170 lines
71 KiB
CSV
170 lines
71 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
|
|
20241231,160241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,37,2,2.89,589986530,450539,87.86,1270,1326,1265,1666,898,1282,1309.39,4.75,100685,97270,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.34,0.96,12,0.58,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.31,N,008700,500,385 억,,3659788,N,N,2,N,00,N
|
|
20241231,150242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,37,2,2.89,589986530,450539,87.86,1270,1326,1265,1666,898,1282,1309.39,4.75,100685,97270,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.34,0.96,12,0.58,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.31,N,008700,500,385 억,,3659788,N,N,2,N,00,N
|
|
20241231,140241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,37,2,2.89,589986530,450539,87.86,1270,1326,1265,1666,898,1282,1309.39,4.75,100685,97270,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.34,0.96,12,0.58,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.31,N,008700,500,385 억,,3659788,N,N,2,N,00,N
|
|
20241231,130241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,37,2,2.89,589986530,450539,87.86,1270,1326,1265,1666,898,1282,1309.39,4.75,100685,97270,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.34,0.96,12,0.58,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.31,N,008700,500,385 억,,3659788,N,N,2,N,00,N
|
|
20241231,120240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,37,2,2.89,589986530,450539,87.86,1270,1326,1265,1666,898,1282,1309.39,4.75,100685,97270,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.34,0.96,12,0.58,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.31,N,008700,500,385 억,,3659788,N,N,2,N,00,N
|
|
20241231,110240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,37,2,2.89,589986530,450539,87.86,1270,1326,1265,1666,898,1282,1309.39,4.75,100685,97270,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.34,0.96,12,0.58,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.31,N,008700,500,385 억,,3659788,N,N,2,N,00,N
|
|
20241231,100242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,37,2,2.89,589986530,450539,87.86,1270,1326,1265,1666,898,1282,1309.39,4.75,100685,97270,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.34,0.96,12,0.58,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.31,N,008700,500,385 억,,3659788,N,N,2,N,00,N
|
|
20241231,090242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,37,2,2.89,589986530,450539,87.86,1270,1326,1265,1666,898,1282,1309.39,4.75,100685,97270,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.34,0.96,12,0.58,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.31,N,008700,500,385 억,,3659788,N,N,2,N,00,N
|
|
20241230,160239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,37,2,2.89,582779452,445078,86.80,1270,1326,1265,1666,898,1282,1309.39,4.61,0,97270,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.34,0.96,12,0.58,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.31,N,008700,500,385 억,,3559103,N,N,2,N,00,N
|
|
20241230,150241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1318,36,2,2.81,524341467,400799,78.16,1270,1326,1265,1666,898,1282,1308.24,4.61,0,88168,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1017,14.33,0.95,12,0.52,92.00,1381.00,2555,20240219,-48.41,1016,20241206,29.72,2555,-48.41,20240219,1016,29.72,20241206,2555,-48.41,20240219,1016,29.72,20241206,2.31,N,008700,500,385 억,,3559103,N,N,2,N,00,N
