162 lines
67 KiB
CSV
162 lines
67 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
|
|
20241129,160244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1174,-17,5,-1.43,231287488,197598,223.46,1179,1185,1157,1548,834,1191,1170.22,4.51,0,-45668,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,905,12.76,0.85,12,0.26,92.00,1381.00,2555,20240219,-54.05,1087,20241115,8.00,2555,-54.05,20240219,1087,8.00,20241115,2555,-54.05,20240219,1087,8.00,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N
|
|
20241129,150246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,-22,5,-1.85,200766856,171568,194.02,1179,1185,1157,1548,834,1191,1170.19,4.51,0,-41651,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,902,12.71,0.85,12,0.22,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N
|
|
20241129,140244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1170,-21,5,-1.76,151611650,129800,146.79,1179,1185,1157,1548,834,1191,1168.04,4.51,0,-40554,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,902,12.72,0.85,12,0.17,92.00,1381.00,2555,20240219,-54.21,1087,20241115,7.64,2555,-54.21,20240219,1087,7.64,20241115,2555,-54.21,20240219,1087,7.64,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N
|
|
20241129,130245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,-22,5,-1.85,139068415,119075,134.66,1179,1185,1157,1548,834,1191,1167.91,4.51,0,-36919,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,902,12.71,0.85,12,0.15,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N
|
|
20241129,120247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,-30,5,-2.52,134935070,115529,130.65,1179,1185,1157,1548,834,1191,1167.98,4.51,0,-34417,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,895,12.62,0.84,12,0.15,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N
|
|
20241129,110246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1163,-28,5,-2.35,111048822,94963,107.39,1179,1185,1158,1548,834,1191,1169.39,4.51,0,-30791,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,897,12.64,0.84,12,0.12,92.00,1381.00,2555,20240219,-54.48,1087,20241115,6.99,2555,-54.48,20240219,1087,6.99,20241115,2555,-54.48,20240219,1087,6.99,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N
|
|
20241129,100247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,-26,5,-2.18,86353072,73787,83.44,1179,1185,1162,1548,834,1191,1170.30,4.51,0,-23031,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,899,12.66,0.84,12,0.10,92.00,1381.00,2555,20240219,-54.40,1087,20241115,7.18,2555,-54.40,20240219,1087,7.18,20241115,2555,-54.40,20240219,1087,7.18,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N
|
|
20241129,090247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1179,-12,5,-1.01,228726,194,0.22,1179,1179,1179,1548,834,1191,1179.00,4.51,0,-28,1207,1198,1186,1177,1165,1193,1172,386,357,500,880,1,1,77124820,909,12.82,0.85,12,0.00,92.00,1381.00,2555,20240219,-53.86,1087,20241115,8.46,2555,-53.86,20240219,1087,8.46,20241115,2555,-53.86,20240219,1087,8.46,20241115,2.21,N,008700,500,385 억,,3480318,N,N,7,N,00,N
|
|
20241128,160244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1191,-1,5,-0.08,103301465,87185,93.94,1193,1195,1174,1549,835,1192,1184.85,4.49,0,10225,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,919,12.95,0.86,12,0.11,92.00,1381.00,2555,20240219,-53.39,1087,20241115,9.57,2555,-53.39,20240219,1087,9.57,20241115,2555,-53.39,20240219,1087,9.57,20241115,2.23,N,008700,500,385 억,,3464883,N,N,7,N,00,N
|
|
20241128,150250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,-2,5,-0.17,99709946,84170,90.69,1193,1195,1174,1549,835,1192,1184.63,4.49,0,10444,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,918,12.93,0.86,12,0.11,92.00,1381.00,2555,20240219,-53.42,1087,20241115,9.48,2555,-53.42,20240219,1087,9.48,20241115,2555,-53.42,20240219,1087,9.48,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
|
|
20241128,140250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1182,-10,5,-0.84,90595309,76467,82.39,1193,1195,1174,1549,835,1192,1184.76,4.49,0,10376,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,912,12.85,0.86,12,0.10,92.00,1381.00,2555,20240219,-53.74,1087,20241115,8.74,2555,-53.74,20240219,1087,8.74,20241115,2555,-53.74,20240219,1087,8.74,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
|
|
20241128,130246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1185,-7,5,-0.59,88864720,75001,80.81,1193,1195,1174,1549,835,1192,1184.85,4.49,0,10162,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,914,12.88,0.86,12,0.10,92.00,1381.00,2555,20240219,-53.62,1087,20241115,9.02,2555,-53.62,20240219,1087,9.02,20241115,2555,-53.62,20240219,1087,9.02,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
|
|
20241128,120248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1184,-8,5,-0.67,84537610,71332,76.86,1193,1195,1174,1549,835,1192,1185.13,4.49,0,9122,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,913,12.87,0.86,12,0.09,92.00,1381.00,2555,20240219,-53.66,1087,20241115,8.92,2555,-53.66,20240219,1087,8.92,20241115,2555,-53.66,20240219,1087,8.92,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
|
|
20241128,110251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1189,-3,5,-0.25,63841560,53778,57.94,1193,1195,1181,1549,835,1192,1187.13,4.49,0,4105,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,917,12.92,0.86,12,0.07,92.00,1381.00,2555,20240219,-53.46,1087,20241115,9.38,2555,-53.46,20240219,1087,9.38,20241115,2555,-53.46,20240219,1087,9.38,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
|
|
20241128,100247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1193,1,2,0.08,14192013,11931,12.86,1193,1195,1183,1549,835,1192,1189.51,4.49,0,-4038,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,920,12.97,0.86,12,0.02,92.00,1381.00,2555,20240219,-53.31,1087,20241115,9.75,2555,-53.31,20240219,1087,9.75,20241115,2555,-53.31,20240219,1087,9.75,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
|
|
20241128,090246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1195,3,2,0.25,3349234,2810,3.03,1193,1195,1190,1549,835,1192,1191.90,4.49,0,-2688,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,922,12.99,0.87,12,0.00,92.00,1381.00,2555,20240219,-53.23,1087,20241115,9.94,2555,-53.23,20240219,1087,9.94,20241115,2555,-53.23,20240219,1087,9.94,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
|
|
20241127,160242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1192,-14,5,-1.16,109285091,92299,89.48,1206,1207,1175,1567,845,1206,1184.01,4.53,0,-37044,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,919,12.96,0.86,12,0.12,92.00,1381.00,2555,20240219,-53.35,1087,20241115,9.66,2555,-53.35,20240219,1087,9.66,20241115,2555,-53.35,20240219,1087,9.66,20241115,2.24,N,008700,500,385 억,,3494265,N,N,2,N,00,N
|
|
20241127,150245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1176,-30,5,-2.49,102219800,86319,83.68,1206,1207,1175,1567,845,1206,1184.21,4.53,0,-34180,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,907,12.78,0.85,12,0.11,92.00,1381.00,2555,20240219,-53.97,1087,20241115,8.19,2555,-53.97,20240219,1087,8.19,20241115,2555,-53.97,20240219,1087,8.19,20241115,2.24,N,008700,500,385 억,,3494265,N,N,5,N,00,N
|
|
20241127,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1181,-25,5,-2.07,57044402,47975,46.51,1206,1207,1181,1567,845,1206,1189.04,4.53,0,-24370,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,911,12.84,0.86,12,0.06,92.00,1381.00,2555,20240219,-53.78,1087,20241115,8.65,2555,-53.78,20240219,1087,8.65,20241115,2555,-53.78,20240219,1087,8.65,20241115,2.24,N,008700,500,385 억,,3494265,N,N,5,N,00,N
|
|
20241127,130242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,-16,5,-1.33,41637972,34971,33.90,1206,1207,1184,1567,845,1206,1190.64,4.53,0,-15153,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,918,12.93,0.86,12,0.05,92.00,1381.00,2555,20240219,-53.42,1087,20241115,9.48,2555,-53.42,20240219,1087,9.48,20241115,2555,-53.42,20240219,1087,9.48,20241115,2.24,N,008700,500,385 억,,3494265,N,N,5,N,00,N
|
|
