130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1288,-14,5,-1.08,164174100,127959,83.82,1307,1309,1269,1692,912,1302,1283.02,5.92,0,-43948,1323,1312,1296,1285,1269,1318,1291,386,390,500,960,1,1,77124820,993,14.00,0.93,12,0.17,92.00,1381.00,2555,20240219,-49.59,1168,20240909,10.27,2555,-49.59,20240219,1168,10.27,20240909,2555,-49.59,20240219,1168,10.27,20240909,2.39,N,008700,500,385 억,,4568722,N,N,1,N,00,N
|
|
20240930,150240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1279,-23,5,-1.77,152312039,118704,77.76,1307,1309,1269,1692,912,1302,1283.12,5.92,0,-42570,1323,1312,1296,1285,1269,1318,1291,386,390,500,960,1,1,77124820,986,13.90,0.93,12,0.15,92.00,1381.00,2555,20240219,-49.94,1168,20240909,9.50,2555,-49.94,20240219,1168,9.50,20240909,2555,-49.94,20240219,1168,9.50,20240909,2.39,N,008700,500,385 억,,4568722,N,N,26,N,00,N
|
|
20240930,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,-24,5,-1.84,123260359,96013,62.90,1307,1309,1269,1692,912,1302,1283.79,5.92,0,-41895,1323,1312,1296,1285,1269,1318,1291,386,390,500,960,1,1,77124820,986,13.89,0.93,12,0.12,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.39,N,008700,500,385 억,,4568722,N,N,26,N,00,N
|
|
20240930,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,-19,5,-1.46,113161033,88121,57.73,1307,1309,1269,1692,912,1302,1284.16,5.92,0,-39389,1323,1312,1296,1285,1269,1318,1291,386,390,500,960,1,1,77124820,990,13.95,0.93,12,0.11,92.00,1381.00,2555,20240219,-49.78,1168,20240909,9.85,2555,-49.78,20240219,1168,9.85,20240909,2555,-49.78,20240219,1168,9.85,20240909,2.39,N,008700,500,385 억,,4568722,N,N,26,N,00,N
|
|
20240930,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1274,-28,5,-2.15,86225809,67067,43.93,1307,1309,1269,1692,912,1302,1285.67,5.92,0,-35169,1323,1312,1296,1285,1269,1318,1291,386,390,500,960,1,1,77124820,983,13.85,0.92,12,0.09,92.00,1381.00,2555,20240219,-50.14,1168,20240909,9.08,2555,-50.14,20240219,1168,9.08,20240909,2555,-50.14,20240219,1168,9.08,20240909,2.39,N,008700,500,385 억,,4568722,N,N,26,N,00,N
|
|
20240930,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,-27,5,-2.07,69761801,54126,35.46,1307,1309,1273,1692,912,1302,1288.88,5.92,0,-32316,1323,1312,1296,1285,1269,1318,1291,386,390,500,960,1,1,77124820,983,13.86,0.92,12,0.07,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.39,N,008700,500,385 억,,4568722,N,N,26,N,00,N
|
|
20240930,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1289,-13,5,-1.00,32125463,24774,16.23,1307,1309,1288,1692,912,1302,1296.74,5.92,0,-18784,1323,1312,1296,1285,1269,1318,1291,386,390,500,960,1,1,77124820,994,14.01,0.93,12,0.03,92.00,1381.00,2555,20240219,-49.55,1168,20240909,10.36,2555,-49.55,20240219,1168,10.36,20240909,2555,-49.55,20240219,1168,10.36,20240909,2.39,N,008700,500,385 억,,4568722,N,N,26,N,00,N
|
|
20240930,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1303,1,2,0.08,2872577,2200,1.44,1307,1309,1302,1692,912,1302,1305.72,5.92,0,-1234,1323,1312,1296,1285,1269,1318,1291,386,390,500,960,1,1,77124820,1005,14.16,0.94,12,0.00,92.00,1381.00,2555,20240219,-49.00,1168,20240909,11.56,2555,-49.00,20240219,1168,11.56,20240909,2555,-49.00,20240219,1168,11.56,20240909,2.39,N,008700,500,385 억,,4568722,N,N,26,N,00,N
|
|
20240927,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,16,2,1.24,198142289,152627,128.90,1282,1307,1280,1671,901,1286,1298.21,5.99,0,-53894,1297,1291,1280,1274,1263,1294,1277,386,385,500,950,1,1,77124820,1004,14.15,0.94,12,0.20,92.00,1381.00,2555,20240219,-49.04,1168,20240909,11.47,2555,-49.04,20240219,1168,11.47,20240909,2555,-49.04,20240219,1168,11.47,20240909,2.39,N,008700,500,385 억,,4620761,N,N,26,N,00,N
|
|
20240927,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1304,18,2,1.40,193787968,149283,126.08,1282,1307,1280,1671,901,1286,1298.12,5.99,0,-53582,1297,1291,1280,1274,1263,1294,1277,386,385,500,950,1,1,77124820,1006,14.17,0.94,12,0.19,92.00,1381.00,2555,20240219,-48.96,1168,20240909,11.64,2555,-48.96,20240219,1168,11.64,20240909,2555,-48.96,20240219,1168,11.64,20240909,2.39,N,008700,500,385 억,,4620761,N,N,20,N,00,N
|
|
20240927,140240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,11,2,0.86,142679647,109895,92.81,1282,1307,1280,1671,901,1286,1298.33,5.99,0,-43816,1297,1291,1280,1274,1263,1294,1277,386,385,500,950,1,1,77124820,1000,14.10,0.94,12,0.14,92.00,1381.00,2555,20240219,-49.24,1168,20240909,11.04,2555,-49.24,20240219,1168,11.04,20240909,2555,-49.24,20240219,1168,11.04,20240909,2.39,N,008700,500,385 억,,4620761,N,N,20,N,00,N
|
|
20240927,130239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1301,15,2,1.17,116456312,89668,75.73,1282,1307,1280,1671,901,1286,1298.75,5.99,0,-37496,1297,1291,1280,1274,1263,1294,1277,386,385,500,950,1,1,77124820,1003,14.14,0.94,12,0.12,92.00,1381.00,2555,20240219,-49.08,1168,20240909,11.39,2555,-49.08,20240219,1168,11.39,20240909,2555,-49.08,20240219,1168,11.39,20240909,2.39,N,008700,500,385 억,,4620761,N,N,20,N,00,N
|
|
20240927,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1296,10,2,0.78,103245602,79500,67.14,1282,1307,1280,1671,901,1286,1298.69,5.99,0,-30429,1297,1291,1280,1274,1263,1294,1277,386,385,500,950,1,1,77124820,1000,14.09,0.94,12,0.10,92.00,1381.00,2555,20240219,-49.28,1168,20240909,10.96,2555,-49.28,20240219,1168,10.96,20240909,2555,-49.28,20240219,1168,10.96,20240909,2.39,N,008700,500,385 억,,4620761,N,N,20,N,00,N
|
|
20240927,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1304,18,2,1.40,87986662,67746,57.22,1282,1307,1280,1671,901,1286,1298.77,5.99,0,-22173,1297,1291,1280,1274,1263,1294,1277,386,385,500,950,1,1,77124820,1006,14.17,0.94,12,0.09,92.00,1381.00,2555,20240219,-48.96,1168,20240909,11.64,2555,-48.96,20240219,1168,11.64,20240909,2555,-48.96,20240219,1168,11.64,20240909,2.39,N,008700,500,385 억,,4620761,N,N,20,N,00,N
|
|
20240927,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1303,17,2,1.32,45163028,34834,29.42,1282,1307,1280,1671,901,1286,1296.52,5.99,0,-7496,1297,1291,1280,1274,1263,1294,1277,386,385,500,950,1,1,77124820,1005,14.16,0.94,12,0.05,92.00,1381.00,2555,20240219,-49.00,1168,20240909,11.56,2555,-49.00,20240219,1168,11.56,20240909,2555,-49.00,20240219,1168,11.56,20240909,2.39,N,008700,500,385 억,,4620761,N,N,20,N,00,N
|
|
20240927,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1286,0,3,0.00,1394693,1088,0.92,1282,1286,1281,1671,901,1286,1281.89,5.99,0,-476,1297,1291,1280,1274,1263,1294,1277,386,385,500,950,1,1,77124820,992,13.98,0.93,12,0.00,92.00,1381.00,2555,20240219,-49.67,1168,20240909,10.10,2555,-49.67,20240219,1168,10.10,20240909,2555,-49.67,20240219,1168,10.10,20240909,2.39,N,008700,500,385 억,,4620761,N,N,20,N,00,N
|
|
