20240710,2555,-34.83,20240219,1660,0.30,20240710,4.05,N,008700,500,385 억,,5241380,N,N,96,N,00,N
|
|
20240710,110234,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1665,-19,5,-1.13,200350397,120196,43.04,1684,1688,1660,2185,1179,1684,1666.86,6.80,0,-51628,1736,1709,1696,1669,1656,1703,1663,386,501,500,1240,1,1,77124820,1284,18.10,1.21,12,0.16,92.00,1381.00,2555,20240219,-34.83,1660,20240710,0.30,2555,-34.83,20240219,1660,0.30,20240710,2555,-34.83,20240219,1660,0.30,20240710,4.05,N,008700,500,385 억,,5241380,N,N,96,N,00,N
|
|
20240710,100232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1667,-17,5,-1.01,166604983,99938,35.78,1684,1688,1660,2185,1179,1684,1667.08,6.80,0,-44426,1736,1709,1696,1669,1656,1703,1663,386,501,500,1240,1,1,77124820,1286,18.12,1.21,12,0.13,92.00,1381.00,2555,20240219,-34.76,1660,20240710,0.42,2555,-34.76,20240219,1660,0.42,20240710,2555,-34.76,20240219,1660,0.42,20240710,4.05,N,008700,500,385 억,,5241380,N,N,96,N,00,N
|
|
20240710,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1685,1,2,0.06,1286628,764,0.27,1684,1686,1684,2185,1179,1684,1684.07,6.80,0,-24,1736,1709,1696,1669,1656,1703,1663,386,501,500,1240,1,1,77124820,1300,18.32,1.22,12,0.00,92.00,1381.00,2555,20240219,-34.05,1668,20240705,1.02,2555,-34.05,20240219,1668,1.02,20240705,2555,-34.05,20240219,1668,1.02,20240705,4.05,N,008700,500,385 억,,5241380,N,N,96,N,00,N
|
|
20240709,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1684,-32,5,-1.86,470571809,278143,201.69,1713,1723,1683,2230,1202,1716,1691.85,6.97,0,-126941,1748,1732,1704,1688,1660,1740,1696,386,514,500,1260,1,1,77124820,1299,18.30,1.22,12,0.36,92.00,1381.00,2555,20240219,-34.09,1668,20240705,0.96,2555,-34.09,20240219,1668,0.96,20240705,2555,-34.09,20240219,1668,0.96,20240705,4.06,N,008700,500,385 억,,5372725,N,N,96,N,00,N
|
|
20240709,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1685,-31,5,-1.81,421395218,248952,180.52,1713,1723,1683,2230,1202,1716,1692.68,6.97,0,-113838,1748,1732,1704,1688,1660,1740,1696,386,514,500,1260,1,1,77124820,1300,18.32,1.22,12,0.32,92.00,1381.00,2555,20240219,-34.05,1668,20240705,1.02,2555,-34.05,20240219,1668,1.02,20240705,2555,-34.05,20240219,1668,1.02,20240705,4.06,N,008700,500,385 억,,5372725,N,N,127,N,00,N
|
|
20240709,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1689,-27,5,-1.57,383104239,226238,164.05,1713,1723,1683,2230,1202,1716,1693.37,6.97,0,-105403,1748,1732,1704,1688,1660,1740,1696,386,514,500,1260,1,1,77124820,1303,18.36,1.22,12,0.29,92.00,1381.00,2555,20240219,-33.89,1668,20240705,1.26,2555,-33.89,20240219,1668,1.26,20240705,2555,-33.89,20240219,1668,1.26,20240705,4.06,N,008700,500,385 억,,5372725,N,N,127,N,00,N
|
|
20240709,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1688,-28,5,-1.63,367762503,217158,157.47,1713,1723,1683,2230,1202,1716,1693.53,6.97,0,-99959,1748,1732,1704,1688,1660,1740,1696,386,514,500,1260,1,1,77124820,1302,18.35,1.22,12,0.28,92.00,1381.00,2555,20240219,-33.93,1668,20240705,1.20,2555,-33.93,20240219,1668,1.20,20240705,2555,-33.93,20240219,1668,1.20,20240705,4.06,N,008700,500,385 억,,5372725,N,N,127,N,00,N
|
|