|
|
20241230,140241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1323,41,2,3.20,439396760,336437,65.61,1270,1326,1265,1666,898,1282,1306.03,4.61,0,73971,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1020,14.38,0.96,12,0.44,92.00,1381.00,2555,20240219,-48.22,1016,20241206,30.22,2555,-48.22,20240219,1016,30.22,20241206,2555,-48.22,20240219,1016,30.22,20241206,2.31,N,008700,500,385 억,,3559103,N,N,2,N,00,N
|
|
20241230,130240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1312,30,2,2.34,359942067,276235,53.87,1270,1323,1265,1666,898,1282,1303.03,4.61,0,62713,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1012,14.26,0.95,12,0.36,92.00,1381.00,2555,20240219,-48.65,1016,20241206,29.13,2555,-48.65,20240219,1016,29.13,20241206,2555,-48.65,20240219,1016,29.13,20241206,2.31,N,008700,500,385 억,,3559103,N,N,2,N,00,N
|
|
20241230,120240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1310,28,2,2.18,325852867,250258,48.80,1270,1323,1265,1666,898,1282,1302.07,4.61,0,55098,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1010,14.24,0.95,12,0.32,92.00,1381.00,2555,20240219,-48.73,1016,20241206,28.94,2555,-48.73,20240219,1016,28.94,20241206,2555,-48.73,20240219,1016,28.94,20241206,2.31,N,008700,500,385 억,,3559103,N,N,2,N,00,N
|
|
20241230,110241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1314,32,2,2.50,279709900,215099,41.95,1270,1323,1265,1666,898,1282,1300.38,4.61,0,41604,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1013,14.28,0.95,12,0.28,92.00,1381.00,2555,20240219,-48.57,1016,20241206,29.33,2555,-48.57,20240219,1016,29.33,20241206,2555,-48.57,20240219,1016,29.33,20241206,2.31,N,008700,500,385 억,,3559103,N,N,2,N,00,N
|
|
20241230,100241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1305,23,2,1.79,147407032,114670,22.36,1270,1305,1265,1666,898,1282,1285.49,4.61,0,35354,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,1006,14.18,0.94,12,0.15,92.00,1381.00,2555,20240219,-48.92,1016,20241206,28.44,2555,-48.92,20240219,1016,28.44,20241206,2555,-48.92,20240219,1016,28.44,20241206,2.31,N,008700,500,385 억,,3559103,N,N,2,N,00,N
|
|
20241230,090242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1268,-14,5,-1.09,27523177,21656,4.22,1270,1275,1265,1666,898,1282,1270.91,4.61,0,2113,1370,1326,1294,1250,1218,1310,1234,386,384,500,940,1,1,77124820,978,13.78,0.92,12,0.03,92.00,1381.00,2555,20240219,-50.37,1016,20241206,24.80,2555,-50.37,20240219,1016,24.80,20241206,2555,-50.37,20240219,1016,24.80,20241206,2.31,N,008700,500,385 억,,3559103,N,N,2,N,00,N
|
|
20241227,160240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,-21,5,-1.61,636997308,491975,91.66,1303,1338,1262,1693,913,1303,1294.79,4.63,0,-6272,1360,1331,1316,1287,1272,1324,1280,386,390,500,960,1,1,77124820,989,13.93,0.93,12,0.64,92.00,1381.00,2555,20240219,-49.82,1016,20241206,26.18,2555,-49.82,20240219,1016,26.18,20241206,2555,-49.82,20240219,1016,26.18,20241206,2.31,N,008700,500,385 억,,3569496,N,N,2,N,00,N
|
|
20241227,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1294,-9,5,-0.69,593702384,458345,85.40,1303,1338,1262,1693,913,1303,1295.32,4.63,0,-17269,1360,1331,1316,1287,1272,1324,1280,386,390,500,960,1,1,77124820,998,14.07,0.94,12,0.59,92.00,1381.00,2555,20240219,-49.35,1016,20241206,27.36,2555,-49.35,20240219,1016,27.36,20241206,2555,-49.35,20240219,1016,27.36,20241206,2.31,N,008700,500,385 억,,3569496,N,N,2,N,00,N