20241127,120245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1191,-15,5,-1.24,36710190,30812,29.87,1206,1207,1184,1567,845,1206,1191.43,4.53,0,-14420,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,919,12.95,0.86,12,0.04,92.00,1381.00,2555,20240219,-53.39,1087,20241115,9.57,2555,-53.39,20240219,1087,9.57,20241115,2555,-53.39,20240219,1087,9.57,20241115,2.24,N,008700,500,385 억,,3494265,N,N,5,N,00,N
|
|
20241127,110245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1186,-20,5,-1.66,28422798,23826,23.10,1206,1207,1185,1567,845,1206,1192.93,4.53,0,-11038,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,915,12.89,0.86,12,0.03,92.00,1381.00,2555,20240219,-53.58,1087,20241115,9.11,2555,-53.58,20240219,1087,9.11,20241115,2555,-53.58,20240219,1087,9.11,20241115,2.24,N,008700,500,385 억,,3494265,N,N,5,N,00,N
|
|
20241127,100244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1193,-13,5,-1.08,19292296,16152,15.66,1206,1207,1185,1567,845,1206,1194.42,4.53,0,-9944,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,920,12.97,0.86,12,0.02,92.00,1381.00,2555,20240219,-53.31,1087,20241115,9.75,2555,-53.31,20240219,1087,9.75,20241115,2555,-53.31,20240219,1087,9.75,20241115,2.24,N,008700,500,385 억,,3494265,N,N,5,N,00,N
|
|
20241127,090245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1206,0,3,0.00,6236226,5171,5.01,1206,1206,1206,1567,845,1206,1206.00,4.53,0,-4714,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,930,13.11,0.87,12,0.01,92.00,1381.00,2555,20240219,-52.80,1087,20241115,10.95,2555,-52.80,20240219,1087,10.95,20241115,2555,-52.80,20240219,1087,10.95,20241115,2.24,N,008700,500,385 억,,3494265,N,N,5,N,00,N
|
|
20241126,160245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1206,22,2,1.86,122961512,103081,66.64,1184,1206,1177,1539,829,1184,1192.86,4.52,0,14480,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,930,13.11,0.87,12,0.13,92.00,1381.00,2555,20240219,-52.80,1087,20241115,10.95,2555,-52.80,20240219,1087,10.95,20241115,2555,-52.80,20240219,1087,10.95,20241115,2.18,N,008700,500,385 억,,3482312,N,N,5,N,00,N
|
|
20241126,150243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1197,13,2,1.10,99305077,83372,53.90,1184,1204,1177,1539,829,1184,1191.11,4.52,0,6293,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,923,13.01,0.87,12,0.11,92.00,1381.00,2555,20240219,-53.15,1087,20241115,10.12,2555,-53.15,20240219,1087,10.12,20241115,2555,-53.15,20240219,1087,10.12,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N
|
|
20241126,140243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1189,5,2,0.42,82496074,69284,44.79,1184,1204,1177,1539,829,1184,1190.69,4.52,0,-1710,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,917,12.92,0.86,12,0.09,92.00,1381.00,2555,20240219,-53.46,1087,20241115,9.38,2555,-53.46,20240219,1087,9.38,20241115,2555,-53.46,20240219,1087,9.38,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N
|
|
20241126,130243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1194,10,2,0.84,75145770,63113,40.80,1184,1204,1177,1539,829,1184,1190.65,4.52,0,-782,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,921,12.98,0.86,12,0.08,92.00,1381.00,2555,20240219,-53.27,1087,20241115,9.84,2555,-53.27,20240219,1087,9.84,20241115,2555,-53.27,20240219,1087,9.84,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N
|
|
20241126,120244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1189,5,2,0.42,57341482,48223,31.18,1184,1204,1177,1539,829,1184,1189.09,4.52,0,6365,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,917,12.92,0.86,12,0.06,92.00,1381.00,2555,20240219,-53.46,1087,20241115,9.38,2555,-53.46,20240219,1087,9.38,20241115,2555,-53.46,20240219,1087,9.38,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N
|
|
20241126,110247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1198,14,2,1.18,45967228,38694,25.02,1184,1204,1177,1539,829,1184,1187.97,4.52,0,1693,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,924,13.02,0.87,12,0.05,92.00,1381.00,2555,20240219,-53.11,1087,20241115,10.21,2555,-53.11,20240219,1087,10.21,20241115,2555,-53.11,20240219,1087,10.21,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N
|
|
20241126,100246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,6,2,0.51,34671150,29240,18.90,1184,1204,1177,1539,829,1184,1185.74,4.52,0,-851,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,918,12.93,0.86,12,0.04,92.00,1381.00,2555,20240219,-53.42,1087,20241115,9.48,2555,-53.42,20240219,1087,9.48,20241115,2555,-53.42,20240219,1087,9.48,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N
|
|
20241126,090244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1178,-6,5,-0.51,11265103,9515,6.15,1184,1184,1178,1539,829,1184,1183.93,4.52,0,-1765,1212,1198,1177,1163,1142,1205,1170,386,355,500,870,1,1,77124820,909,12.80,0.85,12,0.01,92.00,1381.00,2555,20240219,-53.89,1087,20241115,8.37,2555,-53.89,20240219,1087,8.37,20241115,2555,-53.89,20240219,1087,8.37,20241115,2.18,N,008700,500,385 억,,3482312,N,N,1,N,00,N
|
|
20241125,160240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1184,36,2,3.14,181300369,153528,104.25,1156,1191,1156,1492,804,1148,1180.89,4.47,0,31867,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,913,12.87,0.86,12,0.20,92.00,1381.00,2555,20240219,-53.66,1087,20241115,8.92,2555,-53.66,20240219,1087,8.92,20241115,2555,-53.66,20240219,1087,8.92,20241115,2.21,N,008700,500,385 억,,3448152,N,N,1,N,00,N
|
|
20241125,150243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1184,36,2,3.14,172707398,146264,99.31,1156,1191,1156,1492,804,1148,1180.79,4.47,0,30685,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,913,12.87,0.86,12,0.19,92.00,1381.00,2555,20240219,-53.66,1087,20241115,8.92,2555,-53.66,20240219,1087,8.92,20241115,2555,-53.66,20240219,1087,8.92,20241115,2.21,N,008700,500,385 억,,3448152,N,N,3,N,00,N
|
|
20241125,140243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1188,40,2,3.48,145555510,123373,83.77,1156,1191,1156,1492,804,1148,1179.80,4.47,0,33829,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,916,12.91,0.86,12,0.16,92.00,1381.00,2555,20240219,-53.50,1087,20241115,9.29,2555,-53.50,20240219,1087,9.29,20241115,2555,-53.50,20240219,1087,9.29,20241115,2.21,N,008700,500,385 억,,3448152,N,N,3,N,00,N
|
|
20241125,130242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1186,38,2,3.31,120395869,102206,69.40,1156,1190,1156,1492,804,1148,1177.97,4.47,0,34968,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,915,12.89,0.86,12,0.13,92.00,1381.00,2555,20240219,-53.58,1087,20241115,9.11,2555,-53.58,20240219,1087,9.11,20241115,2555,-53.58,20240219,1087,9.11,20241115,2.21,N,008700,500,385 억,,3448152,N,N,3,N,00,N
|
|
20241125,120243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1186,38,2,3.31,115225599,97849,66.44,1156,1190,1156,1492,804,1148,1177.59,4.47,0,35628,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,915,12.89,0.86,12,0.13,92.00,1381.00,2555,20240219,-53.58,1087,20241115,9.11,2555,-53.58,20240219,1087,9.11,20241115,2555,-53.58,20240219,1087,9.11,20241115,2.21,N,008700,500,385 억,,3448152,N,N,3,N,00,N
|
|
20241125,110243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1183,35,2,3.05,96306322,81908,55.62,1156,1190,1156,1492,804,1148,1175.79,4.47,0,27109,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,912,12.86,0.86,12,0.11,92.00,1381.00,2555,20240219,-53.70,1087,20241115,8.83,2555,-53.70,20240219,1087,8.83,20241115,2555,-53.70,20240219,1087,8.83,20241115,2.21,N,008700,500,385 억,,3448152,N,N,3,N,00,N
|
|
20241125,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1175,27,2,2.35,62312350,53140,36.08,1156,1182,1156,1492,804,1148,1172.61,4.47,0,16449,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,906,12.77,0.85,12,0.07,92.00,1381.00,2555,20240219,-54.01,1087,20241115,8.10,2555,-54.01,20240219,1087,8.10,20241115,2555,-54.01,20240219,1087,8.10,20241115,2.21,N,008700,500,385 억,,3448152,N,N,3,N,00,N
|
|
20241125,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1159,11,2,0.96,1823327,1577,1.07,1156,1159,1156,1492,804,1148,1156.20,4.47,0,104,1184,1165,1155,1136,1126,1161,1132,386,344,500,840,1,1,77124820,894,12.60,0.84,12,0.00,92.00,1381.00,2555,20240219,-54.64,1087,20241115,6.62,2555,-54.64,20240219,1087,6.62,20241115,2555,-54.64,20240219,1087,6.62,20241115,2.21,N,008700,500,385 억,,3448152,N,N,3,N,00,N
|
|