20240709,120234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1686,-30,5,-1.75,347285763,205016,148.66,1713,1723,1683,2230,1202,1716,1693.94,6.97,0,-92994,1748,1732,1704,1688,1660,1740,1696,386,514,500,1260,1,1,77124820,1300,18.33,1.22,12,0.27,92.00,1381.00,2555,20240219,-34.01,1668,20240705,1.08,2555,-34.01,20240219,1668,1.08,20240705,2555,-34.01,20240219,1668,1.08,20240705,4.06,N,008700,500,385 억,,5372725,N,N,127,N,00,N
|
|
20240709,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1696,-20,5,-1.17,176474692,103892,75.34,1713,1723,1692,2230,1202,1716,1698.64,6.97,0,-44941,1748,1732,1704,1688,1660,1740,1696,386,514,500,1260,1,1,77124820,1308,18.43,1.23,12,0.13,92.00,1381.00,2555,20240219,-33.62,1668,20240705,1.68,2555,-33.62,20240219,1668,1.68,20240705,2555,-33.62,20240219,1668,1.68,20240705,4.06,N,008700,500,385 억,,5372725,N,N,127,N,00,N
|
|
20240709,100232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1701,-15,5,-0.87,67137934,39421,28.59,1713,1723,1694,2230,1202,1716,1703.10,6.97,0,-22129,1748,1732,1704,1688,1660,1740,1696,386,514,500,1260,1,1,77124820,1312,18.49,1.23,12,0.05,92.00,1381.00,2555,20240219,-33.42,1668,20240705,1.98,2555,-33.42,20240219,1668,1.98,20240705,2555,-33.42,20240219,1668,1.98,20240705,4.06,N,008700,500,385 억,,5372725,N,N,127,N,00,N
|
|
20240709,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1707,-9,5,-0.52,10456393,6111,4.43,1713,1723,1702,2230,1202,1716,1711.08,6.97,0,-5587,1748,1732,1704,1688,1660,1740,1696,386,514,500,1260,1,1,77124820,1317,18.55,1.24,12,0.01,92.00,1381.00,2555,20240219,-33.19,1668,20240705,2.34,2555,-33.19,20240219,1668,2.34,20240705,2555,-33.19,20240219,1668,2.34,20240705,4.06,N,008700,500,385 억,,5372725,N,N,127,N,00,N
|
|
20240708,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1716,28,2,1.66,234706015,137893,119.32,1676,1720,1676,2190,1182,1688,1702.09,6.89,0,55992,1712,1700,1684,1672,1656,1706,1678,386,502,500,1240,1,1,77124820,1323,18.65,1.24,12,0.18,92.00,1381.00,2555,20240219,-32.84,1668,20240705,2.88,2555,-32.84,20240219,1668,2.88,20240705,2555,-32.84,20240219,1668,2.88,20240705,4.07,N,008700,500,385 억,,5311271,N,N,127,N,00,N
|
|
20240708,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1716,28,2,1.66,213863581,125725,108.79,1676,1720,1676,2190,1182,1688,1701.04,6.89,0,54168,1712,1700,1684,1672,1656,1706,1678,386,502,500,1240,1,1,77124820,1323,18.65,1.24,12,0.16,92.00,1381.00,2555,20240219,-32.84,1668,20240705,2.88,2555,-32.84,20240219,1668,2.88,20240705,2555,-32.84,20240219,1668,2.88,20240705,4.07,N,008700,500,385 억,,5311271,N,N,141,N,00,N
|
|
20240708,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1712,24,2,1.42,183524200,108026,93.47,1676,1714,1676,2190,1182,1688,1698.89,6.89,0,45971,1712,1700,1684,1672,1656,1706,1678,386,502,500,1240,1,1,77124820,1320,18.61,1.24,12,0.14,92.00,1381.00,2555,20240219,-32.99,1668,20240705,2.64,2555,-32.99,20240219,1668,2.64,20240705,2555,-32.99,20240219,1668,2.64,20240705,4.07,N,008700,500,385 억,,5311271,N,N,141,N,00,N
|
|
20240708,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1709,21,2,1.24,156270019,92089,79.68,1676,1714,1676,2190,1182,1688,1696.95,6.89,0,39890,1712,1700,1684,1672,1656,1706,1678,386,502,500,1240,1,1,77124820,1318,18.58,1.24,12,0.12,92.00,1381.00,2555,20240219,-33.11,1668,20240705,2.46,2555,-33.11,20240219,1668,2.46,20240705,2555,-33.11,20240219,1668,2.46,20240705,4.07,N,008700,500,385 억,,5311271,N,N,141,N,00,N