|
|
20241227,140241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1301,-2,5,-0.15,490302360,378282,70.48,1303,1338,1262,1693,913,1303,1296.13,4.63,0,-35009,1360,1331,1316,1287,1272,1324,1280,386,390,500,960,1,1,77124820,1003,14.14,0.94,12,0.49,92.00,1381.00,2555,20240219,-49.08,1016,20241206,28.05,2555,-49.08,20240219,1016,28.05,20241206,2555,-49.08,20240219,1016,28.05,20241206,2.31,N,008700,500,385 억,,3569496,N,N,2,N,00,N
|
|
20241227,130241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1284,-19,5,-1.46,260465402,202370,37.70,1303,1316,1262,1693,913,1303,1287.08,4.63,0,25062,1360,1331,1316,1287,1272,1324,1280,386,390,500,960,1,1,77124820,990,13.96,0.93,12,0.26,92.00,1381.00,2555,20240219,-49.75,1016,20241206,26.38,2555,-49.75,20240219,1016,26.38,20241206,2555,-49.75,20240219,1016,26.38,20241206,2.31,N,008700,500,385 억,,3569496,N,N,2,N,00,N
|
|
20241227,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,-35,5,-2.69,247421806,192091,35.79,1303,1316,1268,1693,913,1303,1288.04,4.63,0,27879,1360,1331,1316,1287,1272,1324,1280,386,390,500,960,1,1,77124820,978,13.78,0.92,12,0.25,92.00,1381.00,2555,20240219,-50.37,1016,20241206,24.80,2555,-50.37,20240219,1016,24.80,20241206,2555,-50.37,20240219,1016,24.80,20241206,2.31,N,008700,500,385 억,,3569496,N,N,2,N,00,N
|
|
20241227,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,-6,5,-0.46,152914357,118155,22.01,1303,1316,1283,1693,913,1303,1294.18,4.63,0,13230,1360,1331,1316,1287,1272,1324,1280,386,390,500,960,1,1,77124820,1000,14.10,0.94,12,0.15,92.00,1381.00,2555,20240219,-49.24,1016,20241206,27.66,2555,-49.24,20240219,1016,27.66,20241206,2555,-49.24,20240219,1016,27.66,20241206,2.31,N,008700,500,385 억,,3569496,N,N,2,N,00,N
|
|
20241227,100240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1305,2,2,0.15,101858139,78679,14.66,1303,1316,1283,1693,913,1303,1294.60,4.63,0,7029,1360,1331,1316,1287,1272,1324,1280,386,390,500,960,1,1,77124820,1006,14.18,0.94,12,0.10,92.00,1381.00,2555,20240219,-48.92,1016,20241206,28.44,2555,-48.92,20240219,1016,28.44,20241206,2555,-48.92,20240219,1016,28.44,20241206,2.31,N,008700,500,385 억,,3569496,N,N,2,N,00,N
|
|
20241227,090242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1303,0,3,0.00,4672558,3586,0.67,1303,1303,1303,1693,913,1303,1303.00,4.63,0,636,1360,1331,1316,1287,1272,1324,1280,386,390,500,960,1,1,77124820,1005,14.16,0.94,12,0.00,92.00,1381.00,2555,20240219,-49.00,1016,20241206,28.25,2555,-49.00,20240219,1016,28.25,20241206,2555,-49.00,20240219,1016,28.25,20241206,2.31,N,008700,500,385 억,,3569496,N,N,2,N,00,N
|
|
20241226,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1303,-3,5,-0.23,706604923,534187,56.74,1315,1345,1301,1697,915,1306,1322.77,4.73,0,-62641,1376,1341,1322,1287,1268,1331,1277,386,391,500,960,1,1,77124820,1005,14.16,0.94,12,0.69,92.00,1381.00,2555,20240219,-49.00,1016,20241206,28.25,2555,-49.00,20240219,1016,28.25,20241206,2555,-49.00,20240219,1016,28.25,20241206,2.32,N,008700,500,385 억,,3645713,N,N,2,N,00,N
|
|
20241226,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1305,-1,5,-0.08,669827208,506004,53.74,1315,1345,1301,1697,915,1306,1323.76,4.73,0,-60925,1376,1341,1322,1287,1268,1331,1277,386,391,500,960,1,1,77124820,1006,14.18,0.94,12,0.66,92.00,1381.00,2555,20240219,-48.92,1016,20241206,28.44,2555,-48.92,20240219,1016,28.44,20241206,2555,-48.92,20240219,1016,28.44,20241206,2.32,N,008700,500,385 억,,3645713,N,N,1,N,00,N