20240926,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1286,26,2,2.06,151140709,118352,69.85,1275,1286,1269,1638,882,1260,1276.97,5.96,0,23213,1295,1277,1266,1248,1237,1286,1257,386,378,500,930,1,1,77124820,992,13.98,0.93,12,0.15,92.00,1381.00,2555,20240219,-49.67,1168,20240909,10.10,2555,-49.67,20240219,1168,10.10,20240909,2555,-49.67,20240219,1168,10.10,20240909,2.43,N,008700,500,385 억,,4598463,N,N,20,N,00,N
|
|
20240926,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,23,2,1.83,129806745,101741,60.04,1275,1284,1269,1638,882,1260,1275.85,5.96,0,22077,1295,1277,1266,1248,1237,1286,1257,386,378,500,930,1,1,77124820,990,13.95,0.93,12,0.13,92.00,1381.00,2555,20240219,-49.78,1168,20240909,9.85,2555,-49.78,20240219,1168,9.85,20240909,2555,-49.78,20240219,1168,9.85,20240909,2.43,N,008700,500,385 억,,4598463,N,N,13,N,00,N
|
|
20240926,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1281,21,2,1.67,120312245,94330,55.67,1275,1284,1269,1638,882,1260,1275.44,5.96,0,19682,1295,1277,1266,1248,1237,1286,1257,386,378,500,930,1,1,77124820,988,13.92,0.93,12,0.12,92.00,1381.00,2555,20240219,-49.86,1168,20240909,9.67,2555,-49.86,20240219,1168,9.67,20240909,2555,-49.86,20240219,1168,9.67,20240909,2.43,N,008700,500,385 억,,4598463,N,N,13,N,00,N
|
|
20240926,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1281,21,2,1.67,88808625,69727,41.15,1275,1281,1269,1638,882,1260,1273.66,5.96,0,8825,1295,1277,1266,1248,1237,1286,1257,386,378,500,930,1,1,77124820,988,13.92,0.93,12,0.09,92.00,1381.00,2555,20240219,-49.86,1168,20240909,9.67,2555,-49.86,20240219,1168,9.67,20240909,2555,-49.86,20240219,1168,9.67,20240909,2.43,N,008700,500,385 억,,4598463,N,N,13,N,00,N
|
|
20240926,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1274,14,2,1.11,65624556,51558,30.43,1275,1277,1269,1638,882,1260,1272.83,5.96,0,-1902,1295,1277,1266,1248,1237,1286,1257,386,378,500,930,1,1,77124820,983,13.85,0.92,12,0.07,92.00,1381.00,2555,20240219,-50.14,1168,20240909,9.08,2555,-50.14,20240219,1168,9.08,20240909,2555,-50.14,20240219,1168,9.08,20240909,2.43,N,008700,500,385 억,,4598463,N,N,13,N,00,N
|
|
20240926,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,16,2,1.27,59967336,47118,27.81,1275,1277,1269,1638,882,1260,1272.71,5.96,0,-3550,1295,1277,1266,1248,1237,1286,1257,386,378,500,930,1,1,77124820,984,13.87,0.92,12,0.06,92.00,1381.00,2555,20240219,-50.06,1168,20240909,9.25,2555,-50.06,20240219,1168,9.25,20240909,2555,-50.06,20240219,1168,9.25,20240909,2.43,N,008700,500,385 억,,4598463,N,N,13,N,00,N
|
|
20240926,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,15,2,1.19,51639465,40588,23.95,1275,1277,1269,1638,882,1260,1272.28,5.96,0,-4284,1295,1277,1266,1248,1237,1286,1257,386,378,500,930,1,1,77124820,983,13.86,0.92,12,0.05,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.43,N,008700,500,385 억,,4598463,N,N,13,N,00,N
|
|
20240926,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,15,2,1.19,3086346,2421,1.43,1275,1275,1270,1638,882,1260,1274.82,5.96,0,-265,1295,1277,1266,1248,1237,1286,1257,386,378,500,930,1,1,77124820,983,13.86,0.92,12,0.00,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.43,N,008700,500,385 억,,4598463,N,N,13,N,00,N
|
|
20240925,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,5,2,0.40,209126411,164333,112.80,1256,1284,1255,1631,879,1255,1272.60,5.96,0,565,1279,1267,1244,1232,1209,1273,1238,386,376,500,920,1,1,77124820,972,13.70,0.91,12,0.21,92.00,1381.00,2555,20240219,-50.68,1168,20240909,7.88,2555,-50.68,20240219,1168,7.88,20240909,2555,-50.68,20240219,1168,7.88,20240909,2.44,N,008700,500,385 억,,4600276,N,N,13,N,00,N
|
|
20240925,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1269,14,2,1.12,197424028,155058,106.43,1256,1284,1255,1631,879,1255,1273.23,5.96,0,2278,1279,1267,1244,1232,1209,1273,1238,386,376,500,920,1,1,77124820,979,13.79,0.92,12,0.20,92.00,1381.00,2555,20240219,-50.33,1168,20240909,8.65,2555,-50.33,20240219,1168,8.65,20240909,2555,-50.33,20240219,1168,8.65,20240909,2.44,N,008700,500,385 억,,4600276,N,N,0,N,00,N
|
|
20240925,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1274,19,2,1.51,170941286,134208,92.12,1256,1284,1255,1631,879,1255,1273.70,5.96,0,3234,1279,1267,1244,1232,1209,1273,1238,386,376,500,920,1,1,77124820,983,13.85,0.92,12,0.17,92.00,1381.00,2555,20240219,-50.14,1168,20240909,9.08,2555,-50.14,20240219,1168,9.08,20240909,2555,-50.14,20240219,1168,9.08,20240909,2.44,N,008700,500,385 억,,4600276,N,N,0,N,00,N
|
|
20240925,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,20,2,1.59,133116327,104531,71.75,1256,1284,1255,1631,879,1255,1273.46,5.96,0,3151,1279,1267,1244,1232,1209,1273,1238,386,376,500,920,1,1,77124820,983,13.86,0.92,12,0.14,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.44,N,008700,500,385 억,,4600276,N,N,0,N,00,N
|
|
20240925,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,23,2,1.83,105304006,82702,56.77,1256,1284,1255,1631,879,1255,1273.29,5.96,0,2323,1279,1267,1244,1232,1209,1273,1238,386,376,500,920,1,1,77124820,986,13.89,0.93,12,0.11,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.44,N,008700,500,385 억,,4600276,N,N,0,N,00,N
|
|
20240925,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,20,2,1.59,88796555,69775,47.89,1256,1284,1255,1631,879,1255,1272.61,5.96,0,2258,1279,1267,1244,1232,1209,1273,1238,386,376,500,920,1,1,77124820,983,13.86,0.92,12,0.09,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.44,N,008700,500,385 억,,4600276,N,N,0,N,00,N
|
|
20240925,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,28,2,2.23,50736538,39975,27.44,1256,1284,1255,1631,879,1255,1269.21,5.96,0,3010,1279,1267,1244,1232,1209,1273,1238,386,376,500,920,1,1,77124820,990,13.95,0.93,12,0.05,92.00,1381.00,2555,20240219,-49.78,1168,20240909,9.85,2555,-49.78,20240219,1168,9.85,20240909,2555,-49.78,20240219,1168,9.85,20240909,2.44,N,008700,500,385 억,,4600276,N,N,0,N,00,N
|
|
20240925,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1267,12,2,0.96,16613161,13186,9.05,1256,1268,1255,1631,879,1255,1259.91,5.96,0,6737,1279,1267,1244,1232,1209,1273,1238,386,376,500,920,1,1,77124820,977,13.77,0.92,12,0.02,92.00,1381.00,2555,20240219,-50.41,1168,20240909,8.48,2555,-50.41,20240219,1168,8.48,20240909,2555,-50.41,20240219,1168,8.48,20240909,2.44,N,008700,500,385 억,,4600276,N,N,0,N,00,N
|
|
20240924,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,27,2,2.20,179743327,145165,105.62,1223,1256,1221,1596,860,1228,1238.15,5.90,0,41128,1241,1234,1223,1216,1205,1238,1220,386,368,500,900,1,1,77124820,968,13.64,0.91,12,0.19,92.00,1381.00,2555,20240219,-50.88,1168,20240909,7.45,2555,-50.88,20240219,1168,7.45,20240909,2555,-50.88,20240219,1168,7.45,20240909,2.43,N,008700,500,385 억,,4553396,N,N,0,N,00,N
|
|