|
|
20240708,120232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1702,14,2,0.83,121106093,71505,61.87,1676,1702,1676,2190,1182,1688,1693.67,6.89,0,33196,1712,1700,1684,1672,1656,1706,1678,386,502,500,1240,1,1,77124820,1313,18.50,1.23,12,0.09,92.00,1381.00,2555,20240219,-33.39,1668,20240705,2.04,2555,-33.39,20240219,1668,2.04,20240705,2555,-33.39,20240219,1668,2.04,20240705,4.07,N,008700,500,385 억,,5311271,N,N,141,N,00,N
|
|
20240708,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1697,9,2,0.53,104977595,62019,53.66,1676,1701,1676,2190,1182,1688,1692.67,6.89,0,28453,1712,1700,1684,1672,1656,1706,1678,386,502,500,1240,1,1,77124820,1309,18.45,1.23,12,0.08,92.00,1381.00,2555,20240219,-33.58,1668,20240705,1.74,2555,-33.58,20240219,1668,1.74,20240705,2555,-33.58,20240219,1668,1.74,20240705,4.07,N,008700,500,385 억,,5311271,N,N,141,N,00,N
|
|
20240708,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1697,9,2,0.53,54011669,31995,27.68,1676,1699,1676,2190,1182,1688,1688.13,6.89,0,12761,1712,1700,1684,1672,1656,1706,1678,386,502,500,1240,1,1,77124820,1309,18.45,1.23,12,0.04,92.00,1381.00,2555,20240219,-33.58,1668,20240705,1.74,2555,-33.58,20240219,1668,1.74,20240705,2555,-33.58,20240219,1668,1.74,20240705,4.07,N,008700,500,385 억,,5311271,N,N,141,N,00,N
|
|
20240708,090231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1687,-1,5,-0.06,8556508,5102,4.41,1676,1688,1676,2190,1182,1688,1677.09,6.89,0,800,1712,1700,1684,1672,1656,1706,1678,386,502,500,1240,1,1,77124820,1301,18.34,1.22,12,0.01,92.00,1381.00,2555,20240219,-33.97,1668,20240705,1.14,2555,-33.97,20240219,1668,1.14,20240705,2555,-33.97,20240219,1668,1.14,20240705,4.07,N,008700,500,385 억,,5311271,N,N,141,N,00,N
|
|
20240705,160231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1688,9,2,0.54,194289459,115492,62.67,1668,1696,1668,2180,1176,1679,1682.27,6.89,0,-284,1741,1709,1690,1658,1639,1700,1649,386,501,500,1240,1,1,77124820,1302,18.35,1.22,12,0.15,92.00,1381.00,2555,20240219,-33.93,1668,20240705,1.20,2555,-33.93,20240219,1668,1.20,20240705,2555,-33.93,20240219,1668,1.20,20240705,4.08,N,008700,500,385 억,,5315991,N,N,141,N,00,N
|
|
20240705,150231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1687,8,2,0.48,188905509,112302,60.94,1668,1696,1668,2180,1176,1679,1682.12,6.89,0,-260,1741,1709,1690,1658,1639,1700,1649,386,501,500,1240,1,1,77124820,1301,18.34,1.22,12,0.15,92.00,1381.00,2555,20240219,-33.97,1668,20240705,1.14,2555,-33.97,20240219,1668,1.14,20240705,2555,-33.97,20240219,1668,1.14,20240705,4.08,N,008700,500,385 억,,5315991,N,N,89,N,00,N
|
|
20240705,140232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1683,4,2,0.24,144597675,85968,46.65,1668,1696,1668,2180,1176,1679,1681.99,6.89,0,-2346,1741,1709,1690,1658,1639,1700,1649,386,501,500,1240,1,1,77124820,1298,18.29,1.22,12,0.11,92.00,1381.00,2555,20240219,-34.13,1668,20240705,0.90,2555,-34.13,20240219,1668,0.90,20240705,2555,-34.13,20240219,1668,0.90,20240705,4.08,N,008700,500,385 억,,5315991,N,N,89,N,00,N