|
|
20241226,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1312,6,2,0.46,571904246,431084,45.79,1315,1345,1309,1697,915,1306,1326.67,4.73,0,-65282,1376,1341,1322,1287,1268,1331,1277,386,391,500,960,1,1,77124820,1012,14.26,0.95,12,0.56,92.00,1381.00,2555,20240219,-48.65,1016,20241206,29.13,2555,-48.65,20240219,1016,29.13,20241206,2555,-48.65,20240219,1016,29.13,20241206,2.32,N,008700,500,385 억,,3645713,N,N,1,N,00,N
|
|
20241226,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1327,21,2,1.61,487622216,367099,38.99,1315,1345,1309,1697,915,1306,1328.31,4.73,0,-41977,1376,1341,1322,1287,1268,1331,1277,386,391,500,960,1,1,77124820,1023,14.42,0.96,12,0.48,92.00,1381.00,2555,20240219,-48.06,1016,20241206,30.61,2555,-48.06,20240219,1016,30.61,20241206,2555,-48.06,20240219,1016,30.61,20241206,2.32,N,008700,500,385 억,,3645713,N,N,1,N,00,N
|
|
20241226,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1329,23,2,1.76,415683030,312851,33.23,1315,1345,1309,1697,915,1306,1328.69,4.73,0,-21553,1376,1341,1322,1287,1268,1331,1277,386,391,500,960,1,1,77124820,1025,14.45,0.96,12,0.41,92.00,1381.00,2555,20240219,-47.98,1016,20241206,30.81,2555,-47.98,20240219,1016,30.81,20241206,2555,-47.98,20240219,1016,30.81,20241206,2.32,N,008700,500,385 억,,3645713,N,N,1,N,00,N
|
|
20241226,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1326,20,2,1.53,354534253,266791,28.34,1315,1345,1309,1697,915,1306,1328.88,4.73,0,-18835,1376,1341,1322,1287,1268,1331,1277,386,391,500,960,1,1,77124820,1023,14.41,0.96,12,0.35,92.00,1381.00,2555,20240219,-48.10,1016,20241206,30.51,2555,-48.10,20240219,1016,30.51,20241206,2555,-48.10,20240219,1016,30.51,20241206,2.32,N,008700,500,385 억,,3645713,N,N,1,N,00,N
|
|
20241226,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1328,22,2,1.68,261418984,196348,20.85,1315,1345,1309,1697,915,1306,1331.41,4.73,0,-8375,1376,1341,1322,1287,1268,1331,1277,386,391,500,960,1,1,77124820,1024,14.43,0.96,12,0.25,92.00,1381.00,2555,20240219,-48.02,1016,20241206,30.71,2555,-48.02,20240219,1016,30.71,20241206,2555,-48.02,20240219,1016,30.71,20241206,2.32,N,008700,500,385 억,,3645713,N,N,1,N,00,N
|
|
20241226,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,9,2,0.69,6121302,4655,0.49,1315,1315,1314,1697,915,1306,1315.00,4.73,0,-1359,1376,1341,1322,1287,1268,1331,1277,386,391,500,960,1,1,77124820,1014,14.29,0.95,12,0.01,92.00,1381.00,2555,20240219,-48.53,1016,20241206,29.43,2555,-48.53,20240219,1016,29.43,20241206,2555,-48.53,20240219,1016,29.43,20241206,2.32,N,008700,500,385 억,,3645713,N,N,1,N,00,N
|
|
20241224,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1306,-17,5,-1.28,1249256702,937754,136.66,1310,1357,1303,1719,927,1323,1332.18,4.61,0,85767,1362,1342,1307,1287,1252,1352,1297,386,396,500,970,1,1,77124820,1007,14.20,0.95,12,1.22,92.00,1381.00,2555,20240219,-48.88,1016,20241206,28.54,2555,-48.88,20240219,1016,28.54,20241206,2555,-48.88,20240219,1016,28.54,20241206,2.35,N,008700,500,385 억,,3553049,N,N,1,N,00,N
|
|
20241224,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1312,-11,5,-0.83,1175127500,881104,128.41,1310,1357,1303,1719,927,1323,1333.70,4.61,0,68702,1362,1342,1307,1287,1252,1352,1297,386,396,500,970,1,1,77124820,1012,14.26,0.95,12,1.14,92.00,1381.00,2555,20240219,-48.65,1016,20241206,29.13,2555,-48.65,20240219,1016,29.13,20241206,2555,-48.65,20240219,1016,29.13,20241206,2.35,N,008700,500,385 억,,3553049,N,N,86,N,00,N