20240924,150235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1252,24,2,1.95,169026554,136613,99.40,1223,1252,1221,1596,860,1228,1237.27,5.90,0,36140,1241,1234,1223,1216,1205,1238,1220,386,368,500,900,1,1,77124820,966,13.61,0.91,12,0.18,92.00,1381.00,2555,20240219,-51.00,1168,20240909,7.19,2555,-51.00,20240219,1168,7.19,20240909,2555,-51.00,20240219,1168,7.19,20240909,2.43,N,008700,500,385 억,,4553396,N,N,0,N,00,N
|
|
20240924,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1244,16,2,1.30,134695193,109092,79.38,1223,1246,1221,1596,860,1228,1234.69,5.90,0,17896,1241,1234,1223,1216,1205,1238,1220,386,368,500,900,1,1,77124820,959,13.52,0.90,12,0.14,92.00,1381.00,2555,20240219,-51.31,1168,20240909,6.51,2555,-51.31,20240219,1168,6.51,20240909,2555,-51.31,20240219,1168,6.51,20240909,2.43,N,008700,500,385 억,,4553396,N,N,0,N,00,N
|
|
20240924,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1234,6,2,0.49,98494090,79906,58.14,1223,1240,1221,1596,860,1228,1232.62,5.90,0,10233,1241,1234,1223,1216,1205,1238,1220,386,368,500,900,1,1,77124820,952,13.41,0.89,12,0.10,92.00,1381.00,2555,20240219,-51.70,1168,20240909,5.65,2555,-51.70,20240219,1168,5.65,20240909,2555,-51.70,20240219,1168,5.65,20240909,2.43,N,008700,500,385 억,,4553396,N,N,0,N,00,N
|
|
20240924,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1234,6,2,0.49,89392895,72524,52.77,1223,1240,1221,1596,860,1228,1232.60,5.90,0,9285,1241,1234,1223,1216,1205,1238,1220,386,368,500,900,1,1,77124820,952,13.41,0.89,12,0.09,92.00,1381.00,2555,20240219,-51.70,1168,20240909,5.65,2555,-51.70,20240219,1168,5.65,20240909,2555,-51.70,20240219,1168,5.65,20240909,2.43,N,008700,500,385 억,,4553396,N,N,0,N,00,N
|
|
20240924,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1238,10,2,0.81,59660352,48403,35.22,1223,1240,1221,1596,860,1228,1232.58,5.90,0,7161,1241,1234,1223,1216,1205,1238,1220,386,368,500,900,1,1,77124820,955,13.46,0.90,12,0.06,92.00,1381.00,2555,20240219,-51.55,1168,20240909,5.99,2555,-51.55,20240219,1168,5.99,20240909,2555,-51.55,20240219,1168,5.99,20240909,2.43,N,008700,500,385 억,,4553396,N,N,0,N,00,N
|
|
20240924,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1237,9,2,0.73,50038016,40627,29.56,1223,1240,1221,1596,860,1228,1231.64,5.90,0,6219,1241,1234,1223,1216,1205,1238,1220,386,368,500,900,1,1,77124820,954,13.45,0.90,12,0.05,92.00,1381.00,2555,20240219,-51.59,1168,20240909,5.91,2555,-51.59,20240219,1168,5.91,20240909,2555,-51.59,20240219,1168,5.91,20240909,2.43,N,008700,500,385 억,,4553396,N,N,0,N,00,N
|
|
20240924,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1229,1,2,0.08,4927607,4025,2.93,1223,1229,1223,1596,860,1228,1224.25,5.90,0,-1180,1241,1234,1223,1216,1205,1238,1220,386,368,500,900,1,1,77124820,948,13.36,0.89,12,0.01,92.00,1381.00,2555,20240219,-51.90,1168,20240909,5.22,2555,-51.90,20240219,1168,5.22,20240909,2555,-51.90,20240219,1168,5.22,20240909,2.43,N,008700,500,385 억,,4553396,N,N,0,N,00,N
|
|
20240923,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1228,9,2,0.74,167536101,137292,92.68,1215,1230,1212,1584,854,1219,1220.29,5.90,0,4429,1253,1235,1227,1209,1201,1232,1206,386,365,500,900,1,1,77124820,947,13.35,0.89,12,0.18,92.00,1381.00,2555,20240219,-51.94,1168,20240909,5.14,2555,-51.94,20240219,1168,5.14,20240909,2555,-51.94,20240219,1168,5.14,20240909,2.44,N,008700,500,385 억,,4549063,N,N,0,N,00,N
|
|
20240923,150235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1221,2,2,0.16,129369221,106100,71.62,1215,1230,1212,1584,854,1219,1219.31,5.90,0,3999,1253,1235,1227,1209,1201,1232,1206,386,365,500,900,1,1,77124820,942,13.27,0.88,12,0.14,92.00,1381.00,2555,20240219,-52.21,1168,20240909,4.54,2555,-52.21,20240219,1168,4.54,20240909,2555,-52.21,20240219,1168,4.54,20240909,2.44,N,008700,500,385 억,,4549063,N,N,0,N,00,N
|
|
20240923,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1220,1,2,0.08,101807071,83511,56.38,1215,1230,1212,1584,854,1219,1219.09,5.90,0,4808,1253,1235,1227,1209,1201,1232,1206,386,365,500,900,1,1,77124820,941,13.26,0.88,12,0.11,92.00,1381.00,2555,20240219,-52.25,1168,20240909,4.45,2555,-52.25,20240219,1168,4.45,20240909,2555,-52.25,20240219,1168,4.45,20240909,2.44,N,008700,500,385 억,,4549063,N,N,0,N,00,N
|
|
20240923,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1222,3,2,0.25,86805983,71226,48.08,1215,1230,1212,1584,854,1219,1218.74,5.90,0,1764,1253,1235,1227,1209,1201,1232,1206,386,365,500,900,1,1,77124820,942,13.28,0.88,12,0.09,92.00,1381.00,2555,20240219,-52.17,1168,20240909,4.62,2555,-52.17,20240219,1168,4.62,20240909,2555,-52.17,20240219,1168,4.62,20240909,2.44,N,008700,500,385 억,,4549063,N,N,0,N,00,N
|
|
20240923,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1219,0,3,0.00,73803649,60572,40.89,1215,1230,1212,1584,854,1219,1218.44,5.90,0,2575,1253,1235,1227,1209,1201,1232,1206,386,365,500,900,1,1,77124820,940,13.25,0.88,12,0.08,92.00,1381.00,2555,20240219,-52.29,1168,20240909,4.37,2555,-52.29,20240219,1168,4.37,20240909,2555,-52.29,20240219,1168,4.37,20240909,2.44,N,008700,500,385 억,,4549063,N,N,0,N,00,N
|
|
20240923,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,5,2,0.41,55973933,45976,31.04,1215,1230,1212,1584,854,1219,1217.46,5.90,0,-453,1253,1235,1227,1209,1201,1232,1206,386,365,500,900,1,1,77124820,944,13.30,0.89,12,0.06,92.00,1381.00,2555,20240219,-52.09,1168,20240909,4.79,2555,-52.09,20240219,1168,4.79,20240909,2555,-52.09,20240219,1168,4.79,20240909,2.44,N,008700,500,385 억,,4549063,N,N,0,N,00,N
|
|
20240923,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1221,2,2,0.16,40511923,33311,22.49,1215,1230,1212,1584,854,1219,1216.17,5.90,0,-622,1253,1235,1227,1209,1201,1232,1206,386,365,500,900,1,1,77124820,942,13.27,0.88,12,0.04,92.00,1381.00,2555,20240219,-52.21,1168,20240909,4.54,2555,-52.21,20240219,1168,4.54,20240909,2555,-52.21,20240219,1168,4.54,20240909,2.44,N,008700,500,385 억,,4549063,N,N,0,N,00,N
|
|
20240923,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1230,11,2,0.90,2040015,1679,1.13,1215,1230,1215,1584,854,1219,1215.02,5.90,0,-726,1253,1235,1227,1209,1201,1232,1206,386,365,500,900,1,1,77124820,949,13.37,0.89,12,0.00,92.00,1381.00,2555,20240219,-51.86,1168,20240909,5.31,2555,-51.86,20240219,1168,5.31,20240909,2555,-51.86,20240219,1168,5.31,20240909,2.44,N,008700,500,385 억,,4549063,N,N,0,N,00,N
|
|
20240913,160226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1238,-8,5,-0.64,180522426,145471,57.62,1234,1263,1232,1619,873,1246,1240.95,5.96,0,8930,1280,1262,1229,1211,1178,1272,1221,386,373,500,920,1,1,77124820,955,13.46,0.90,12,0.19,92.00,1381.00,2555,20240219,-51.55,1168,20240909,5.99,2555,-51.55,20240219,1168,5.99,20240909,2555,-51.55,20240219,1168,5.99,20240909,2.43,N,008700,500,385 억,,4593143,N,N,6,N,00,N
|
|