20241122,160233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1148,-12,5,-1.03,170237002,147173,133.11,1157,1174,1145,1508,812,1160,1156.72,4.51,0,-31824,1183,1171,1159,1147,1135,1165,1141,386,348,500,850,1,1,77124820,885,12.48,0.83,12,0.19,92.00,1381.00,2555,20240219,-55.07,1087,20241115,5.61,2555,-55.07,20240219,1087,5.61,20241115,2555,-55.07,20240219,1087,5.61,20241115,2.21,N,008700,500,385 억,,3479999,N,N,3,N,00,N
|
|
20241122,150231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1145,-15,5,-1.29,160489861,138678,125.43,1157,1174,1145,1508,812,1160,1157.28,4.51,0,-26479,1183,1171,1159,1147,1135,1165,1141,386,348,500,850,1,1,77124820,883,12.45,0.83,12,0.18,92.00,1381.00,2555,20240219,-55.19,1087,20241115,5.34,2555,-55.19,20240219,1087,5.34,20241115,2555,-55.19,20240219,1087,5.34,20241115,2.21,N,008700,500,385 억,,3479999,N,N,0,N,00,N
|
|
20241122,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1156,-4,5,-0.34,103290004,88870,80.38,1157,1174,1156,1508,812,1160,1162.26,4.51,0,-16625,1183,1171,1159,1147,1135,1165,1141,386,348,500,850,1,1,77124820,892,12.57,0.84,12,0.12,92.00,1381.00,2555,20240219,-54.76,1087,20241115,6.35,2555,-54.76,20240219,1087,6.35,20241115,2555,-54.76,20240219,1087,6.35,20241115,2.21,N,008700,500,385 억,,3479999,N,N,0,N,00,N
|
|
20241122,130232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1160,0,3,0.00,63947250,54914,49.67,1157,1174,1156,1508,812,1160,1164.50,4.51,0,10969,1183,1171,1159,1147,1135,1165,1141,386,348,500,850,1,1,77124820,895,12.61,0.84,12,0.07,92.00,1381.00,2555,20240219,-54.60,1087,20241115,6.72,2555,-54.60,20240219,1087,6.72,20241115,2555,-54.60,20240219,1087,6.72,20241115,2.21,N,008700,500,385 억,,3479999,N,N,0,N,00,N
|
|
20241122,120233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1163,3,2,0.26,56116864,48181,43.58,1157,1174,1156,1508,812,1160,1164.71,4.51,0,16036,1183,1171,1159,1147,1135,1165,1141,386,348,500,850,1,1,77124820,897,12.64,0.84,12,0.06,92.00,1381.00,2555,20240219,-54.48,1087,20241115,6.99,2555,-54.48,20240219,1087,6.99,20241115,2555,-54.48,20240219,1087,6.99,20241115,2.21,N,008700,500,385 억,,3479999,N,N,0,N,00,N
|
|
20241122,110232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1163,3,2,0.26,43729682,37545,33.96,1157,1174,1156,1508,812,1160,1164.73,4.51,0,22075,1183,1171,1159,1147,1135,1165,1141,386,348,500,850,1,1,77124820,897,12.64,0.84,12,0.05,92.00,1381.00,2555,20240219,-54.48,1087,20241115,6.99,2555,-54.48,20240219,1087,6.99,20241115,2555,-54.48,20240219,1087,6.99,20241115,2.21,N,008700,500,385 억,,3479999,N,N,0,N,00,N
|
|
20241122,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1167,7,2,0.60,37428697,32130,29.06,1157,1174,1156,1508,812,1160,1164.91,4.51,0,22922,1183,1171,1159,1147,1135,1165,1141,386,348,500,850,1,1,77124820,900,12.68,0.85,12,0.04,92.00,1381.00,2555,20240219,-54.32,1087,20241115,7.36,2555,-54.32,20240219,1087,7.36,20241115,2555,-54.32,20240219,1087,7.36,20241115,2.21,N,008700,500,385 억,,3479999,N,N,0,N,00,N
|
|
20241122,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1157,-3,5,-0.26,3660748,3164,2.86,1157,1157,1157,1508,812,1160,1157.00,4.51,0,482,1183,1171,1159,1147,1135,1165,1141,386,348,500,850,1,1,77124820,892,12.58,0.84,12,0.00,92.00,1381.00,2555,20240219,-54.72,1087,20241115,6.44,2555,-54.72,20240219,1087,6.44,20241115,2555,-54.72,20240219,1087,6.44,20241115,2.21,N,008700,500,385 억,,3479999,N,N,0,N,00,N
|
|
20241121,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1160,-7,5,-0.60,127092232,110247,133.99,1167,1171,1147,1517,817,1167,1152.79,4.54,0,-18933,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,895,12.61,0.84,12,0.14,92.00,1381.00,2555,20240219,-54.60,1087,20241115,6.72,2555,-54.60,20240219,1087,6.72,20241115,2555,-54.60,20240219,1087,6.72,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
|
|
20241121,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1156,-11,5,-0.94,95014762,82421,100.17,1167,1171,1147,1517,817,1167,1152.80,4.54,0,-6278,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,892,12.57,0.84,12,0.11,92.00,1381.00,2555,20240219,-54.76,1087,20241115,6.35,2555,-54.76,20240219,1087,6.35,20241115,2555,-54.76,20240219,1087,6.35,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
|
|
20241121,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1154,-13,5,-1.11,83143138,72144,87.68,1167,1171,1147,1517,817,1167,1152.46,4.54,0,-4558,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,890,12.54,0.84,12,0.09,92.00,1381.00,2555,20240219,-54.83,1087,20241115,6.16,2555,-54.83,20240219,1087,6.16,20241115,2555,-54.83,20240219,1087,6.16,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
|
|
20241121,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,-15,5,-1.29,54933893,47682,57.95,1167,1171,1147,1517,817,1167,1152.09,4.54,0,-22758,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,888,12.52,0.83,12,0.06,92.00,1381.00,2555,20240219,-54.91,1087,20241115,5.98,2555,-54.91,20240219,1087,5.98,20241115,2555,-54.91,20240219,1087,5.98,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
|
|
20241121,120234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1151,-16,5,-1.37,49304876,42790,52.01,1167,1171,1147,1517,817,1167,1152.25,4.54,0,-20188,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,888,12.51,0.83,12,0.06,92.00,1381.00,2555,20240219,-54.95,1087,20241115,5.89,2555,-54.95,20240219,1087,5.89,20241115,2555,-54.95,20240219,1087,5.89,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
|
|
20241121,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1150,-17,5,-1.46,40748555,35358,42.97,1167,1171,1147,1517,817,1167,1152.46,4.54,0,-19242,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,887,12.50,0.83,12,0.05,92.00,1381.00,2555,20240219,-54.99,1087,20241115,5.80,2555,-54.99,20240219,1087,5.80,20241115,2555,-54.99,20240219,1087,5.80,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
|
|
20241121,100234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,-15,5,-1.29,13600473,11765,14.30,1167,1171,1151,1517,817,1167,1156.01,4.54,0,-6749,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,888,12.52,0.83,12,0.02,92.00,1381.00,2555,20240219,-54.91,1087,20241115,5.98,2555,-54.91,20240219,1087,5.98,20241115,2555,-54.91,20240219,1087,5.98,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
|
|
20241121,090234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1168,1,2,0.09,554599,475,0.58,1167,1168,1167,1517,817,1167,1167.58,4.54,0,-46,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,901,12.70,0.85,12,0.00,92.00,1381.00,2555,20240219,-54.29,1087,20241115,7.45,2555,-54.29,20240219,1087,7.45,20241115,2555,-54.29,20240219,1087,7.45,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
|
|
20241120,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1167,-2,5,-0.17,95303070,81945,67.12,1161,1171,1155,1519,819,1169,1163.01,4.56,0,-20780,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,900,12.68,0.85,12,0.11,92.00,1381.00,2555,20240219,-54.32,1087,20241115,7.36,2555,-54.32,20240219,1087,7.36,20241115,2555,-54.32,20240219,1087,7.36,20241115,2.24,N,008700,500,385 억,,3519082,N,N,11,N,00,N
|
|
20241120,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1168,-1,5,-0.09,66557806,57272,46.91,1161,1171,1155,1519,819,1169,1162.14,4.56,0,-11446,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,901,12.70,0.85,12,0.07,92.00,1381.00,2555,20240219,-54.29,1087,20241115,7.45,2555,-54.29,20240219,1087,7.45,20241115,2555,-54.29,20240219,1087,7.45,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N
|
|
20241120,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1168,-1,5,-0.09,60043998,51693,42.34,1161,1171,1155,1519,819,1169,1161.55,4.56,0,-10148,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,901,12.70,0.85,12,0.07,92.00,1381.00,2555,20240219,-54.29,1087,20241115,7.45,2555,-54.29,20240219,1087,7.45,20241115,2555,-54.29,20240219,1087,7.45,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N
|
|
20241120,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1162,-7,5,-0.60,54179002,46658,38.22,1161,1171,1155,1519,819,1169,1161.19,4.56,0,-8602,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,896,12.63,0.84,12,0.06,92.00,1381.00,2555,20240219,-54.52,1087,20241115,6.90,2555,-54.52,20240219,1087,6.90,20241115,2555,-54.52,20240219,1087,6.90,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N