|
|
20241224,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1312,-11,5,-0.83,1027333124,768246,111.96,1310,1357,1310,1719,927,1323,1337.25,4.61,0,41219,1362,1342,1307,1287,1252,1352,1297,386,396,500,970,1,1,77124820,1012,14.26,0.95,12,1.00,92.00,1381.00,2555,20240219,-48.65,1016,20241206,29.13,2555,-48.65,20240219,1016,29.13,20241206,2555,-48.65,20240219,1016,29.13,20241206,2.35,N,008700,500,385 억,,3553049,N,N,86,N,00,N
|
|
20241224,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1325,2,2,0.15,936467387,699440,101.93,1310,1357,1310,1719,927,1323,1338.88,4.61,0,50640,1362,1342,1307,1287,1252,1352,1297,386,396,500,970,1,1,77124820,1022,14.40,0.96,12,0.91,92.00,1381.00,2555,20240219,-48.14,1016,20241206,30.41,2555,-48.14,20240219,1016,30.41,20241206,2555,-48.14,20240219,1016,30.41,20241206,2.35,N,008700,500,385 억,,3553049,N,N,86,N,00,N
|
|
20241224,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1328,5,2,0.38,876063625,653909,95.30,1310,1357,1310,1719,927,1323,1339.73,4.61,0,62976,1362,1342,1307,1287,1252,1352,1297,386,396,500,970,1,1,77124820,1024,14.43,0.96,12,0.85,92.00,1381.00,2555,20240219,-48.02,1016,20241206,30.71,2555,-48.02,20240219,1016,30.71,20241206,2555,-48.02,20240219,1016,30.71,20241206,2.35,N,008700,500,385 억,,3553049,N,N,86,N,00,N
|
|
20241224,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1334,11,2,0.83,759505177,566209,82.52,1310,1357,1310,1719,927,1323,1341.39,4.61,0,76149,1362,1342,1307,1287,1252,1352,1297,386,396,500,970,1,1,77124820,1029,14.50,0.97,12,0.73,92.00,1381.00,2555,20240219,-47.79,1016,20241206,31.30,2555,-47.79,20240219,1016,31.30,20241206,2555,-47.79,20240219,1016,31.30,20241206,2.35,N,008700,500,385 억,,3553049,N,N,86,N,00,N
|
|
20241224,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1352,29,2,2.19,617953772,460643,67.13,1310,1357,1310,1719,927,1323,1341.50,4.61,0,92678,1362,1342,1307,1287,1252,1352,1297,386,396,500,970,1,1,77124820,1043,14.70,0.98,12,0.60,92.00,1381.00,2555,20240219,-47.08,1016,20241206,33.07,2555,-47.08,20240219,1016,33.07,20241206,2555,-47.08,20240219,1016,33.07,20241206,2.35,N,008700,500,385 억,,3553049,N,N,86,N,00,N
|
|
20241224,090240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1319,-4,5,-0.30,53527333,40848,5.95,1310,1320,1310,1719,927,1323,1310.40,4.61,0,1839,1362,1342,1307,1287,1252,1352,1297,386,396,500,970,1,1,77124820,1017,14.34,0.96,12,0.05,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.35,N,008700,500,385 억,,3553049,N,N,86,N,00,N
|
|
20241223,160237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1323,28,2,2.16,890109552,682492,82.08,1285,1327,1272,1683,907,1295,1304.21,4.57,0,30016,1333,1313,1275,1255,1217,1324,1266,386,388,500,950,1,1,77124820,1020,14.38,0.96,12,0.88,92.00,1381.00,2555,20240219,-48.22,1016,20241206,30.22,2555,-48.22,20240219,1016,30.22,20241206,2555,-48.22,20240219,1016,30.22,20241206,2.33,N,008700,500,385 억,,3525474,N,N,86,N,00,N
|
|
20241223,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1319,24,2,1.85,787777948,604959,72.75,1285,1327,1272,1683,907,1295,1302.20,4.57,0,34300,1333,1313,1275,1255,1217,1324,1266,386,388,500,950,1,1,77124820,1017,14.34,0.96,12,0.78,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.33,N,008700,500,385 억,,3525474,N,N,16,N,00,N
|
|