20240913,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1238,-8,5,-0.64,136497133,109849,43.51,1234,1263,1232,1619,873,1246,1242.59,5.96,0,7995,1280,1262,1229,1211,1178,1272,1221,386,373,500,920,1,1,77124820,955,13.46,0.90,12,0.14,92.00,1381.00,2555,20240219,-51.55,1168,20240909,5.99,2555,-51.55,20240219,1168,5.99,20240909,2555,-51.55,20240219,1168,5.99,20240909,2.43,N,008700,500,385 억,,4593143,N,N,5,N,00,N
|
|
20240913,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,-6,5,-0.48,122770625,98765,39.12,1234,1263,1232,1619,873,1246,1243.06,5.96,0,5304,1280,1262,1229,1211,1178,1272,1221,386,373,500,920,1,1,77124820,956,13.48,0.90,12,0.13,92.00,1381.00,2555,20240219,-51.47,1168,20240909,6.16,2555,-51.47,20240219,1168,6.16,20240909,2555,-51.47,20240219,1168,6.16,20240909,2.43,N,008700,500,385 억,,4593143,N,N,5,N,00,N
|
|
20240913,130227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1244,-2,5,-0.16,115706434,93063,36.86,1234,1263,1232,1619,873,1246,1243.31,5.96,0,3894,1280,1262,1229,1211,1178,1272,1221,386,373,500,920,1,1,77124820,959,13.52,0.90,12,0.12,92.00,1381.00,2555,20240219,-51.31,1168,20240909,6.51,2555,-51.31,20240219,1168,6.51,20240909,2555,-51.31,20240219,1168,6.51,20240909,2.43,N,008700,500,385 억,,4593143,N,N,5,N,00,N
|
|
20240913,120228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,-6,5,-0.48,108156053,86975,34.45,1234,1263,1232,1619,873,1246,1243.53,5.96,0,3403,1280,1262,1229,1211,1178,1272,1221,386,373,500,920,1,1,77124820,956,13.48,0.90,12,0.11,92.00,1381.00,2555,20240219,-51.47,1168,20240909,6.16,2555,-51.47,20240219,1168,6.16,20240909,2555,-51.47,20240219,1168,6.16,20240909,2.43,N,008700,500,385 억,,4593143,N,N,5,N,00,N
|
|
20240913,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,-6,5,-0.48,94095601,75618,29.95,1234,1263,1232,1619,873,1246,1244.35,5.96,0,567,1280,1262,1229,1211,1178,1272,1221,386,373,500,920,1,1,77124820,956,13.48,0.90,12,0.10,92.00,1381.00,2555,20240219,-51.47,1168,20240909,6.16,2555,-51.47,20240219,1168,6.16,20240909,2555,-51.47,20240219,1168,6.16,20240909,2.43,N,008700,500,385 억,,4593143,N,N,5,N,00,N
|
|
20240913,100228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1243,-3,5,-0.24,63255105,50663,20.07,1234,1263,1234,1619,873,1246,1248.55,5.96,0,1303,1280,1262,1229,1211,1178,1272,1221,386,373,500,920,1,1,77124820,959,13.51,0.90,12,0.07,92.00,1381.00,2555,20240219,-51.35,1168,20240909,6.42,2555,-51.35,20240219,1168,6.42,20240909,2555,-51.35,20240219,1168,6.42,20240909,2.43,N,008700,500,385 억,,4593143,N,N,5,N,00,N
|
|
20240913,090228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1243,-3,5,-0.24,2237275,1810,0.72,1234,1243,1234,1619,873,1246,1236.06,5.96,0,-397,1280,1262,1229,1211,1178,1272,1221,386,373,500,920,1,1,77124820,959,13.51,0.90,12,0.00,92.00,1381.00,2555,20240219,-51.35,1168,20240909,6.42,2555,-51.35,20240219,1168,6.42,20240909,2555,-51.35,20240219,1168,6.42,20240909,2.43,N,008700,500,385 억,,4593143,N,N,5,N,00,N
|
|
20240912,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1246,56,2,4.71,309463854,252326,192.29,1196,1247,1196,1547,833,1190,1226.44,5.79,0,124159,1233,1211,1196,1174,1159,1204,1167,386,357,500,880,1,1,77124820,961,13.54,0.90,12,0.33,92.00,1381.00,2555,20240219,-51.23,1168,20240909,6.68,2555,-51.23,20240219,1168,6.68,20240909,2555,-51.23,20240219,1168,6.68,20240909,2.44,N,008700,500,385 억,,4465695,N,N,5,N,00,N
|
|
20240912,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,50,2,4.20,261437544,213707,162.86,1196,1240,1196,1547,833,1190,1223.35,5.79,0,113448,1233,1211,1196,1174,1159,1204,1167,386,357,500,880,1,1,77124820,956,13.48,0.90,12,0.28,92.00,1381.00,2555,20240219,-51.47,1168,20240909,6.16,2555,-51.47,20240219,1168,6.16,20240909,2555,-51.47,20240219,1168,6.16,20240909,2.44,N,008700,500,385 억,,4465695,N,N,0,N,00,N
|
|
20240912,140227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1225,35,2,2.94,178384764,146266,111.47,1196,1232,1196,1547,833,1190,1219.59,5.79,0,82390,1233,1211,1196,1174,1159,1204,1167,386,357,500,880,1,1,77124820,945,13.32,0.89,12,0.19,92.00,1381.00,2555,20240219,-52.05,1168,20240909,4.88,2555,-52.05,20240219,1168,4.88,20240909,2555,-52.05,20240219,1168,4.88,20240909,2.44,N,008700,500,385 억,,4465695,N,N,0,N,00,N
|
|
20240912,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1226,36,2,3.03,166016671,136179,103.78,1196,1232,1196,1547,833,1190,1219.11,5.79,0,76432,1233,1211,1196,1174,1159,1204,1167,386,357,500,880,1,1,77124820,946,13.33,0.89,12,0.18,92.00,1381.00,2555,20240219,-52.02,1168,20240909,4.97,2555,-52.02,20240219,1168,4.97,20240909,2555,-52.02,20240219,1168,4.97,20240909,2.44,N,008700,500,385 억,,4465695,N,N,0,N,00,N
|
|
20240912,120225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1219,29,2,2.44,136922643,112419,85.67,1196,1232,1196,1547,833,1190,1217.97,5.79,0,68989,1233,1211,1196,1174,1159,1204,1167,386,357,500,880,1,1,77124820,940,13.25,0.88,12,0.15,92.00,1381.00,2555,20240219,-52.29,1168,20240909,4.37,2555,-52.29,20240219,1168,4.37,20240909,2555,-52.29,20240219,1168,4.37,20240909,2.44,N,008700,500,385 억,,4465695,N,N,0,N,00,N
|
|
20240912,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1220,30,2,2.52,125755901,103263,78.70,1196,1232,1196,1547,833,1190,1217.82,5.79,0,64020,1233,1211,1196,1174,1159,1204,1167,386,357,500,880,1,1,77124820,941,13.26,0.88,12,0.13,92.00,1381.00,2555,20240219,-52.25,1168,20240909,4.45,2555,-52.25,20240219,1168,4.45,20240909,2555,-52.25,20240219,1168,4.45,20240909,2.44,N,008700,500,385 억,,4465695,N,N,0,N,00,N
|
|
20240912,100227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1220,30,2,2.52,108288168,88925,67.77,1196,1232,1196,1547,833,1190,1217.75,5.79,0,60687,1233,1211,1196,1174,1159,1204,1167,386,357,500,880,1,1,77124820,941,13.26,0.88,12,0.12,92.00,1381.00,2555,20240219,-52.25,1168,20240909,4.45,2555,-52.25,20240219,1168,4.45,20240909,2555,-52.25,20240219,1168,4.45,20240909,2.44,N,008700,500,385 억,,4465695,N,N,0,N,00,N
|
|
20240912,090228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1205,15,2,1.26,10695930,8928,6.80,1196,1207,1196,1547,833,1190,1198.02,5.79,0,-1056,1233,1211,1196,1174,1159,1204,1167,386,357,500,880,1,1,77124820,929,13.10,0.87,12,0.01,92.00,1381.00,2555,20240219,-52.84,1168,20240909,3.17,2555,-52.84,20240219,1168,3.17,20240909,2555,-52.84,20240219,1168,3.17,20240909,2.44,N,008700,500,385 억,,4465695,N,N,0,N,00,N
|
|
20240911,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,-7,5,-0.58,152156108,126850,114.70,1197,1218,1181,1556,838,1197,1199.50,5.78,0,15626,1219,1208,1199,1188,1179,1203,1183,386,359,500,880,1,1,77124820,918,12.93,0.86,12,0.16,92.00,1381.00,2555,20240219,-53.42,1168,20240909,1.88,2555,-53.42,20240219,1168,1.88,20240909,2555,-53.42,20240219,1168,1.88,20240909,2.57,N,008700,500,385 억,,4458514,N,N,0,N,00,N