|
|
20240705,130231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1682,3,2,0.18,133576961,79422,43.10,1668,1696,1668,2180,1176,1679,1681.86,6.89,0,-3219,1741,1709,1690,1658,1639,1700,1649,386,501,500,1240,1,1,77124820,1297,18.28,1.22,12,0.10,92.00,1381.00,2555,20240219,-34.17,1668,20240705,0.84,2555,-34.17,20240219,1668,0.84,20240705,2555,-34.17,20240219,1668,0.84,20240705,4.08,N,008700,500,385 억,,5315991,N,N,89,N,00,N
|
|
20240705,120231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1679,0,3,0.00,124753882,74174,40.25,1668,1696,1668,2180,1176,1679,1681.91,6.89,0,-4605,1741,1709,1690,1658,1639,1700,1649,386,501,500,1240,1,1,77124820,1295,18.25,1.22,12,0.10,92.00,1381.00,2555,20240219,-34.29,1668,20240705,0.66,2555,-34.29,20240219,1668,0.66,20240705,2555,-34.29,20240219,1668,0.66,20240705,4.08,N,008700,500,385 억,,5315991,N,N,89,N,00,N
|
|
20240705,110230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1683,4,2,0.24,113726178,67610,36.69,1668,1696,1668,2180,1176,1679,1682.09,6.89,0,-2640,1741,1709,1690,1658,1639,1700,1649,386,501,500,1240,1,1,77124820,1298,18.29,1.22,12,0.09,92.00,1381.00,2555,20240219,-34.13,1668,20240705,0.90,2555,-34.13,20240219,1668,0.90,20240705,2555,-34.13,20240219,1668,0.90,20240705,4.08,N,008700,500,385 억,,5315991,N,N,89,N,00,N
|
|
20240705,100230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1685,6,2,0.36,51713440,30840,16.74,1668,1687,1668,2180,1176,1679,1676.83,6.89,0,198,1741,1709,1690,1658,1639,1700,1649,386,501,500,1240,1,1,77124820,1300,18.32,1.22,12,0.04,92.00,1381.00,2555,20240219,-34.05,1668,20240705,1.02,2555,-34.05,20240219,1668,1.02,20240705,2555,-34.05,20240219,1668,1.02,20240705,4.08,N,008700,500,385 억,,5315991,N,N,89,N,00,N
|
|
20240705,090231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1679,0,3,0.00,3721301,2230,1.21,1668,1679,1668,2180,1176,1679,1668.74,6.89,0,374,1741,1709,1690,1658,1639,1700,1649,386,501,500,1240,1,1,77124820,1295,18.25,1.22,12,0.00,92.00,1381.00,2555,20240219,-34.29,1668,20240705,0.66,2555,-34.29,20240219,1668,0.66,20240705,2555,-34.29,20240219,1668,0.66,20240705,4.08,N,008700,500,385 억,,5315991,N,N,89,N,00,N
|
|
20240704,160230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1679,-11,5,-0.65,308440891,183405,239.68,1682,1722,1671,2195,1183,1690,1681.75,6.91,0,-16061,1748,1718,1699,1669,1650,1709,1660,386,505,500,1250,1,1,77124820,1295,18.25,1.22,12,0.24,92.00,1381.00,2555,20240219,-34.29,1671,20240704,0.48,2555,-34.29,20240219,1671,0.48,20240704,2555,-34.29,20240219,1671,0.48,20240704,4.09,N,008700,500,385 억,,5331834,N,N,89,N,00,N
|
|
20240704,150231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1681,-9,5,-0.53,266685768,158548,207.20,1682,1722,1671,2195,1183,1690,1682.05,6.91,0,-15905,1748,1718,1699,1669,1650,1709,1660,386,505,500,1250,1,1,77124820,1296,18.27,1.22,12,0.21,92.00,1381.00,2555,20240219,-34.21,1671,20240704,0.60,2555,-34.21,20240219,1671,0.60,20240704,2555,-34.21,20240219,1671,0.60,20240704,4.09,N,008700,500,385 억,,5331834,N,N,76,N,00,N
|
|