|
|
20241120,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1160,-9,5,-0.77,52735783,45415,37.20,1161,1171,1155,1519,819,1169,1161.20,4.56,0,-8167,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,895,12.61,0.84,12,0.06,92.00,1381.00,2555,20240219,-54.60,1087,20241115,6.72,2555,-54.60,20240219,1087,6.72,20241115,2555,-54.60,20240219,1087,6.72,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N
|
|
20241120,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,-8,5,-0.68,48480674,41734,34.19,1161,1171,1155,1519,819,1169,1161.66,4.56,0,-7506,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,895,12.62,0.84,12,0.05,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N
|
|
20241120,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,-4,5,-0.34,26906483,23104,18.92,1161,1171,1160,1519,819,1169,1164.58,4.56,0,-6706,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,899,12.66,0.84,12,0.03,92.00,1381.00,2555,20240219,-54.40,1087,20241115,7.18,2555,-54.40,20240219,1087,7.18,20241115,2555,-54.40,20240219,1087,7.18,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N
|
|
20241120,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,0,3,0.00,2392760,2054,1.68,1161,1169,1161,1519,819,1169,1164.93,4.56,0,110,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,902,12.71,0.85,12,0.00,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N
|
|
20241119,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,8,2,0.69,138703618,118980,54.89,1165,1185,1157,1509,813,1161,1165.77,4.59,0,-4531,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,902,12.71,0.85,12,0.15,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N
|
|
20241119,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,0,3,0.00,128760067,110423,50.95,1165,1185,1157,1509,813,1161,1166.06,4.59,0,-6092,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,895,12.62,0.84,12,0.14,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N
|
|
20241119,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1162,1,2,0.09,113340873,97130,44.81,1165,1185,1157,1509,813,1161,1166.90,4.59,0,-9640,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,896,12.63,0.84,12,0.13,92.00,1381.00,2555,20240219,-54.52,1087,20241115,6.90,2555,-54.52,20240219,1087,6.90,20241115,2555,-54.52,20240219,1087,6.90,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N
|
|
20241119,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1167,6,2,0.52,85950573,73536,33.93,1165,1185,1157,1509,813,1161,1168.82,4.59,0,-8437,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,900,12.68,0.85,12,0.10,92.00,1381.00,2555,20240219,-54.32,1087,20241115,7.36,2555,-54.32,20240219,1087,7.36,20241115,2555,-54.32,20240219,1087,7.36,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N
|
|
20241119,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,4,2,0.34,64420280,55032,25.39,1165,1185,1157,1509,813,1161,1170.60,4.59,0,-21547,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,899,12.66,0.84,12,0.07,92.00,1381.00,2555,20240219,-54.40,1087,20241115,7.18,2555,-54.40,20240219,1087,7.18,20241115,2555,-54.40,20240219,1087,7.18,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N
|
|
20241119,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1170,9,2,0.78,47363460,40374,18.63,1165,1185,1165,1509,813,1161,1173.12,4.59,0,-16711,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,902,12.72,0.85,12,0.05,92.00,1381.00,2555,20240219,-54.21,1087,20241115,7.64,2555,-54.21,20240219,1087,7.64,20241115,2555,-54.21,20240219,1087,7.64,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N
|
|
20241119,100233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1171,10,2,0.86,35975346,30644,14.14,1165,1185,1165,1509,813,1161,1173.98,4.59,0,-12356,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,903,12.73,0.85,12,0.04,92.00,1381.00,2555,20240219,-54.17,1087,20241115,7.73,2555,-54.17,20240219,1087,7.73,20241115,2555,-54.17,20240219,1087,7.73,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N
|
|
20241119,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,8,2,0.69,5442256,4670,2.15,1165,1169,1165,1509,813,1161,1165.37,4.59,0,-17,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,902,12.71,0.85,12,0.01,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N
|
|
20241118,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,38,2,3.38,252087552,216311,56.46,1126,1190,1125,1459,787,1123,1165.40,4.54,0,48709,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,895,12.62,0.84,12,0.28,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.38,N,008700,500,385 억,,3501673,N,N,35,N,00,N
|
|
20241118,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1164,41,2,3.65,235786449,202277,52.80,1126,1190,1125,1459,787,1123,1165.66,4.54,0,50101,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,898,12.65,0.84,12,0.26,92.00,1381.00,2555,20240219,-54.44,1087,20241115,7.08,2555,-54.44,20240219,1087,7.08,20241115,2555,-54.44,20240219,1087,7.08,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
|
|
20241118,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,42,2,3.74,219009490,187843,49.03,1126,1190,1125,1459,787,1123,1165.92,4.54,0,51183,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,899,12.66,0.84,12,0.24,92.00,1381.00,2555,20240219,-54.40,1087,20241115,7.18,2555,-54.40,20240219,1087,7.18,20241115,2555,-54.40,20240219,1087,7.18,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
|
|
20241118,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1171,48,2,4.27,209751993,179908,46.96,1126,1190,1125,1459,787,1123,1165.88,4.54,0,50708,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,903,12.73,0.85,12,0.23,92.00,1381.00,2555,20240219,-54.17,1087,20241115,7.73,2555,-54.17,20240219,1087,7.73,20241115,2555,-54.17,20240219,1087,7.73,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
|
|
20241118,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1181,58,2,5.16,195575589,167823,43.80,1126,1190,1125,1459,787,1123,1165.37,4.54,0,48851,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,911,12.84,0.86,12,0.22,92.00,1381.00,2555,20240219,-53.78,1087,20241115,8.65,2555,-53.78,20240219,1087,8.65,20241115,2555,-53.78,20240219,1087,8.65,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
|
|
20241118,110229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1187,64,2,5.70,162725479,139993,36.54,1126,1190,1125,1459,787,1123,1162.38,4.54,0,51247,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,915,12.90,0.86,12,0.18,92.00,1381.00,2555,20240219,-53.54,1087,20241115,9.20,2555,-53.54,20240219,1087,9.20,20241115,2555,-53.54,20240219,1087,9.20,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
|
|
20241118,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1178,55,2,4.90,107950298,93726,24.46,1126,1178,1125,1459,787,1123,1151.76,4.54,0,51204,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,909,12.80,0.85,12,0.12,92.00,1381.00,2555,20240219,-53.89,1087,20241115,8.37,2555,-53.89,20240219,1087,8.37,20241115,2555,-53.89,20240219,1087,8.37,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
|
|
20241118,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,2,2,0.18,3007987,2671,0.70,1126,1130,1125,1459,787,1123,1126.17,4.54,0,378,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,868,12.23,0.81,12,0.00,92.00,1381.00,2555,20240219,-55.97,1087,20241115,3.50,2555,-55.97,20240219,1087,3.50,20241115,2555,-55.97,20240219,1087,3.50,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
|
|
20241115,160232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1123,-7,5,-0.62,424788344,382149,225.74,1106,1154,1087,1469,791,1130,1111.58,4.43,0,80480,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,866,12.21,0.81,12,0.50,92.00,1381.00,2555,20240219,-56.05,1087,20241115,3.31,2555,-56.05,20240219,1087,3.31,20241115,2555,-56.05,20240219,1087,3.31,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
|
|