|
|
20240911,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1184,-13,5,-1.09,136620240,113749,102.85,1197,1218,1182,1556,838,1197,1201.07,5.78,0,15639,1219,1208,1199,1188,1179,1203,1183,386,359,500,880,1,1,77124820,913,12.87,0.86,12,0.15,92.00,1381.00,2555,20240219,-53.66,1168,20240909,1.37,2555,-53.66,20240219,1168,1.37,20240909,2555,-53.66,20240219,1168,1.37,20240909,2.57,N,008700,500,385 억,,4458514,N,N,0,N,00,N
|
|
20240911,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1192,-5,5,-0.42,116209116,96557,87.31,1197,1218,1190,1556,838,1197,1203.53,5.78,0,21564,1219,1208,1199,1188,1179,1203,1183,386,359,500,880,1,1,77124820,919,12.96,0.86,12,0.13,92.00,1381.00,2555,20240219,-53.35,1168,20240909,2.05,2555,-53.35,20240219,1168,2.05,20240909,2555,-53.35,20240219,1168,2.05,20240909,2.57,N,008700,500,385 억,,4458514,N,N,0,N,00,N
|
|
20240911,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1199,2,2,0.17,95429297,79169,71.58,1197,1218,1196,1556,838,1197,1205.39,5.78,0,30950,1219,1208,1199,1188,1179,1203,1183,386,359,500,880,1,1,77124820,925,13.03,0.87,12,0.10,92.00,1381.00,2555,20240219,-53.07,1168,20240909,2.65,2555,-53.07,20240219,1168,2.65,20240909,2555,-53.07,20240219,1168,2.65,20240909,2.57,N,008700,500,385 억,,4458514,N,N,0,N,00,N
|
|
20240911,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1204,7,2,0.58,89624785,74330,67.21,1197,1218,1196,1556,838,1197,1205.77,5.78,0,32065,1219,1208,1199,1188,1179,1203,1183,386,359,500,880,1,1,77124820,929,13.09,0.87,12,0.10,92.00,1381.00,2555,20240219,-52.88,1168,20240909,3.08,2555,-52.88,20240219,1168,3.08,20240909,2555,-52.88,20240219,1168,3.08,20240909,2.57,N,008700,500,385 억,,4458514,N,N,0,N,00,N
|
|
20240911,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1199,2,2,0.17,82684067,68546,61.98,1197,1218,1196,1556,838,1197,1206.26,5.78,0,34022,1219,1208,1199,1188,1179,1203,1183,386,359,500,880,1,1,77124820,925,13.03,0.87,12,0.09,92.00,1381.00,2555,20240219,-53.07,1168,20240909,2.65,2555,-53.07,20240219,1168,2.65,20240909,2555,-53.07,20240219,1168,2.65,20240909,2.57,N,008700,500,385 억,,4458514,N,N,0,N,00,N
|
|
20240911,100223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1211,14,2,1.17,68738552,56948,51.49,1197,1218,1196,1556,838,1197,1207.04,5.78,0,36950,1219,1208,1199,1188,1179,1203,1183,386,359,500,880,1,1,77124820,934,13.16,0.88,12,0.07,92.00,1381.00,2555,20240219,-52.60,1168,20240909,3.68,2555,-52.60,20240219,1168,3.68,20240909,2555,-52.60,20240219,1168,3.68,20240909,2.57,N,008700,500,385 억,,4458514,N,N,0,N,00,N
|
|
20240911,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1200,3,2,0.25,3744342,3128,2.83,1197,1200,1197,1556,838,1197,1197.04,5.78,0,-396,1219,1208,1199,1188,1179,1203,1183,386,359,500,880,1,1,77124820,925,13.04,0.87,12,0.00,92.00,1381.00,2555,20240219,-53.03,1168,20240909,2.74,2555,-53.03,20240219,1168,2.74,20240909,2555,-53.03,20240219,1168,2.74,20240909,2.57,N,008700,500,385 억,,4458514,N,N,0,N,00,N
|
|
20240910,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1197,-3,5,-0.25,125258301,104630,65.85,1201,1210,1190,1560,840,1200,1197.15,5.84,0,-42231,1229,1214,1191,1176,1153,1222,1184,386,360,500,880,1,1,77124820,923,13.01,0.87,12,0.14,92.00,1381.00,2555,20240219,-53.15,1168,20240909,2.48,2555,-53.15,20240219,1168,2.48,20240909,2555,-53.15,20240219,1168,2.48,20240909,2.61,N,008700,500,385 억,,4505490,N,N,0,N,00,N
|
|
20240910,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1196,-4,5,-0.33,101520191,84746,53.34,1201,1210,1190,1560,840,1200,1197.93,5.84,0,-30939,1229,1214,1191,1176,1153,1222,1184,386,360,500,880,1,1,77124820,922,13.00,0.87,12,0.11,92.00,1381.00,2555,20240219,-53.19,1168,20240909,2.40,2555,-53.19,20240219,1168,2.40,20240909,2555,-53.19,20240219,1168,2.40,20240909,2.61,N,008700,500,385 억,,4505490,N,N,0,N,00,N
|
|
20240910,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1195,-5,5,-0.42,90923988,75878,47.75,1201,1210,1190,1560,840,1200,1198.29,5.84,0,-28375,1229,1214,1191,1176,1153,1222,1184,386,360,500,880,1,1,77124820,922,12.99,0.87,12,0.10,92.00,1381.00,2555,20240219,-53.23,1168,20240909,2.31,2555,-53.23,20240219,1168,2.31,20240909,2555,-53.23,20240219,1168,2.31,20240909,2.61,N,008700,500,385 억,,4505490,N,N,0,N,00,N
|
|
20240910,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1197,-3,5,-0.25,58444009,48646,30.62,1201,1210,1195,1560,840,1200,1201.41,5.84,0,-21044,1229,1214,1191,1176,1153,1222,1184,386,360,500,880,1,1,77124820,923,13.01,0.87,12,0.06,92.00,1381.00,2555,20240219,-53.15,1168,20240909,2.48,2555,-53.15,20240219,1168,2.48,20240909,2555,-53.15,20240219,1168,2.48,20240909,2.61,N,008700,500,385 억,,4505490,N,N,0,N,00,N
|
|
20240910,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1202,2,2,0.17,41729267,34695,21.84,1201,1210,1197,1560,840,1200,1202.75,5.84,0,-11117,1229,1214,1191,1176,1153,1222,1184,386,360,500,880,1,1,77124820,927,13.07,0.87,12,0.04,92.00,1381.00,2555,20240219,-52.95,1168,20240909,2.91,2555,-52.95,20240219,1168,2.91,20240909,2555,-52.95,20240219,1168,2.91,20240909,2.61,N,008700,500,385 억,,4505490,N,N,0,N,00,N
|
|
20240910,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1206,6,2,0.50,32729870,27204,17.12,1201,1210,1197,1560,840,1200,1203.13,5.84,0,-7861,1229,1214,1191,1176,1153,1222,1184,386,360,500,880,1,1,77124820,930,13.11,0.87,12,0.04,92.00,1381.00,2555,20240219,-52.80,1168,20240909,3.25,2555,-52.80,20240219,1168,3.25,20240909,2555,-52.80,20240219,1168,3.25,20240909,2.61,N,008700,500,385 억,,4505490,N,N,0,N,00,N
|
|
20240910,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1206,6,2,0.50,27365168,22746,14.32,1201,1210,1197,1560,840,1200,1203.08,5.84,0,-8164,1229,1214,1191,1176,1153,1222,1184,386,360,500,880,1,1,77124820,930,13.11,0.87,12,0.03,92.00,1381.00,2555,20240219,-52.80,1168,20240909,3.25,2555,-52.80,20240219,1168,3.25,20240909,2555,-52.80,20240219,1168,3.25,20240909,2.61,N,008700,500,385 억,,4505490,N,N,0,N,00,N
|
|
20240910,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1201,1,2,0.08,9656686,8017,5.05,1201,1210,1201,1560,840,1200,1204.53,5.84,0,-1964,1229,1214,1191,1176,1153,1222,1184,386,360,500,880,1,1,77124820,926,13.05,0.87,12,0.01,92.00,1381.00,2555,20240219,-52.99,1168,20240909,2.83,2555,-52.99,20240219,1168,2.83,20240909,2555,-52.99,20240219,1168,2.83,20240909,2.61,N,008700,500,385 억,,4505490,N,N,0,N,00,N
|
|
20240909,160221,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1200,0,3,0.00,187241301,158269,46.27,1169,1206,1168,1560,840,1200,1183.06,5.79,0,35798,1258,1228,1202,1172,1146,1216,1160,386,360,500,880,1,1,77124820,925,13.04,0.87,12,0.21,92.00,1381.00,2555,20240219,-53.03,1168,20240909,2.74,2555,-53.03,20240219,1168,2.74,20240909,2555,-53.03,20240219,1168,2.74,20240909,2.64,N,008700,500,385 억,,4466805,N,N,0,N,00,N