20240704,140230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1682,-8,5,-0.47,215013735,127755,166.95,1682,1722,1671,2195,1183,1690,1683.01,6.91,0,-14119,1748,1718,1699,1669,1650,1709,1660,386,505,500,1250,1,1,77124820,1297,18.28,1.22,12,0.17,92.00,1381.00,2555,20240219,-34.17,1671,20240704,0.66,2555,-34.17,20240219,1671,0.66,20240704,2555,-34.17,20240219,1671,0.66,20240704,4.09,N,008700,500,385 억,,5331834,N,N,76,N,00,N
|
|
20240704,130231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1677,-13,5,-0.77,193184484,114759,149.97,1682,1722,1671,2195,1183,1690,1683.39,6.91,0,-14023,1748,1718,1699,1669,1650,1709,1660,386,505,500,1250,1,1,77124820,1293,18.23,1.21,12,0.15,92.00,1381.00,2555,20240219,-34.36,1671,20240704,0.36,2555,-34.36,20240219,1671,0.36,20240704,2555,-34.36,20240219,1671,0.36,20240704,4.09,N,008700,500,385 억,,5331834,N,N,76,N,00,N
|
|
20240704,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1687,-3,5,-0.18,134746938,79962,104.50,1682,1722,1680,2195,1183,1690,1685.14,6.91,0,-12349,1748,1718,1699,1669,1650,1709,1660,386,505,500,1250,1,1,77124820,1301,18.34,1.22,12,0.10,92.00,1381.00,2555,20240219,-33.97,1679,20240628,0.48,2555,-33.97,20240219,1679,0.48,20240628,2555,-33.97,20240219,1679,0.48,20240628,4.09,N,008700,500,385 억,,5331834,N,N,76,N,00,N
|
|
20240704,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1686,-4,5,-0.24,83176909,49342,64.48,1682,1722,1680,2195,1183,1690,1685.72,6.91,0,-6772,1748,1718,1699,1669,1650,1709,1660,386,505,500,1250,1,1,77124820,1300,18.33,1.22,12,0.06,92.00,1381.00,2555,20240219,-34.01,1679,20240628,0.42,2555,-34.01,20240219,1679,0.42,20240628,2555,-34.01,20240219,1679,0.42,20240628,4.09,N,008700,500,385 억,,5331834,N,N,76,N,00,N
|
|
20240704,100230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1692,2,2,0.12,44506632,26349,34.43,1682,1722,1681,2195,1183,1690,1689.12,6.91,0,-5063,1748,1718,1699,1669,1650,1709,1660,386,505,500,1250,1,1,77124820,1305,18.39,1.23,12,0.03,92.00,1381.00,2555,20240219,-33.78,1679,20240628,0.77,2555,-33.78,20240219,1679,0.77,20240628,2555,-33.78,20240219,1679,0.77,20240628,4.09,N,008700,500,385 억,,5331834,N,N,76,N,00,N
|
|
20240704,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,29,2,1.72,9948506,5865,7.66,1682,1722,1682,2195,1183,1690,1696.28,6.91,0,-110,1748,1718,1699,1669,1650,1709,1660,386,505,500,1250,1,1,77124820,1326,18.68,1.24,12,0.01,92.00,1381.00,2555,20240219,-32.72,1679,20240628,2.38,2555,-32.72,20240219,1679,2.38,20240628,2555,-32.72,20240219,1679,2.38,20240628,4.09,N,008700,500,385 억,,5331834,N,N,76,N,00,N
|
|
20240703,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1690,-29,5,-1.69,128370969,75631,47.80,1712,1729,1680,2230,1204,1719,1697.18,6.93,0,-7577,1748,1733,1717,1702,1686,1725,1694,386,511,500,1270,1,1,77124820,1303,18.37,1.22,12,0.10,92.00,1381.00,2555,20240219,-33.86,1679,20240628,0.66,2555,-33.86,20240219,1679,0.66,20240628,2555,-33.86,20240219,1679,0.66,20240628,4.13,N,008700,500,385 억,,5342918,N,N,76,N,00,N
|
|
20240703,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1700,-19,5,-1.11,71039132,41698,26.35,1712,1729,1680,2230,1204,1719,1703.45,6.93,0,1374,1748,1733,1717,1702,1686,1725,1694,386,511,500,1270,1,1,77124820,1311,18.48,1.23,12,0.05,92.00,1381.00,2555,20240219,-33.46,1679,20240628,1.25,2555,-33.46,20240219,1679,1.25,20240628,2555,-33.46,20240219,1679,1.25,20240628,4.13,N,008700,500,385 억,,5342918,N,N,93,N,00,N