20241115,150237,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1145,15,2,1.33,407567889,366908,216.74,1106,1154,1087,1469,791,1130,1110.82,4.43,0,79819,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,883,12.45,0.83,12,0.48,92.00,1381.00,2555,20240219,-55.19,1087,20241115,5.34,2555,-55.19,20240219,1087,5.34,20241115,2555,-55.19,20240219,1087,5.34,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
|
|
20241115,140236,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1134,4,2,0.35,375775572,339027,200.27,1106,1145,1087,1469,791,1130,1108.39,4.43,0,84222,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,875,12.33,0.82,12,0.44,92.00,1381.00,2555,20240219,-55.62,1087,20241115,4.32,2555,-55.62,20240219,1087,4.32,20241115,2555,-55.62,20240219,1087,4.32,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
|
|
20241115,130235,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1132,2,2,0.18,357705794,323035,190.82,1106,1145,1087,1469,791,1130,1107.33,4.43,0,82567,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,873,12.30,0.82,12,0.42,92.00,1381.00,2555,20240219,-55.69,1087,20241115,4.14,2555,-55.69,20240219,1087,4.14,20241115,2555,-55.69,20240219,1087,4.14,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
|
|
20241115,120235,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1120,-10,5,-0.88,332932430,300948,177.77,1106,1128,1087,1469,791,1130,1106.28,4.43,0,78609,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,864,12.17,0.81,12,0.39,92.00,1381.00,2555,20240219,-56.16,1087,20241115,3.04,2555,-56.16,20240219,1087,3.04,20241115,2555,-56.16,20240219,1087,3.04,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
|
|
20241115,110232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1109,-21,5,-1.86,288318224,260875,154.10,1106,1128,1087,1469,791,1130,1105.20,4.43,0,82047,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,855,12.05,0.80,12,0.34,92.00,1381.00,2555,20240219,-56.59,1087,20241115,2.02,2555,-56.59,20240219,1087,2.02,20241115,2555,-56.59,20240219,1087,2.02,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
|
|
20241115,100233,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1093,-37,5,-3.27,184437097,166336,98.26,1106,1128,1093,1469,791,1130,1108.82,4.43,0,26358,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,843,11.88,0.79,12,0.22,92.00,1381.00,2555,20240219,-57.22,1093,20241115,0.00,2555,-57.22,20240219,1093,0.00,20241115,2555,-57.22,20240219,1093,0.00,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
|
|
20241115,090302,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1119,-11,5,-0.97,21731512,19561,11.56,1106,1119,1106,1469,791,1130,1110.96,4.43,0,6540,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,863,12.16,0.81,12,0.03,92.00,1381.00,2555,20240219,-56.20,1106,20241115,1.18,2555,-56.20,20240219,1106,1.18,20241115,2555,-56.20,20240219,1106,1.18,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
|
|
20241114,160229,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1139,-24,5,-2.06,170251055,148287,45.29,1157,1170,1131,1511,815,1163,1148.12,4.46,0,-30879,1239,1200,1170,1131,1101,1186,1117,386,348,500,860,1,1,77124820,878,12.38,0.82,12,0.19,92.00,1381.00,2555,20240219,-55.42,1131,20241114,0.71,2555,-55.42,20240219,1131,0.71,20241114,2555,-55.42,20240219,1131,0.71,20241114,2.39,N,008700,500,385 억,,3438497,N,N,0,N,00,N
|
|
20241114,150231,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1136,-27,5,-2.32,142937381,124267,37.95,1157,1170,1135,1511,815,1163,1150.24,4.46,0,-27064,1239,1200,1170,1131,1101,1186,1117,386,348,500,860,1,1,77124820,876,12.35,0.82,12,0.16,92.00,1381.00,2555,20240219,-55.54,1135,20241114,0.09,2555,-55.54,20240219,1135,0.09,20241114,2555,-55.54,20240219,1135,0.09,20241114,2.39,N,008700,500,385 억,,3438497,N,N,0,N,00,N
|
|
20241114,140230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1153,-10,5,-0.86,101028157,87543,26.74,1157,1170,1144,1511,815,1163,1154.04,4.46,0,-12295,1239,1200,1170,1131,1101,1186,1117,386,348,500,860,1,1,77124820,889,12.53,0.83,12,0.11,92.00,1381.00,2555,20240219,-54.87,1140,20241113,1.14,2555,-54.87,20240219,1140,1.14,20241113,2555,-54.87,20240219,1140,1.14,20241113,2.39,N,008700,500,385 억,,3438497,N,N,0,N,00,N
|
|
20241114,130230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1156,-7,5,-0.60,85745278,74257,22.68,1157,1170,1144,1511,815,1163,1154.71,4.46,0,-13194,1239,1200,1170,1131,1101,1186,1117,386,348,500,860,1,1,77124820,892,12.57,0.84,12,0.10,92.00,1381.00,2555,20240219,-54.76,1140,20241113,1.40,2555,-54.76,20240219,1140,1.40,20241113,2555,-54.76,20240219,1140,1.40,20241113,2.39,N,008700,500,385 억,,3438497,N,N,0,N,00,N
|
|
20241114,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1146,-17,5,-1.46,76741733,66432,20.29,1157,1170,1144,1511,815,1163,1155.19,4.46,0,-17788,1239,1200,1170,1131,1101,1186,1117,386,348,500,860,1,1,77124820,884,12.46,0.83,12,0.09,92.00,1381.00,2555,20240219,-55.15,1140,20241113,0.53,2555,-55.15,20240219,1140,0.53,20241113,2555,-55.15,20240219,1140,0.53,20241113,2.39,N,008700,500,385 억,,3438497,N,N,0,N,00,N
|
|
20241114,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,-2,5,-0.17,42153122,36353,11.10,1157,1170,1146,1511,815,1163,1159.55,4.46,0,-11169,1239,1200,1170,1131,1101,1186,1117,386,348,500,860,1,1,77124820,895,12.62,0.84,12,0.05,92.00,1381.00,2555,20240219,-54.56,1140,20241113,1.84,2555,-54.56,20240219,1140,1.84,20241113,2555,-54.56,20240219,1140,1.84,20241113,2.39,N,008700,500,385 억,,3438497,N,N,0,N,00,N
|
|
20241114,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,-11,5,-0.95,12250649,10591,3.23,1157,1163,1152,1511,815,1163,1156.70,4.46,0,1098,1239,1200,1170,1131,1101,1186,1117,386,348,500,860,1,1,77124820,888,12.52,0.83,12,0.01,92.00,1381.00,2555,20240219,-54.91,1140,20241113,1.05,2555,-54.91,20240219,1140,1.05,20241113,2555,-54.91,20240219,1140,1.05,20241113,2.39,N,008700,500,385 억,,3438497,N,N,0,N,00,N
|
|
20241114,090228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1163,0,3,0.00,0,0,0.00,0,0,0,1511,815,1163,0.00,4.46,0,0,1239,1200,1170,1131,1101,1186,1117,386,348,500,860,1,1,77124820,897,12.64,0.84,12,0.00,92.00,1381.00,2555,20240219,-54.48,1140,20241113,2.02,2555,-54.48,20240219,1140,2.02,20241113,2555,-54.48,20240219,1140,2.02,20241113,2.39,N,008700,500,385 억,,3438497,N,N,0,N,00,N
|
|
20241112,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1200,-77,5,-6.03,407687680,334340,109.06,1264,1271,1195,1660,894,1277,1219.38,4.59,0,-82257,1357,1316,1289,1248,1221,1303,1235,386,383,500,940,1,1,77124820,925,13.04,0.87,12,0.43,92.00,1381.00,2555,20240219,-53.03,1168,20240909,2.74,2555,-53.03,20240219,1168,2.74,20240909,2555,-53.03,20240219,1168,2.74,20240909,2.41,N,008700,500,385 억,,3537650,N,N,0,N,00,N
|
|
20241112,150227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1206,-71,5,-5.56,355958512,291225,95.00,1264,1271,1201,1660,894,1277,1222.28,4.59,0,-74935,1357,1316,1289,1248,1221,1303,1235,386,383,500,940,1,1,77124820,930,13.11,0.87,12,0.38,92.00,1381.00,2555,20240219,-52.80,1168,20240909,3.25,2555,-52.80,20240219,1168,3.25,20240909,2555,-52.80,20240219,1168,3.25,20240909,2.41,N,008700,500,385 억,,3537650,N,N,0,N,00,N
|
|
20241112,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1210,-67,5,-5.25,316653207,258627,84.37,1264,1271,1205,1660,894,1277,1224.36,4.59,0,-61945,1357,1316,1289,1248,1221,1303,1235,386,383,500,940,1,1,77124820,933,13.15,0.88,12,0.34,92.00,1381.00,2555,20240219,-52.64,1168,20240909,3.60,2555,-52.64,20240219,1168,3.60,20240909,2555,-52.64,20240219,1168,3.60,20240909,2.41,N,008700,500,385 억,,3537650,N,N,0,N,00,N
|
|
20241112,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1217,-60,5,-4.70,250121771,203665,66.44,1264,1271,1207,1660,894,1277,1228.10,4.59,0,-33858,1357,1316,1289,1248,1221,1303,1235,386,383,500,940,1,1,77124820,939,13.23,0.88,12,0.26,92.00,1381.00,2555,20240219,-52.37,1168,20240909,4.20,2555,-52.37,20240219,1168,4.20,20240909,2555,-52.37,20240219,1168,4.20,20240909,2.41,N,008700,500,385 억,,3537650,N,N,0,N,00,N
|
|
20241112,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1217,-60,5,-4.70,219000319,178032,58.07,1264,1271,1207,1660,894,1277,1230.12,4.59,0,-22477,1357,1316,1289,1248,1221,1303,1235,386,383,500,940,1,1,77124820,939,13.23,0.88,12,0.23,92.00,1381.00,2555,20240219,-52.37,1168,20240909,4.20,2555,-52.37,20240219,1168,4.20,20240909,2555,-52.37,20240219,1168,4.20,20240909,2.41,N,008700,500,385 억,,3537650,N,N,0,N,00,N