|
|
20240909,150221,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1204,4,2,0.33,182256628,154123,45.06,1169,1206,1168,1560,840,1200,1182.54,5.79,0,34688,1258,1228,1202,1172,1146,1216,1160,386,360,500,880,1,1,77124820,929,13.09,0.87,12,0.20,92.00,1381.00,2555,20240219,-52.88,1168,20240909,3.08,2555,-52.88,20240219,1168,3.08,20240909,2555,-52.88,20240219,1168,3.08,20240909,2.64,N,008700,500,385 억,,4466805,N,N,0,N,00,N
|
|
20240909,140222,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1203,3,2,0.25,168976488,143078,41.83,1169,1204,1168,1560,840,1200,1181.01,5.79,0,27318,1258,1228,1202,1172,1146,1216,1160,386,360,500,880,1,1,77124820,928,13.08,0.87,12,0.19,92.00,1381.00,2555,20240219,-52.92,1168,20240909,3.00,2555,-52.92,20240219,1168,3.00,20240909,2555,-52.92,20240219,1168,3.00,20240909,2.64,N,008700,500,385 억,,4466805,N,N,0,N,00,N
|
|
20240909,130221,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1198,-2,5,-0.17,143150076,121564,35.54,1169,1198,1168,1560,840,1200,1177.57,5.79,0,16464,1258,1228,1202,1172,1146,1216,1160,386,360,500,880,1,1,77124820,924,13.02,0.87,12,0.16,92.00,1381.00,2555,20240219,-53.11,1168,20240909,2.57,2555,-53.11,20240219,1168,2.57,20240909,2555,-53.11,20240219,1168,2.57,20240909,2.64,N,008700,500,385 억,,4466805,N,N,0,N,00,N
|
|
20240909,120221,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1195,-5,5,-0.42,138181146,117406,34.33,1169,1195,1168,1560,840,1200,1176.95,5.79,0,15326,1258,1228,1202,1172,1146,1216,1160,386,360,500,880,1,1,77124820,922,12.99,0.87,12,0.15,92.00,1381.00,2555,20240219,-53.23,1168,20240909,2.31,2555,-53.23,20240219,1168,2.31,20240909,2555,-53.23,20240219,1168,2.31,20240909,2.64,N,008700,500,385 억,,4466805,N,N,0,N,00,N
|
|
20240909,110221,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1182,-18,5,-1.50,109463084,93173,27.24,1169,1188,1168,1560,840,1200,1174.84,5.79,0,134,1258,1228,1202,1172,1146,1216,1160,386,360,500,880,1,1,77124820,912,12.85,0.86,12,0.12,92.00,1381.00,2555,20240219,-53.74,1168,20240909,1.20,2555,-53.74,20240219,1168,1.20,20240909,2555,-53.74,20240219,1168,1.20,20240909,2.64,N,008700,500,385 억,,4466805,N,N,0,N,00,N
|
|
20240909,100224,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1180,-20,5,-1.67,85943721,73198,21.40,1169,1188,1168,1560,840,1200,1174.13,5.79,0,-1941,1258,1228,1202,1172,1146,1216,1160,386,360,500,880,1,1,77124820,910,12.83,0.85,12,0.09,92.00,1381.00,2555,20240219,-53.82,1168,20240909,1.03,2555,-53.82,20240219,1168,1.03,20240909,2555,-53.82,20240219,1168,1.03,20240909,2.64,N,008700,500,385 억,,4466805,N,N,0,N,00,N
|
|
20240909,090220,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1188,-12,5,-1.00,13652182,11610,3.39,1169,1188,1169,1560,840,1200,1175.90,5.79,0,-4059,1258,1228,1202,1172,1146,1216,1160,386,360,500,880,1,1,77124820,916,12.91,0.86,12,0.02,92.00,1381.00,2555,20240219,-53.50,1169,20240909,1.63,2555,-53.50,20240219,1169,1.63,20240909,2555,-53.50,20240219,1169,1.63,20240909,2.64,N,008700,500,385 억,,4466805,N,N,0,N,00,N
|
|
20240906,160219,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1200,-26,5,-2.12,407774702,340263,174.10,1215,1232,1176,1593,859,1226,1198.40,5.78,0,5918,1285,1255,1235,1205,1185,1245,1195,386,367,500,900,1,1,77124820,925,13.04,0.87,12,0.44,92.00,1381.00,2555,20240219,-53.03,1176,20240906,2.04,2555,-53.03,20240219,1176,2.04,20240906,2555,-53.03,20240219,1176,2.04,20240906,2.58,N,008700,500,385 억,,4456224,N,N,0,N,00,N
|
|
20240906,150222,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1195,-31,5,-2.53,376263551,313948,160.64,1215,1232,1176,1593,859,1226,1198.49,5.78,0,6541,1285,1255,1235,1205,1185,1245,1195,386,367,500,900,1,1,77124820,922,12.99,0.87,12,0.41,92.00,1381.00,2555,20240219,-53.23,1176,20240906,1.62,2555,-53.23,20240219,1176,1.62,20240906,2555,-53.23,20240219,1176,1.62,20240906,2.58,N,008700,500,385 억,,4456224,N,N,0,N,00,N
|
|
20240906,140223,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1192,-34,5,-2.77,327490519,272929,139.65,1215,1232,1176,1593,859,1226,1199.91,5.78,0,-16480,1285,1255,1235,1205,1185,1245,1195,386,367,500,900,1,1,77124820,919,12.96,0.86,12,0.35,92.00,1381.00,2555,20240219,-53.35,1176,20240906,1.36,2555,-53.35,20240219,1176,1.36,20240906,2555,-53.35,20240219,1176,1.36,20240906,2.58,N,008700,500,385 억,,4456224,N,N,0,N,00,N
|
|
20240906,130220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1202,-24,5,-1.96,219035719,181574,92.90,1215,1232,1195,1593,859,1226,1206.32,5.78,0,-20135,1285,1255,1235,1205,1185,1245,1195,386,367,500,900,1,1,77124820,927,13.07,0.87,12,0.24,92.00,1381.00,2555,20240219,-52.95,1189,20240806,1.09,2555,-52.95,20240219,1189,1.09,20240806,2555,-52.95,20240219,1189,1.09,20240806,2.58,N,008700,500,385 억,,4456224,N,N,0,N,00,N
|
|
20240906,120222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1205,-21,5,-1.71,149617461,123627,63.26,1215,1232,1196,1593,859,1226,1210.23,5.78,0,-24098,1285,1255,1235,1205,1185,1245,1195,386,367,500,900,1,1,77124820,929,13.10,0.87,12,0.16,92.00,1381.00,2555,20240219,-52.84,1189,20240806,1.35,2555,-52.84,20240219,1189,1.35,20240806,2555,-52.84,20240219,1189,1.35,20240806,2.58,N,008700,500,385 억,,4456224,N,N,0,N,00,N
|
|
20240906,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1212,-14,5,-1.14,127288145,105106,53.78,1215,1232,1196,1593,859,1226,1211.05,5.78,0,-26378,1285,1255,1235,1205,1185,1245,1195,386,367,500,900,1,1,77124820,935,13.17,0.88,12,0.14,92.00,1381.00,2555,20240219,-52.56,1189,20240806,1.93,2555,-52.56,20240219,1189,1.93,20240806,2555,-52.56,20240219,1189,1.93,20240806,2.58,N,008700,500,385 억,,4456224,N,N,0,N,00,N
|
|
20240906,100220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1200,-26,5,-2.12,105517759,87023,44.53,1215,1232,1197,1593,859,1226,1212.53,5.78,0,-24225,1285,1255,1235,1205,1185,1245,1195,386,367,500,900,1,1,77124820,925,13.04,0.87,12,0.11,92.00,1381.00,2555,20240219,-53.03,1189,20240806,0.93,2555,-53.03,20240219,1189,0.93,20240806,2555,-53.03,20240219,1189,0.93,20240806,2.58,N,008700,500,385 억,,4456224,N,N,0,N,00,N
|
|
20240906,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,-2,5,-0.16,16981171,13959,7.14,1215,1225,1215,1593,859,1226,1216.50,5.78,0,-1236,1285,1255,1235,1205,1185,1245,1195,386,367,500,900,1,1,77124820,944,13.30,0.89,12,0.02,92.00,1381.00,2555,20240219,-52.09,1189,20240806,2.94,2555,-52.09,20240219,1189,2.94,20240806,2555,-52.09,20240219,1189,2.94,20240806,2.58,N,008700,500,385 억,,4456224,N,N,0,N,00,N
|
|
20240905,160218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1226,1,2,0.08,231463831,187264,51.46,1227,1265,1215,1592,858,1225,1236.03,5.73,0,33395,1310,1267,1246,1203,1182,1257,1193,386,367,500,900,1,1,77124820,946,13.33,0.89,12,0.24,92.00,1381.00,2555,20240219,-52.02,1189,20240806,3.11,2555,-52.02,20240219,1189,3.11,20240806,2555,-52.02,20240219,1189,3.11,20240806,2.59,N,008700,500,385 억,,4420572,N,N,2,N,00,N