|
|
20240703,140230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1694,-25,5,-1.45,61274010,35939,22.71,1712,1729,1680,2230,1204,1719,1704.73,6.93,0,1787,1748,1733,1717,1702,1686,1725,1694,386,511,500,1270,1,1,77124820,1306,18.41,1.23,12,0.05,92.00,1381.00,2555,20240219,-33.70,1679,20240628,0.89,2555,-33.70,20240219,1679,0.89,20240628,2555,-33.70,20240219,1679,0.89,20240628,4.13,N,008700,500,385 억,,5342918,N,N,93,N,00,N
|
|
20240703,130230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1708,-11,5,-0.64,51415848,30132,19.04,1712,1729,1680,2230,1204,1719,1706.12,6.93,0,1503,1748,1733,1717,1702,1686,1725,1694,386,511,500,1270,1,1,77124820,1317,18.57,1.24,12,0.04,92.00,1381.00,2555,20240219,-33.15,1679,20240628,1.73,2555,-33.15,20240219,1679,1.73,20240628,2555,-33.15,20240219,1679,1.73,20240628,4.13,N,008700,500,385 억,,5342918,N,N,93,N,00,N
|
|
20240703,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,-9,5,-0.52,49630173,29087,18.38,1712,1729,1680,2230,1204,1719,1706.02,6.93,0,890,1748,1733,1717,1702,1686,1725,1694,386,511,500,1270,1,1,77124820,1319,18.59,1.24,12,0.04,92.00,1381.00,2555,20240219,-33.07,1679,20240628,1.85,2555,-33.07,20240219,1679,1.85,20240628,2555,-33.07,20240219,1679,1.85,20240628,4.13,N,008700,500,385 억,,5342918,N,N,93,N,00,N
|
|
20240703,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,-9,5,-0.52,38249153,22431,14.18,1712,1729,1680,2230,1204,1719,1704.85,6.93,0,322,1748,1733,1717,1702,1686,1725,1694,386,511,500,1270,1,1,77124820,1319,18.59,1.24,12,0.03,92.00,1381.00,2555,20240219,-33.07,1679,20240628,1.85,2555,-33.07,20240219,1679,1.85,20240628,2555,-33.07,20240219,1679,1.85,20240628,4.13,N,008700,500,385 억,,5342918,N,N,93,N,00,N
|
|
20240703,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1717,-2,5,-0.12,29269969,17152,10.84,1712,1729,1680,2230,1204,1719,1706.09,6.93,0,14,1748,1733,1717,1702,1686,1725,1694,386,511,500,1270,1,1,77124820,1324,18.66,1.24,12,0.02,92.00,1381.00,2555,20240219,-32.80,1679,20240628,2.26,2555,-32.80,20240219,1679,2.26,20240628,2555,-32.80,20240219,1679,2.26,20240628,4.13,N,008700,500,385 억,,5342918,N,N,93,N,00,N
|
|
20240703,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1729,10,2,0.58,2845906,1660,1.05,1712,1729,1712,2230,1204,1719,1712.13,6.93,0,-12,1748,1733,1717,1702,1686,1725,1694,386,511,500,1270,1,1,77124820,1333,18.79,1.25,12,0.00,92.00,1381.00,2555,20240219,-32.33,1679,20240628,2.98,2555,-32.33,20240219,1679,2.98,20240628,2555,-32.33,20240219,1679,2.98,20240628,4.13,N,008700,500,385 억,,5342918,N,N,93,N,00,N
|
|
20240702,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,2,2,0.12,270759447,157784,108.64,1729,1732,1701,2230,1202,1717,1716.01,6.95,0,-16629,1745,1731,1709,1695,1673,1738,1702,386,513,500,1270,1,1,77124820,1326,18.68,1.24,12,0.20,92.00,1381.00,2555,20240219,-32.72,1679,20240628,2.38,2555,-32.72,20240219,1679,2.38,20240628,2555,-32.72,20240219,1679,2.38,20240628,4.18,N,008700,500,385 억,,5363223,N,N,93,N,00,N
|
|