|
|
20241112,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1228,-49,5,-3.84,178306031,144701,47.20,1264,1271,1207,1660,894,1277,1232.24,4.59,0,-11232,1357,1316,1289,1248,1221,1303,1235,386,383,500,940,1,1,77124820,947,13.35,0.89,12,0.19,92.00,1381.00,2555,20240219,-51.94,1168,20240909,5.14,2555,-51.94,20240219,1168,5.14,20240909,2555,-51.94,20240219,1168,5.14,20240909,2.41,N,008700,500,385 억,,3537650,N,N,0,N,00,N
|
|
20241112,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1219,-58,5,-4.54,158596943,128540,41.93,1264,1271,1207,1660,894,1277,1233.83,4.59,0,-10881,1357,1316,1289,1248,1221,1303,1235,386,383,500,940,1,1,77124820,940,13.25,0.88,12,0.17,92.00,1381.00,2555,20240219,-52.29,1168,20240909,4.37,2555,-52.29,20240219,1168,4.37,20240909,2555,-52.29,20240219,1168,4.37,20240909,2.41,N,008700,500,385 억,,3537650,N,N,0,N,00,N
|
|
20241112,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,-12,5,-0.94,493130,390,0.13,1264,1271,1264,1660,894,1277,1264.44,4.59,0,-151,1357,1316,1289,1248,1221,1303,1235,386,383,500,940,1,1,77124820,976,13.75,0.92,12,0.00,92.00,1381.00,2555,20240219,-50.49,1168,20240909,8.30,2555,-50.49,20240219,1168,8.30,20240909,2555,-50.49,20240219,1168,8.30,20240909,2.41,N,008700,500,385 억,,3537650,N,N,0,N,00,N
|
|
20241111,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1277,-24,5,-1.84,391971529,306022,143.40,1330,1330,1262,1691,911,1301,1280.86,4.67,0,-58692,1336,1318,1304,1286,1272,1327,1295,386,390,500,960,1,1,77124820,985,13.88,0.92,12,0.40,92.00,1381.00,2555,20240219,-50.02,1168,20240909,9.33,2555,-50.02,20240219,1168,9.33,20240909,2555,-50.02,20240219,1168,9.33,20240909,2.42,N,008700,500,385 억,,3598533,N,N,14,N,00,N
|
|
20241111,150231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,-33,5,-2.54,366021205,285606,133.83,1330,1330,1262,1691,911,1301,1281.56,4.67,0,-58464,1336,1318,1304,1286,1272,1327,1295,386,390,500,960,1,1,77124820,978,13.78,0.92,12,0.37,92.00,1381.00,2555,20240219,-50.37,1168,20240909,8.56,2555,-50.37,20240219,1168,8.56,20240909,2555,-50.37,20240219,1168,8.56,20240909,2.42,N,008700,500,385 억,,3598533,N,N,14,N,00,N
|
|
20241111,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1267,-34,5,-2.61,326017807,253982,119.01,1330,1330,1262,1691,911,1301,1283.63,4.67,0,-60713,1336,1318,1304,1286,1272,1327,1295,386,390,500,960,1,1,77124820,977,13.77,0.92,12,0.33,92.00,1381.00,2555,20240219,-50.41,1168,20240909,8.48,2555,-50.41,20240219,1168,8.48,20240909,2555,-50.41,20240219,1168,8.48,20240909,2.42,N,008700,500,385 억,,3598533,N,N,14,N,00,N
|
|
20241111,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,-33,5,-2.54,306798406,238831,111.91,1330,1330,1262,1691,911,1301,1284.58,4.67,0,-62383,1336,1318,1304,1286,1272,1327,1295,386,390,500,960,1,1,77124820,978,13.78,0.92,12,0.31,92.00,1381.00,2555,20240219,-50.37,1168,20240909,8.56,2555,-50.37,20240219,1168,8.56,20240909,2555,-50.37,20240219,1168,8.56,20240909,2.42,N,008700,500,385 억,,3598533,N,N,14,N,00,N
|
|
20241111,120225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,-33,5,-2.54,273752203,212734,99.69,1330,1330,1268,1691,911,1301,1286.83,4.67,0,-55169,1336,1318,1304,1286,1272,1327,1295,386,390,500,960,1,1,77124820,978,13.78,0.92,12,0.28,92.00,1381.00,2555,20240219,-50.37,1168,20240909,8.56,2555,-50.37,20240219,1168,8.56,20240909,2555,-50.37,20240219,1168,8.56,20240909,2.42,N,008700,500,385 억,,3598533,N,N,14,N,00,N
|
|
20241111,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1273,-28,5,-2.15,216459057,167646,78.56,1330,1330,1273,1691,911,1301,1291.17,4.67,0,-24519,1336,1318,1304,1286,1272,1327,1295,386,390,500,960,1,1,77124820,982,13.84,0.92,12,0.22,92.00,1381.00,2555,20240219,-50.18,1168,20240909,8.99,2555,-50.18,20240219,1168,8.99,20240909,2555,-50.18,20240219,1168,8.99,20240909,2.42,N,008700,500,385 억,,3598533,N,N,14,N,00,N
|
|
20241111,100223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,-16,5,-1.23,143083234,110214,51.65,1330,1330,1284,1691,911,1301,1298.23,4.67,0,-27498,1336,1318,1304,1286,1272,1327,1295,386,390,500,960,1,1,77124820,991,13.97,0.93,12,0.14,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.42,N,008700,500,385 억,,3598533,N,N,14,N,00,N
|
|
20241111,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1310,9,2,0.69,16748292,12614,5.91,1330,1330,1308,1691,911,1301,1327.75,4.67,0,-744,1336,1318,1304,1286,1272,1327,1295,386,390,500,960,1,1,77124820,1010,14.24,0.95,12,0.02,92.00,1381.00,2555,20240219,-48.73,1168,20240909,12.16,2555,-48.73,20240219,1168,12.16,20240909,2555,-48.73,20240219,1168,12.16,20240909,2.42,N,008700,500,385 억,,3598533,N,N,14,N,00,N
|
|
20241108,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1301,11,2,0.85,274084725,209858,36.85,1290,1322,1290,1677,903,1290,1306.06,4.61,0,37748,1400,1345,1310,1255,1220,1372,1282,386,387,500,950,1,1,77124820,1003,14.14,0.94,12,0.27,92.00,1381.00,2555,20240219,-49.08,1168,20240909,11.39,2555,-49.08,20240219,1168,11.39,20240909,2555,-49.08,20240219,1168,11.39,20240909,2.38,N,008700,500,385 억,,3555329,N,N,14,N,00,N
|
|
20241108,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,12,2,0.93,235712287,180408,31.68,1290,1322,1290,1677,903,1290,1306.55,4.61,0,42043,1400,1345,1310,1255,1220,1372,1282,386,387,500,950,1,1,77124820,1004,14.15,0.94,12,0.23,92.00,1381.00,2555,20240219,-49.04,1168,20240909,11.47,2555,-49.04,20240219,1168,11.47,20240909,2555,-49.04,20240219,1168,11.47,20240909,2.38,N,008700,500,385 억,,3555329,N,N,19,N,00,N
|
|
20241108,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,12,2,0.93,228619243,174960,30.72,1290,1322,1290,1677,903,1290,1306.69,4.61,0,44039,1400,1345,1310,1255,1220,1372,1282,386,387,500,950,1,1,77124820,1004,14.15,0.94,12,0.23,92.00,1381.00,2555,20240219,-49.04,1168,20240909,11.47,2555,-49.04,20240219,1168,11.47,20240909,2555,-49.04,20240219,1168,11.47,20240909,2.38,N,008700,500,385 억,,3555329,N,N,19,N,00,N
|
|
20241108,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1313,23,2,1.78,199295278,152521,26.78,1290,1322,1290,1677,903,1290,1306.67,4.61,0,42032,1400,1345,1310,1255,1220,1372,1282,386,387,500,950,1,1,77124820,1013,14.27,0.95,12,0.20,92.00,1381.00,2555,20240219,-48.61,1168,20240909,12.41,2555,-48.61,20240219,1168,12.41,20240909,2555,-48.61,20240219,1168,12.41,20240909,2.38,N,008700,500,385 억,,3555329,N,N,19,N,00,N
|
|
20241108,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1311,21,2,1.63,178457693,136655,23.99,1290,1322,1290,1677,903,1290,1305.90,4.61,0,40295,1400,1345,1310,1255,1220,1372,1282,386,387,500,950,1,1,77124820,1011,14.25,0.95,12,0.18,92.00,1381.00,2555,20240219,-48.69,1168,20240909,12.24,2555,-48.69,20240219,1168,12.24,20240909,2555,-48.69,20240219,1168,12.24,20240909,2.38,N,008700,500,385 억,,3555329,N,N,19,N,00,N
|
|
20241108,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,25,2,1.94,149958231,114945,20.18,1290,1322,1290,1677,903,1290,1304.61,4.61,0,37018,1400,1345,1310,1255,1220,1372,1282,386,387,500,950,1,1,77124820,1014,14.29,0.95,12,0.15,92.00,1381.00,2555,20240219,-48.53,1168,20240909,12.59,2555,-48.53,20240219,1168,12.59,20240909,2555,-48.53,20240219,1168,12.59,20240909,2.38,N,008700,500,385 억,,3555329,N,N,19,N,00,N
|
|
20241108,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1306,16,2,1.24,95279561,73291,12.87,1290,1312,1290,1677,903,1290,1300.02,4.61,0,28159,1400,1345,1310,1255,1220,1372,1282,386,387,500,950,1,1,77124820,1007,14.20,0.95,12,0.10,92.00,1381.00,2555,20240219,-48.88,1168,20240909,11.82,2555,-48.88,20240219,1168,11.82,20240909,2555,-48.88,20240219,1168,11.82,20240909,2.38,N,008700,500,385 억,,3555329,N,N,19,N,00,N
|
|
20241108,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1295,5,2,0.39,3109834,2410,0.42,1290,1295,1290,1677,903,1290,1290.39,4.61,0,-397,1400,1345,1310,1255,1220,1372,1282,386,387,500,950,1,1,77124820,999,14.08,0.94,12,0.00,92.00,1381.00,2555,20240219,-49.32,1168,20240909,10.87,2555,-49.32,20240219,1168,10.87,20240909,2555,-49.32,20240219,1168,10.87,20240909,2.38,N,008700,500,385 억,,3555329,N,N,19,N,00,N
|
|