|
|
20240905,150222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1231,6,2,0.49,221336267,179025,49.20,1227,1265,1215,1592,858,1225,1236.34,5.73,0,29150,1310,1267,1246,1203,1182,1257,1193,386,367,500,900,1,1,77124820,949,13.38,0.89,12,0.23,92.00,1381.00,2555,20240219,-51.82,1189,20240806,3.53,2555,-51.82,20240219,1189,3.53,20240806,2555,-51.82,20240219,1189,3.53,20240806,2.59,N,008700,500,385 억,,4420572,N,N,2,N,00,N
|
|
20240905,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1225,0,3,0.00,192547161,155489,42.73,1227,1265,1217,1592,858,1225,1238.33,5.73,0,18914,1310,1267,1246,1203,1182,1257,1193,386,367,500,900,1,1,77124820,945,13.32,0.89,12,0.20,92.00,1381.00,2555,20240219,-52.05,1189,20240806,3.03,2555,-52.05,20240219,1189,3.03,20240806,2555,-52.05,20240219,1189,3.03,20240806,2.59,N,008700,500,385 억,,4420572,N,N,2,N,00,N
|
|
20240905,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1225,0,3,0.00,170965999,137854,37.88,1227,1265,1217,1592,858,1225,1240.20,5.73,0,18392,1310,1267,1246,1203,1182,1257,1193,386,367,500,900,1,1,77124820,945,13.32,0.89,12,0.18,92.00,1381.00,2555,20240219,-52.05,1189,20240806,3.03,2555,-52.05,20240219,1189,3.03,20240806,2555,-52.05,20240219,1189,3.03,20240806,2.59,N,008700,500,385 억,,4420572,N,N,2,N,00,N
|
|
20240905,120219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1236,11,2,0.90,112998302,90502,24.87,1227,1265,1227,1592,858,1225,1248.57,5.73,0,39144,1310,1267,1246,1203,1182,1257,1193,386,367,500,900,1,1,77124820,953,13.43,0.90,12,0.12,92.00,1381.00,2555,20240219,-51.62,1189,20240806,3.95,2555,-51.62,20240219,1189,3.95,20240806,2555,-51.62,20240219,1189,3.95,20240806,2.59,N,008700,500,385 억,,4420572,N,N,2,N,00,N
|
|
20240905,110220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1249,24,2,1.96,105398565,84353,23.18,1227,1265,1227,1592,858,1225,1249.49,5.73,0,37956,1310,1267,1246,1203,1182,1257,1193,386,367,500,900,1,1,77124820,963,13.58,0.90,12,0.11,92.00,1381.00,2555,20240219,-51.12,1189,20240806,5.05,2555,-51.12,20240219,1189,5.05,20240806,2555,-51.12,20240219,1189,5.05,20240806,2.59,N,008700,500,385 억,,4420572,N,N,2,N,00,N
|
|
20240905,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,39,2,3.18,85144941,68187,18.74,1227,1265,1227,1592,858,1225,1248.70,5.73,0,47954,1310,1267,1246,1203,1182,1257,1193,386,367,500,900,1,1,77124820,975,13.74,0.92,12,0.09,92.00,1381.00,2555,20240219,-50.53,1189,20240806,6.31,2555,-50.53,20240219,1189,6.31,20240806,2555,-50.53,20240219,1189,6.31,20240806,2.59,N,008700,500,385 억,,4420572,N,N,2,N,00,N
|
|
20240905,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1235,10,2,0.82,1442929,1175,0.32,1227,1237,1227,1592,858,1225,1228.02,5.73,0,-148,1310,1267,1246,1203,1182,1257,1193,386,367,500,900,1,1,77124820,952,13.42,0.89,12,0.00,92.00,1381.00,2555,20240219,-51.66,1189,20240806,3.87,2555,-51.66,20240219,1189,3.87,20240806,2555,-51.66,20240219,1189,3.87,20240806,2.59,N,008700,500,385 억,,4420572,N,N,2,N,00,N
|
|
20240904,160217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1225,-66,5,-5.11,448907113,362981,426.40,1253,1289,1225,1678,904,1291,1236.98,5.87,0,-107179,1318,1304,1296,1282,1274,1300,1278,386,387,500,950,1,1,77124820,945,13.32,0.89,12,0.47,92.00,1381.00,2555,20240219,-52.05,1189,20240806,3.03,2555,-52.05,20240219,1189,3.03,20240806,2555,-52.05,20240219,1189,3.03,20240806,2.62,N,008700,500,385 억,,4524388,N,N,2,N,00,N
|
|
20240904,150219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1230,-61,5,-4.73,403177832,325691,382.59,1253,1289,1225,1678,904,1291,1237.92,5.87,0,-93193,1318,1304,1296,1282,1274,1300,1278,386,387,500,950,1,1,77124820,949,13.37,0.89,12,0.42,92.00,1381.00,2555,20240219,-51.86,1189,20240806,3.45,2555,-51.86,20240219,1189,3.45,20240806,2555,-51.86,20240219,1189,3.45,20240806,2.62,N,008700,500,385 억,,4524388,N,N,18,N,00,N
|
|
20240904,140220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1234,-57,5,-4.42,379190422,306190,359.69,1253,1289,1225,1678,904,1291,1238.42,5.87,0,-79880,1318,1304,1296,1282,1274,1300,1278,386,387,500,950,1,1,77124820,952,13.41,0.89,12,0.40,92.00,1381.00,2555,20240219,-51.70,1189,20240806,3.78,2555,-51.70,20240219,1189,3.78,20240806,2555,-51.70,20240219,1189,3.78,20240806,2.62,N,008700,500,385 억,,4524388,N,N,18,N,00,N
|
|
20240904,130218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1231,-60,5,-4.65,335877587,271047,318.40,1253,1289,1225,1678,904,1291,1239.19,5.87,0,-76821,1318,1304,1296,1282,1274,1300,1278,386,387,500,950,1,1,77124820,949,13.38,0.89,12,0.35,92.00,1381.00,2555,20240219,-51.82,1189,20240806,3.53,2555,-51.82,20240219,1189,3.53,20240806,2555,-51.82,20240219,1189,3.53,20240806,2.62,N,008700,500,385 억,,4524388,N,N,18,N,00,N
|
|
20240904,120218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1237,-54,5,-4.18,267352709,215325,252.95,1253,1289,1228,1678,904,1291,1241.62,5.87,0,-49878,1318,1304,1296,1282,1274,1300,1278,386,387,500,950,1,1,77124820,954,13.45,0.90,12,0.28,92.00,1381.00,2555,20240219,-51.59,1189,20240806,4.04,2555,-51.59,20240219,1189,4.04,20240806,2555,-51.59,20240219,1189,4.04,20240806,2.62,N,008700,500,385 억,,4524388,N,N,18,N,00,N
|
|
20240904,110218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1239,-52,5,-4.03,249178889,200652,235.71,1253,1289,1228,1678,904,1291,1241.85,5.87,0,-49456,1318,1304,1296,1282,1274,1300,1278,386,387,500,950,1,1,77124820,956,13.47,0.90,12,0.26,92.00,1381.00,2555,20240219,-51.51,1189,20240806,4.21,2555,-51.51,20240219,1189,4.21,20240806,2555,-51.51,20240219,1189,4.21,20240806,2.62,N,008700,500,385 억,,4524388,N,N,18,N,00,N
|
|
20240904,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1237,-54,5,-4.18,180085856,144631,169.90,1253,1289,1228,1678,904,1291,1245.14,5.87,0,-37853,1318,1304,1296,1282,1274,1300,1278,386,387,500,950,1,1,77124820,954,13.45,0.90,12,0.19,92.00,1381.00,2555,20240219,-51.59,1189,20240806,4.04,2555,-51.59,20240219,1189,4.04,20240806,2555,-51.59,20240219,1189,4.04,20240806,2.62,N,008700,500,385 억,,4524388,N,N,18,N,00,N
|
|
20240904,090218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1246,-45,5,-3.49,52246929,41655,48.93,1253,1289,1246,1678,904,1291,1254.28,5.87,0,1514,1318,1304,1296,1282,1274,1300,1278,386,387,500,950,1,1,77124820,961,13.54,0.90,12,0.05,92.00,1381.00,2555,20240219,-51.23,1189,20240806,4.79,2555,-51.23,20240219,1189,4.79,20240806,2555,-51.23,20240219,1189,4.79,20240806,2.62,N,008700,500,385 억,,4524388,N,N,18,N,00,N
|
|