20240702,150229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1720,3,2,0.17,259803279,151398,104.24,1729,1732,1701,2230,1202,1717,1716.03,6.95,0,-18010,1745,1731,1709,1695,1673,1738,1702,386,513,500,1270,1,1,77124820,1327,18.70,1.25,12,0.20,92.00,1381.00,2555,20240219,-32.68,1679,20240628,2.44,2555,-32.68,20240219,1679,2.44,20240628,2555,-32.68,20240219,1679,2.44,20240628,4.18,N,008700,500,385 억,,5363223,N,N,159,N,00,N
|
|
20240702,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1715,-2,5,-0.12,178842918,104406,71.89,1729,1729,1701,2230,1202,1717,1712.96,6.95,0,-22930,1745,1731,1709,1695,1673,1738,1702,386,513,500,1270,1,1,77124820,1323,18.64,1.24,12,0.14,92.00,1381.00,2555,20240219,-32.88,1679,20240628,2.14,2555,-32.88,20240219,1679,2.14,20240628,2555,-32.88,20240219,1679,2.14,20240628,4.18,N,008700,500,385 억,,5363223,N,N,159,N,00,N
|
|
20240702,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1713,-4,5,-0.23,118682275,69249,47.68,1729,1729,1701,2230,1202,1717,1713.85,6.95,0,-22919,1745,1731,1709,1695,1673,1738,1702,386,513,500,1270,1,1,77124820,1321,18.62,1.24,12,0.09,92.00,1381.00,2555,20240219,-32.95,1679,20240628,2.03,2555,-32.95,20240219,1679,2.03,20240628,2555,-32.95,20240219,1679,2.03,20240628,4.18,N,008700,500,385 억,,5363223,N,N,159,N,00,N
|
|
20240702,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1716,-1,5,-0.06,105734015,61689,42.47,1729,1729,1701,2230,1202,1717,1713.98,6.95,0,-22940,1745,1731,1709,1695,1673,1738,1702,386,513,500,1270,1,1,77124820,1323,18.65,1.24,12,0.08,92.00,1381.00,2555,20240219,-32.84,1679,20240628,2.20,2555,-32.84,20240219,1679,2.20,20240628,2555,-32.84,20240219,1679,2.20,20240628,4.18,N,008700,500,385 억,,5363223,N,N,159,N,00,N
|
|
20240702,110229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1712,-5,5,-0.29,66382011,38747,26.68,1729,1729,1701,2230,1202,1717,1713.22,6.95,0,-15811,1745,1731,1709,1695,1673,1738,1702,386,513,500,1270,1,1,77124820,1320,18.61,1.24,12,0.05,92.00,1381.00,2555,20240219,-32.99,1679,20240628,1.97,2555,-32.99,20240219,1679,1.97,20240628,2555,-32.99,20240219,1679,1.97,20240628,4.18,N,008700,500,385 억,,5363223,N,N,159,N,00,N
|
|
20240702,100230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1707,-10,5,-0.58,45805840,26704,18.39,1729,1729,1701,2230,1202,1717,1715.32,6.95,0,-15220,1745,1731,1709,1695,1673,1738,1702,386,513,500,1270,1,1,77124820,1317,18.55,1.24,12,0.03,92.00,1381.00,2555,20240219,-33.19,1679,20240628,1.67,2555,-33.19,20240219,1679,1.67,20240628,2555,-33.19,20240219,1679,1.67,20240628,4.18,N,008700,500,385 억,,5363223,N,N,159,N,00,N
|
|
20240702,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1728,11,2,0.64,7221482,4179,2.88,1729,1729,1725,2230,1202,1717,1728.04,6.95,0,-2091,1745,1731,1709,1695,1673,1738,1702,386,513,500,1270,1,1,77124820,1333,18.78,1.25,12,0.01,92.00,1381.00,2555,20240219,-32.37,1679,20240628,2.92,2555,-32.37,20240219,1679,2.92,20240628,2555,-32.37,20240219,1679,2.92,20240628,4.18,N,008700,500,385 억,,5363223,N,N,159,N,00,N
|
|
20240701,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1717,28,2,1.66,246474445,143962,166.23,1688,1723,1687,2195,1183,1689,1712.08,6.89,0,40712,1701,1695,1687,1681,1673,1691,1677,386,506,500,1240,1,1,77124820,1324,18.66,1.24,12,0.19,92.00,1381.00,2555,20240219,-32.80,1679,20240628,2.26,2555,-32.80,20240219,1679,2.26,20240628,2555,-32.80,20240219,1679,2.26,20240628,4.23,N,008700,500,385 억,,5312088,N,N,159,N,00,N