20241107,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,10,2,0.78,740333032,568446,378.98,1281,1365,1275,1664,896,1280,1302.38,4.69,0,-55347,1334,1307,1293,1266,1252,1300,1259,386,384,500,940,1,1,77124820,995,14.02,0.93,12,0.74,92.00,1381.00,2555,20240219,-49.51,1168,20240909,10.45,2555,-49.51,20240219,1168,10.45,20240909,2555,-49.51,20240219,1168,10.45,20240909,2.38,N,008700,500,385 억,,3617218,N,N,19,N,00,N
|
|
20241107,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1287,7,2,0.55,721376739,553734,369.17,1281,1365,1275,1664,896,1280,1302.75,4.69,0,-57746,1334,1307,1293,1266,1252,1300,1259,386,384,500,940,1,1,77124820,993,13.99,0.93,12,0.72,92.00,1381.00,2555,20240219,-49.63,1168,20240909,10.19,2555,-49.63,20240219,1168,10.19,20240909,2555,-49.63,20240219,1168,10.19,20240909,2.38,N,008700,500,385 억,,3617218,N,N,25,N,00,N
|
|
20241107,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,19,2,1.48,691533987,530559,353.72,1281,1365,1275,1664,896,1280,1303.41,4.69,0,-65929,1334,1307,1293,1266,1252,1300,1259,386,384,500,940,1,1,77124820,1002,14.12,0.94,12,0.69,92.00,1381.00,2555,20240219,-49.16,1168,20240909,11.22,2555,-49.16,20240219,1168,11.22,20240909,2555,-49.16,20240219,1168,11.22,20240909,2.38,N,008700,500,385 억,,3617218,N,N,25,N,00,N
|
|
20241107,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,20,2,1.56,676931986,519290,346.21,1281,1365,1275,1664,896,1280,1303.57,4.69,0,-72673,1334,1307,1293,1266,1252,1300,1259,386,384,500,940,1,1,77124820,1003,14.13,0.94,12,0.67,92.00,1381.00,2555,20240219,-49.12,1168,20240909,11.30,2555,-49.12,20240219,1168,11.30,20240909,2555,-49.12,20240219,1168,11.30,20240909,2.38,N,008700,500,385 억,,3617218,N,N,25,N,00,N
|
|
20241107,120225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,10,2,0.78,649112947,497805,331.89,1281,1365,1275,1664,896,1280,1303.95,4.69,0,-84264,1334,1307,1293,1266,1252,1300,1259,386,384,500,940,1,1,77124820,995,14.02,0.93,12,0.65,92.00,1381.00,2555,20240219,-49.51,1168,20240909,10.45,2555,-49.51,20240219,1168,10.45,20240909,2555,-49.51,20240219,1168,10.45,20240909,2.38,N,008700,500,385 억,,3617218,N,N,25,N,00,N
|
|
20241107,110224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1281,1,2,0.08,590747235,452579,301.73,1281,1365,1275,1664,896,1280,1305.29,4.69,0,-94707,1334,1307,1293,1266,1252,1300,1259,386,384,500,940,1,1,77124820,988,13.92,0.93,12,0.59,92.00,1381.00,2555,20240219,-49.86,1168,20240909,9.67,2555,-49.86,20240219,1168,9.67,20240909,2555,-49.86,20240219,1168,9.67,20240909,2.38,N,008700,500,385 억,,3617218,N,N,25,N,00,N
|
|
20241107,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1286,6,2,0.47,538125643,411431,274.30,1281,1365,1275,1664,896,1280,1307.94,4.69,0,-98731,1334,1307,1293,1266,1252,1300,1259,386,384,500,940,1,1,77124820,992,13.98,0.93,12,0.53,92.00,1381.00,2555,20240219,-49.67,1168,20240909,10.10,2555,-49.67,20240219,1168,10.10,20240909,2555,-49.67,20240219,1168,10.10,20240909,2.38,N,008700,500,385 억,,3617218,N,N,25,N,00,N
|
|
20241107,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,5,2,0.39,644351,503,0.34,1281,1285,1281,1664,896,1280,1281.02,4.69,0,1,1334,1307,1293,1266,1252,1300,1259,386,384,500,940,1,1,77124820,991,13.97,0.93,12,0.00,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.38,N,008700,500,385 억,,3617218,N,N,25,N,00,N
|
|
20241106,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1280,-22,5,-1.69,186732232,144516,130.76,1320,1320,1279,1692,912,1302,1292.12,4.76,0,-53509,1324,1312,1294,1282,1264,1319,1289,386,390,500,960,1,1,77124820,987,13.91,0.93,12,0.19,92.00,1381.00,2555,20240219,-49.90,1168,20240909,9.59,2555,-49.90,20240219,1168,9.59,20240909,2555,-49.90,20240219,1168,9.59,20240909,2.40,N,008700,500,385 억,,3673630,N,N,25,N,00,N
|
|
20241106,150231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1281,-21,5,-1.61,173540891,134216,121.44,1320,1320,1279,1692,912,1302,1293.00,4.76,0,-51824,1324,1312,1294,1282,1264,1319,1289,386,390,500,960,1,1,77124820,988,13.92,0.93,12,0.17,92.00,1381.00,2555,20240219,-49.86,1168,20240909,9.67,2555,-49.86,20240219,1168,9.67,20240909,2555,-49.86,20240219,1168,9.67,20240909,2.40,N,008700,500,385 억,,3673630,N,N,6,N,00,N
|
|
20241106,140230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1279,-23,5,-1.77,163724272,126550,114.50,1320,1320,1279,1692,912,1302,1293.75,4.76,0,-48892,1324,1312,1294,1282,1264,1319,1289,386,390,500,960,1,1,77124820,986,13.90,0.93,12,0.16,92.00,1381.00,2555,20240219,-49.94,1168,20240909,9.50,2555,-49.94,20240219,1168,9.50,20240909,2555,-49.94,20240219,1168,9.50,20240909,2.40,N,008700,500,385 억,,3673630,N,N,6,N,00,N
|
|
20241106,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1284,-18,5,-1.38,124248288,95756,86.64,1320,1320,1282,1692,912,1302,1297.55,4.76,0,-47549,1324,1312,1294,1282,1264,1319,1289,386,390,500,960,1,1,77124820,990,13.96,0.93,12,0.12,92.00,1381.00,2555,20240219,-49.75,1168,20240909,9.93,2555,-49.75,20240219,1168,9.93,20240909,2555,-49.75,20240219,1168,9.93,20240909,2.40,N,008700,500,385 억,,3673630,N,N,6,N,00,N
|
|
20241106,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1296,-6,5,-0.46,78573933,60300,54.56,1320,1320,1290,1692,912,1302,1303.05,4.76,0,-19742,1324,1312,1294,1282,1264,1319,1289,386,390,500,960,1,1,77124820,1000,14.09,0.94,12,0.08,92.00,1381.00,2555,20240219,-49.28,1168,20240909,10.96,2555,-49.28,20240219,1168,10.96,20240909,2555,-49.28,20240219,1168,10.96,20240909,2.40,N,008700,500,385 억,,3673630,N,N,6,N,00,N
|
|
20241106,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1295,-7,5,-0.54,53588889,40989,37.09,1320,1320,1295,1692,912,1302,1307.40,4.76,0,-18458,1324,1312,1294,1282,1264,1319,1289,386,390,500,960,1,1,77124820,999,14.08,0.94,12,0.05,92.00,1381.00,2555,20240219,-49.32,1168,20240909,10.87,2555,-49.32,20240219,1168,10.87,20240909,2555,-49.32,20240219,1168,10.87,20240909,2.40,N,008700,500,385 억,,3673630,N,N,6,N,00,N
|
|
20241106,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1309,7,2,0.54,30695898,23418,21.19,1320,1320,1307,1692,912,1302,1310.78,4.76,0,-12485,1324,1312,1294,1282,1264,1319,1289,386,390,500,960,1,1,77124820,1010,14.23,0.95,12,0.03,92.00,1381.00,2555,20240219,-48.77,1168,20240909,12.07,2555,-48.77,20240219,1168,12.07,20240909,2555,-48.77,20240219,1168,12.07,20240909,2.40,N,008700,500,385 억,,3673630,N,N,6,N,00,N
|
|
20241106,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,13,2,1.00,3944071,2988,2.70,1320,1320,1315,1692,912,1302,1319.97,4.76,0,-752,1324,1312,1294,1282,1264,1319,1289,386,390,500,960,1,1,77124820,1014,14.29,0.95,12,0.00,92.00,1381.00,2555,20240219,-48.53,1168,20240909,12.59,2555,-48.53,20240219,1168,12.59,20240909,2555,-48.53,20240219,1168,12.59,20240909,2.40,N,008700,500,385 억,,3673630,N,N,6,N,00,N
|
|
20241105,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,13,2,1.01,142735151,110053,70.06,1299,1306,1276,1675,903,1289,1296.89,4.74,0,17214,1318,1303,1274,1259,1230,1311,1267,386,386,500,950,1,1,77124820,1004,14.15,0.94,12,0.14,92.00,1381.00,2555,20240219,-49.04,1168,20240909,11.47,2555,-49.04,20240219,1168,11.47,20240909,2555,-49.04,20240219,1168,11.47,20240909,2.40,N,008700,500,385 억,,3652754,N,N,6,N,00,N
|
|
20241105,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,13,2,1.01,134275625,103556,65.92,1299,1306,1276,1675,903,1289,1296.65,4.74,0,17724,1318,1303,1274,1259,1230,1311,1267,386,386,500,950,1,1,77124820,1004,14.15,0.94,12,0.13,92.00,1381.00,2555,20240219,-49.04,1168,20240909,11.47,2555,-49.04,20240219,1168,11.47,20240909,2555,-49.04,20240219,1168,11.47,20240909,2.40,N,008700,500,385 억,,3652754,N,N,5,N,00,N
|
|
20241105,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1296,7,2,0.54,130686488,100795,64.16,1299,1306,1276,1675,903,1289,1296.56,4.74,0,17718,1318,1303,1274,1259,1230,1311,1267,386,386,500,950,1,1,77124820,1000,14.09,0.94,12,0.13,92.00,1381.00,2555,20240219,-49.28,1168,20240909,10.96,2555,-49.28,20240219,1168,10.96,20240909,2555,-49.28,20240219,1168,10.96,20240909,2.40,N,008700,500,385 억,,3652754,N,N,5,N,00,N
|
|
20241105,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1304,15,2,1.16,122687795,94645,60.25,1299,1306,1276,1675,903,1289,1296.29,4.74,0,17342,1318,1303,1274,1259,1230,1311,1267,386,386,500,950,1,1,77124820,1006,14.17,0.94,12,0.12,92.00,1381.00,2555,20240219,-48.96,1168,20240909,11.64,2555,-48.96,20240219,1168,11.64,20240909,2555,-48.96,20240219,1168,11.64,20240909,2.40,N,008700,500,385 억,,3652754,N,N,5,N,00,N