20240903,160216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1291,-15,5,-1.15,110430170,84967,87.67,1296,1310,1288,1697,915,1306,1299.68,5.88,0,-14384,1332,1319,1307,1294,1282,1313,1288,386,391,500,960,1,1,77124820,996,14.03,0.93,12,0.11,92.00,1381.00,2555,20240219,-49.47,1189,20240806,8.58,2555,-49.47,20240219,1189,8.58,20240806,2555,-49.47,20240219,1189,8.58,20240806,2.62,N,008700,500,385 억,,4536842,N,N,18,N,00,N
|
|
20240903,150217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1293,-13,5,-1.00,89515298,68773,70.96,1296,1310,1292,1697,915,1306,1301.61,5.88,0,-8290,1332,1319,1307,1294,1282,1313,1288,386,391,500,960,1,1,77124820,997,14.05,0.94,12,0.09,92.00,1381.00,2555,20240219,-49.39,1189,20240806,8.75,2555,-49.39,20240219,1189,8.75,20240806,2555,-49.39,20240219,1189,8.75,20240806,2.62,N,008700,500,385 억,,4536842,N,N,3,N,00,N
|
|
20240903,140217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,-8,5,-0.61,78379644,60173,62.09,1296,1310,1296,1697,915,1306,1302.57,5.88,0,-1580,1332,1319,1307,1294,1282,1313,1288,386,391,500,960,1,1,77124820,1001,14.11,0.94,12,0.08,92.00,1381.00,2555,20240219,-49.20,1189,20240806,9.17,2555,-49.20,20240219,1189,9.17,20240806,2555,-49.20,20240219,1189,9.17,20240806,2.62,N,008700,500,385 억,,4536842,N,N,3,N,00,N
|
|
20240903,130216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,-4,5,-0.31,56360034,43236,44.61,1296,1310,1296,1697,915,1306,1303.54,5.88,0,77,1332,1319,1307,1294,1282,1313,1288,386,391,500,960,1,1,77124820,1004,14.15,0.94,12,0.06,92.00,1381.00,2555,20240219,-49.04,1189,20240806,9.50,2555,-49.04,20240219,1189,9.50,20240806,2555,-49.04,20240219,1189,9.50,20240806,2.62,N,008700,500,385 억,,4536842,N,N,3,N,00,N
|
|
20240903,120215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1305,-1,5,-0.08,46906522,35975,37.12,1296,1310,1296,1697,915,1306,1303.86,5.88,0,4536,1332,1319,1307,1294,1282,1313,1288,386,391,500,960,1,1,77124820,1006,14.18,0.94,12,0.05,92.00,1381.00,2555,20240219,-48.92,1189,20240806,9.76,2555,-48.92,20240219,1189,9.76,20240806,2555,-48.92,20240219,1189,9.76,20240806,2.62,N,008700,500,385 억,,4536842,N,N,3,N,00,N
|
|
20240903,110215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1307,1,2,0.08,43310281,33218,34.27,1296,1310,1296,1697,915,1306,1303.82,5.88,0,4436,1332,1319,1307,1294,1282,1313,1288,386,391,500,960,1,1,77124820,1008,14.21,0.95,12,0.04,92.00,1381.00,2555,20240219,-48.85,1189,20240806,9.92,2555,-48.85,20240219,1189,9.92,20240806,2555,-48.85,20240219,1189,9.92,20240806,2.62,N,008700,500,385 억,,4536842,N,N,3,N,00,N
|
|
20240903,100215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1308,2,2,0.15,27220234,20894,21.56,1296,1310,1296,1697,915,1306,1302.78,5.88,0,3043,1332,1319,1307,1294,1282,1313,1288,386,391,500,960,1,1,77124820,1009,14.22,0.95,12,0.03,92.00,1381.00,2555,20240219,-48.81,1189,20240806,10.01,2555,-48.81,20240219,1189,10.01,20240806,2555,-48.81,20240219,1189,10.01,20240806,2.62,N,008700,500,385 억,,4536842,N,N,3,N,00,N
|
|
20240903,090215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,-8,5,-0.61,9245733,7134,7.36,1296,1305,1296,1697,915,1306,1296.01,5.88,0,-1006,1332,1319,1307,1294,1282,1313,1288,386,391,500,960,1,1,77124820,1001,14.11,0.94,12,0.01,92.00,1381.00,2555,20240219,-49.20,1189,20240806,9.17,2555,-49.20,20240219,1189,9.17,20240806,2555,-49.20,20240219,1189,9.17,20240806,2.62,N,008700,500,385 억,,4536842,N,N,3,N,00,N
|
|
20240902,160214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1306,-5,5,-0.38,125965804,96917,83.37,1307,1320,1295,1704,918,1311,1299.68,5.91,0,-18904,1324,1317,1304,1297,1284,1321,1301,386,393,500,970,1,1,77124820,1007,14.20,0.95,12,0.13,92.00,1381.00,2555,20240219,-48.88,1189,20240806,9.84,2555,-48.88,20240219,1189,9.84,20240806,2555,-48.88,20240219,1189,9.84,20240806,2.65,N,008700,500,385 억,,4555884,N,N,3,N,00,N
|
|
20240902,150216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,-9,5,-0.69,98280167,75655,65.08,1307,1320,1295,1704,918,1311,1299.05,5.91,0,-20809,1324,1317,1304,1297,1284,1321,1301,386,393,500,970,1,1,77124820,1004,14.15,0.94,12,0.10,92.00,1381.00,2555,20240219,-49.04,1189,20240806,9.50,2555,-49.04,20240219,1189,9.50,20240806,2555,-49.04,20240219,1189,9.50,20240806,2.65,N,008700,500,385 억,,4555884,N,N,7,N,00,N
|
|
20240902,140216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,-11,5,-0.84,91855498,70710,60.83,1307,1320,1295,1704,918,1311,1299.04,5.91,0,-20694,1324,1317,1304,1297,1284,1321,1301,386,393,500,970,1,1,77124820,1003,14.13,0.94,12,0.09,92.00,1381.00,2555,20240219,-49.12,1189,20240806,9.34,2555,-49.12,20240219,1189,9.34,20240806,2555,-49.12,20240219,1189,9.34,20240806,2.65,N,008700,500,385 억,,4555884,N,N,7,N,00,N
|
|
20240902,130216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,-11,5,-0.84,65730668,50570,43.50,1307,1320,1295,1704,918,1311,1299.79,5.91,0,-20564,1324,1317,1304,1297,1284,1321,1301,386,393,500,970,1,1,77124820,1003,14.13,0.94,12,0.07,92.00,1381.00,2555,20240219,-49.12,1189,20240806,9.34,2555,-49.12,20240219,1189,9.34,20240806,2555,-49.12,20240219,1189,9.34,20240806,2.65,N,008700,500,385 억,,4555884,N,N,7,N,00,N
|
|
20240902,120216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,-12,5,-0.92,50883922,39124,33.66,1307,1320,1295,1704,918,1311,1300.57,5.91,0,-20154,1324,1317,1304,1297,1284,1321,1301,386,393,500,970,1,1,77124820,1002,14.12,0.94,12,0.05,92.00,1381.00,2555,20240219,-49.16,1189,20240806,9.25,2555,-49.16,20240219,1189,9.25,20240806,2555,-49.16,20240219,1189,9.25,20240806,2.65,N,008700,500,385 억,,4555884,N,N,7,N,00,N
|
|
20240902,110216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,-12,5,-0.92,42656258,32777,28.20,1307,1320,1296,1704,918,1311,1301.40,5.91,0,-14007,1324,1317,1304,1297,1284,1321,1301,386,393,500,970,1,1,77124820,1002,14.12,0.94,12,0.04,92.00,1381.00,2555,20240219,-49.16,1189,20240806,9.25,2555,-49.16,20240219,1189,9.25,20240806,2555,-49.16,20240219,1189,9.25,20240806,2.65,N,008700,500,385 억,,4555884,N,N,7,N,00,N
|
|
20240902,100214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1303,-8,5,-0.61,21515231,16492,14.19,1307,1320,1300,1704,918,1311,1304.58,5.91,0,-10657,1324,1317,1304,1297,1284,1321,1301,386,393,500,970,1,1,77124820,1005,14.16,0.94,12,0.02,92.00,1381.00,2555,20240219,-49.00,1189,20240806,9.59,2555,-49.00,20240219,1189,9.59,20240806,2555,-49.00,20240219,1189,9.59,20240806,2.65,N,008700,500,385 억,,4555884,N,N,7,N,00,N
|
|
20240902,090213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1317,6,2,0.46,2242563,1715,1.48,1307,1320,1307,1704,918,1311,1307.57,5.91,0,-64,1324,1317,1304,1297,1284,1321,1301,386,393,500,970,1,1,77124820,1016,14.32,0.95,12,0.00,92.00,1381.00,2555,20240219,-48.45,1189,20240806,10.77,2555,-48.45,20240219,1189,10.77,20240806,2555,-48.45,20240219,1189,10.77,20240806,2.65,N,008700,500,385 억,,4555884,N,N,7,N,00,N
|