|
|
20240701,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1720,31,2,1.84,212752317,124316,143.55,1688,1723,1687,2195,1183,1689,1711.38,6.89,0,34801,1701,1695,1687,1681,1673,1691,1677,386,506,500,1240,1,1,77124820,1327,18.70,1.25,12,0.16,92.00,1381.00,2555,20240219,-32.68,1679,20240628,2.44,2555,-32.68,20240219,1679,2.44,20240628,2555,-32.68,20240219,1679,2.44,20240628,4.23,N,008700,500,385 억,,5312088,N,N,90,N,00,N
|
|
20240701,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1722,33,2,1.95,203280435,118811,137.19,1688,1723,1687,2195,1183,1689,1710.96,6.89,0,33901,1701,1695,1687,1681,1673,1691,1677,386,506,500,1240,1,1,77124820,1328,18.72,1.25,12,0.15,92.00,1381.00,2555,20240219,-32.60,1679,20240628,2.56,2555,-32.60,20240219,1679,2.56,20240628,2555,-32.60,20240219,1679,2.56,20240628,4.23,N,008700,500,385 억,,5312088,N,N,90,N,00,N
|
|
20240701,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1721,32,2,1.89,189269081,110673,127.79,1688,1723,1687,2195,1183,1689,1710.16,6.89,0,33901,1701,1695,1687,1681,1673,1691,1677,386,506,500,1240,1,1,77124820,1327,18.71,1.25,12,0.14,92.00,1381.00,2555,20240219,-32.64,1679,20240628,2.50,2555,-32.64,20240219,1679,2.50,20240628,2555,-32.64,20240219,1679,2.50,20240628,4.23,N,008700,500,385 억,,5312088,N,N,90,N,00,N
|
|
20240701,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1723,34,2,2.01,138936858,81430,94.03,1688,1723,1687,2195,1183,1689,1706.21,6.89,0,34918,1701,1695,1687,1681,1673,1691,1677,386,506,500,1240,1,1,77124820,1329,18.73,1.25,12,0.11,92.00,1381.00,2555,20240219,-32.56,1679,20240628,2.62,2555,-32.56,20240219,1679,2.62,20240628,2555,-32.56,20240219,1679,2.62,20240628,4.23,N,008700,500,385 억,,5312088,N,N,90,N,00,N
|
|
20240701,110229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1712,23,2,1.36,107866583,63330,73.13,1688,1714,1687,2195,1183,1689,1703.25,6.89,0,25961,1701,1695,1687,1681,1673,1691,1677,386,506,500,1240,1,1,77124820,1320,18.61,1.24,12,0.08,92.00,1381.00,2555,20240219,-32.99,1679,20240628,1.97,2555,-32.99,20240219,1679,1.97,20240628,2555,-32.99,20240219,1679,1.97,20240628,4.23,N,008700,500,385 억,,5312088,N,N,90,N,00,N
|
|
20240701,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1714,25,2,1.48,75907241,44632,51.54,1688,1714,1687,2195,1183,1689,1700.74,6.89,0,23293,1701,1695,1687,1681,1673,1691,1677,386,506,500,1240,1,1,77124820,1322,18.63,1.24,12,0.06,92.00,1381.00,2555,20240219,-32.92,1679,20240628,2.08,2555,-32.92,20240219,1679,2.08,20240628,2555,-32.92,20240219,1679,2.08,20240628,4.23,N,008700,500,385 억,,5312088,N,N,90,N,00,N
|
|
20240701,090229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1687,-2,5,-0.12,2097811,1242,1.43,1688,1691,1687,2195,1183,1689,1689.06,6.89,0,-101,1701,1695,1687,1681,1673,1691,1677,386,506,500,1240,1,1,77124820,1301,18.34,1.22,12,0.00,92.00,1381.00,2555,20240219,-33.97,1679,20240628,0.48,2555,-33.97,20240219,1679,0.48,20240628,2555,-33.97,20240219,1679,0.48,20240628,4.23,N,008700,500,385 억,,5312088,N,N,90,N,00,N
|