|
|
20241105,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1291,2,2,0.16,80927351,62468,39.77,1299,1306,1276,1675,903,1289,1295.50,4.74,0,8248,1318,1303,1274,1259,1230,1311,1267,386,386,500,950,1,1,77124820,996,14.03,0.93,12,0.08,92.00,1381.00,2555,20240219,-49.47,1168,20240909,10.53,2555,-49.47,20240219,1168,10.53,20240909,2555,-49.47,20240219,1168,10.53,20240909,2.40,N,008700,500,385 억,,3652754,N,N,5,N,00,N
|
|
20241105,110219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,1,2,0.08,72623393,56027,35.67,1299,1306,1276,1675,903,1289,1296.22,4.74,0,8919,1318,1303,1274,1259,1230,1311,1267,386,386,500,950,1,1,77124820,995,14.02,0.93,12,0.07,92.00,1381.00,2555,20240219,-49.51,1168,20240909,10.45,2555,-49.51,20240219,1168,10.45,20240909,2555,-49.51,20240219,1168,10.45,20240909,2.40,N,008700,500,385 억,,3652754,N,N,5,N,00,N
|
|
20241105,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1301,12,2,0.93,46927325,36110,22.99,1299,1306,1276,1675,903,1289,1299.57,4.74,0,10102,1318,1303,1274,1259,1230,1311,1267,386,386,500,950,1,1,77124820,1003,14.14,0.94,12,0.05,92.00,1381.00,2555,20240219,-49.08,1168,20240909,11.39,2555,-49.08,20240219,1168,11.39,20240909,2555,-49.08,20240219,1168,11.39,20240909,2.40,N,008700,500,385 억,,3652754,N,N,5,N,00,N
|
|
20241105,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1292,3,2,0.23,1741945,1341,0.85,1299,1299,1292,1675,903,1289,1298.99,4.74,0,-2,1318,1303,1274,1259,1230,1311,1267,386,386,500,950,1,1,77124820,996,14.04,0.94,12,0.00,92.00,1381.00,2555,20240219,-49.43,1168,20240909,10.62,2555,-49.43,20240219,1168,10.62,20240909,2555,-49.43,20240219,1168,10.62,20240909,2.40,N,008700,500,385 억,,3652754,N,N,5,N,00,N
|
|
20241104,160220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1289,39,2,3.12,199254567,156441,102.37,1250,1289,1245,1625,875,1250,1273.57,4.67,0,49533,1272,1260,1255,1243,1238,1258,1241,386,375,500,920,1,1,77124820,994,14.01,0.93,12,0.20,92.00,1381.00,2555,20240219,-49.55,1168,20240909,10.36,2555,-49.55,20240219,1168,10.36,20240909,2555,-49.55,20240219,1168,10.36,20240909,2.41,N,008700,500,385 억,,3599985,N,N,5,N,00,N
|
|
20241104,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,35,2,2.80,185350883,145638,95.30,1250,1289,1245,1625,875,1250,1272.68,4.67,0,44847,1272,1260,1255,1243,1238,1258,1241,386,375,500,920,1,1,77124820,991,13.97,0.93,12,0.19,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.41,N,008700,500,385 억,,3599985,N,N,3,N,00,N
|
|
20241104,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,35,2,2.80,168657260,132669,86.81,1250,1287,1245,1625,875,1250,1271.26,4.67,0,41962,1272,1260,1255,1243,1238,1258,1241,386,375,500,920,1,1,77124820,991,13.97,0.93,12,0.17,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.41,N,008700,500,385 억,,3599985,N,N,3,N,00,N
|
|
20241104,130201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1277,27,2,2.16,119379321,94237,61.67,1250,1279,1245,1625,875,1250,1266.80,4.67,0,28755,1272,1260,1255,1243,1238,1258,1241,386,375,500,920,1,1,77124820,985,13.88,0.92,12,0.12,92.00,1381.00,2555,20240219,-50.02,1168,20240909,9.33,2555,-50.02,20240219,1168,9.33,20240909,2555,-50.02,20240219,1168,9.33,20240909,2.41,N,008700,500,385 억,,3599985,N,N,3,N,00,N
|
|
20241104,120219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,25,2,2.00,111539916,88088,57.64,1250,1279,1245,1625,875,1250,1266.23,4.67,0,29457,1272,1260,1255,1243,1238,1258,1241,386,375,500,920,1,1,77124820,983,13.86,0.92,12,0.11,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.41,N,008700,500,385 억,,3599985,N,N,3,N,00,N
|
|
20241104,110218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,28,2,2.24,103009299,81393,53.26,1250,1279,1245,1625,875,1250,1265.58,4.67,0,27452,1272,1260,1255,1243,1238,1258,1241,386,375,500,920,1,1,77124820,986,13.89,0.93,12,0.11,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.41,N,008700,500,385 억,,3599985,N,N,3,N,00,N
|
|
20241104,100217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1266,16,2,1.28,56205633,44636,29.21,1250,1268,1245,1625,875,1250,1259.20,4.67,0,4014,1272,1260,1255,1243,1238,1258,1241,386,375,500,920,1,1,77124820,976,13.76,0.92,12,0.06,92.00,1381.00,2555,20240219,-50.45,1168,20240909,8.39,2555,-50.45,20240219,1168,8.39,20240909,2555,-50.45,20240219,1168,8.39,20240909,2.41,N,008700,500,385 억,,3599985,N,N,3,N,00,N
|
|
20241104,090217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1250,0,3,0.00,1976250,1581,1.03,1250,1250,1250,1625,875,1250,1250.00,4.67,0,216,1272,1260,1255,1243,1238,1258,1241,386,375,500,920,1,1,77124820,964,13.59,0.91,12,0.00,92.00,1381.00,2555,20240219,-51.08,1168,20240909,7.02,2555,-51.08,20240219,1168,7.02,20240909,2555,-51.08,20240219,1168,7.02,20240909,2.41,N,008700,500,385 억,,3599985,N,N,3,N,00,N
|
|
20241101,160212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1250,-25,5,-1.96,191701418,152730,119.21,1256,1267,1250,1657,893,1275,1255.17,4.75,0,-45794,1304,1289,1265,1250,1226,1297,1258,386,382,500,940,1,1,77124820,964,13.59,0.91,12,0.20,92.00,1381.00,2555,20240219,-51.08,1168,20240909,7.02,2555,-51.08,20240219,1168,7.02,20240909,2555,-51.08,20240219,1168,7.02,20240909,2.44,N,008700,500,385 억,,3661211,N,N,3,N,00,N
|
|
20241101,150218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,-20,5,-1.57,120562680,95933,74.88,1256,1267,1254,1657,893,1275,1256.74,4.75,0,-29488,1304,1289,1265,1250,1226,1297,1258,386,382,500,940,1,1,77124820,968,13.64,0.91,12,0.12,92.00,1381.00,2555,20240219,-50.88,1168,20240909,7.45,2555,-50.88,20240219,1168,7.45,20240909,2555,-50.88,20240219,1168,7.45,20240909,2.44,N,008700,500,385 억,,3661211,N,N,2,N,00,N
|
|
20241101,140214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,-20,5,-1.57,83124920,66097,51.59,1256,1267,1254,1657,893,1275,1257.62,4.75,0,-26206,1304,1289,1265,1250,1226,1297,1258,386,382,500,940,1,1,77124820,968,13.64,0.91,12,0.09,92.00,1381.00,2555,20240219,-50.88,1168,20240909,7.45,2555,-50.88,20240219,1168,7.45,20240909,2555,-50.88,20240219,1168,7.45,20240909,2.44,N,008700,500,385 억,,3661211,N,N,2,N,00,N
|
|
20241101,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1258,-17,5,-1.33,57538183,45719,35.68,1256,1267,1255,1657,893,1275,1258.52,4.75,0,-11586,1304,1289,1265,1250,1226,1297,1258,386,382,500,940,1,1,77124820,970,13.67,0.91,12,0.06,92.00,1381.00,2555,20240219,-50.76,1168,20240909,7.71,2555,-50.76,20240219,1168,7.71,20240909,2555,-50.76,20240219,1168,7.71,20240909,2.44,N,008700,500,385 억,,3661211,N,N,2,N,00,N
|
|
20241101,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1261,-14,5,-1.10,53666451,42638,33.28,1256,1267,1255,1657,893,1275,1258.65,4.75,0,-11527,1304,1289,1265,1250,1226,1297,1258,386,382,500,940,1,1,77124820,973,13.71,0.91,12,0.06,92.00,1381.00,2555,20240219,-50.65,1168,20240909,7.96,2555,-50.65,20240219,1168,7.96,20240909,2555,-50.65,20240219,1168,7.96,20240909,2.44,N,008700,500,385 억,,3661211,N,N,2,N,00,N
|
|
20241101,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,-20,5,-1.57,51500219,40918,31.94,1256,1267,1255,1657,893,1275,1258.62,4.75,0,-10557,1304,1289,1265,1250,1226,1297,1258,386,382,500,940,1,1,77124820,968,13.64,0.91,12,0.05,92.00,1381.00,2555,20240219,-50.88,1168,20240909,7.45,2555,-50.88,20240219,1168,7.45,20240909,2555,-50.88,20240219,1168,7.45,20240909,2.44,N,008700,500,385 억,,3661211,N,N,2,N,00,N
|
|
20241101,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1263,-12,5,-0.94,26870610,21318,16.64,1256,1267,1256,1657,893,1275,1260.47,4.75,0,-4818,1304,1289,1265,1250,1226,1297,1258,386,382,500,940,1,1,77124820,974,13.73,0.91,12,0.03,92.00,1381.00,2555,20240219,-50.57,1168,20240909,8.13,2555,-50.57,20240219,1168,8.13,20240909,2555,-50.57,20240219,1168,8.13,20240909,2.44,N,008700,500,385 억,,3661211,N,N,2,N,00,N
|
|
20241101,090228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1258,-17,5,-1.33,6036446,4805,3.75,1256,1258,1256,1657,893,1275,1256.28,4.75,0,-142,1304,1289,1265,1250,1226,1297,1258,386,382,500,940,1,1,77124820,970,13.67,0.91,12,0.01,92.00,1381.00,2555,20240219,-50.76,1168,20240909,7.71,2555,-50.76,20240219,1168,7.71,20240909,2555,-50.76,20240219,1168,7.71,20240909,2.44,N,008700,500,385 억,,3661211,N,N,2,N,00,N
|