20241223,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1319,24,2,1.85,684869996,526976,63.37,1285,1327,1272,1683,907,1295,1299.62,4.57,0,18476,1333,1313,1275,1255,1217,1324,1266,386,388,500,950,1,1,77124820,1017,14.34,0.96,12,0.68,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,2555,-48.38,20240219,1016,29.82,20241206,2555,-48.38,20240219,1016,29.82,20241206,2.33,N,008700,500,385 억,,3525474,N,N,16,N,00,N
|
|
20241223,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1305,10,2,0.77,448563654,347869,41.83,1285,1306,1272,1683,907,1295,1289.46,4.57,0,-44712,1333,1313,1275,1255,1217,1324,1266,386,388,500,950,1,1,77124820,1006,14.18,0.94,12,0.45,92.00,1381.00,2555,20240219,-48.92,1016,20241206,28.44,2555,-48.92,20240219,1016,28.44,20241206,2555,-48.92,20240219,1016,28.44,20241206,2.33,N,008700,500,385 억,,3525474,N,N,16,N,00,N
|
|
20241223,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1301,6,2,0.46,373785930,290444,34.93,1285,1301,1272,1683,907,1295,1286.95,4.57,0,-57175,1333,1313,1275,1255,1217,1324,1266,386,388,500,950,1,1,77124820,1003,14.14,0.94,12,0.38,92.00,1381.00,2555,20240219,-49.08,1016,20241206,28.05,2555,-49.08,20240219,1016,28.05,20241206,2555,-49.08,20240219,1016,28.05,20241206,2.33,N,008700,500,385 억,,3525474,N,N,16,N,00,N
|
|
20241223,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,4,2,0.31,346270999,269254,32.38,1285,1300,1272,1683,907,1295,1286.04,4.57,0,-61962,1333,1313,1275,1255,1217,1324,1266,386,388,500,950,1,1,77124820,1002,14.12,0.94,12,0.35,92.00,1381.00,2555,20240219,-49.16,1016,20241206,27.85,2555,-49.16,20240219,1016,27.85,20241206,2555,-49.16,20240219,1016,27.85,20241206,2.33,N,008700,500,385 억,,3525474,N,N,16,N,00,N
|
|
20241223,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,-12,5,-0.93,232678297,181347,21.81,1285,1294,1272,1683,907,1295,1283.06,4.57,0,-51673,1333,1313,1275,1255,1217,1324,1266,386,388,500,950,1,1,77124820,990,13.95,0.93,12,0.24,92.00,1381.00,2555,20240219,-49.78,1016,20241206,26.28,2555,-49.78,20240219,1016,26.28,20241206,2555,-49.78,20240219,1016,26.28,20241206,2.33,N,008700,500,385 억,,3525474,N,N,16,N,00,N
|
|
20241223,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1291,-4,5,-0.31,45047456,35085,4.22,1285,1291,1279,1683,907,1295,1283.95,4.57,0,16564,1333,1313,1275,1255,1217,1324,1266,386,388,500,950,1,1,77124820,996,14.03,0.93,12,0.05,92.00,1381.00,2555,20240219,-49.47,1016,20241206,27.07,2555,-49.47,20240219,1016,27.07,20241206,2555,-49.47,20240219,1016,27.07,20241206,2.33,N,008700,500,385 억,,3525474,N,N,16,N,00,N
|
|
20241220,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1295,32,2,2.53,952770721,754179,156.65,1260,1295,1237,1641,885,1263,1263.25,4.50,0,59094,1285,1274,1267,1256,1249,1270,1252,386,378,500,930,1,1,77124820,999,14.08,0.94,12,0.98,92.00,1381.00,2555,20240219,-49.32,1016,20241206,27.46,2555,-49.32,20240219,1016,27.46,20241206,2555,-49.32,20240219,1016,27.46,20241206,2.30,N,008700,500,385 억,,3473354,N,N,16,N,00,N
|
|
20241220,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,19,2,1.50,849448404,674078,140.02,1260,1284,1237,1641,885,1263,1260.16,4.50,0,62938,1285,1274,1267,1256,1249,1270,1252,386,378,500,930,1,1,77124820,989,13.93,0.93,12,0.87,92.00,1381.00,2555,20240219,-49.82,1016,20241206,26.18,2555,-49.82,20240219,1016,26.18,20241206,2555,-49.82,20240219,1016,26.18,20241206,2.30,N,008700,500,385 억,,3473354,N,N,0,N,00,N
|
|
20241220,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1270,7,2,0.55,704263902,560477,116.42,1260,1283,1237,1641,885,1263,1256.54,4.50,0,38503,1285,1274,1267,1256,1249,1270,1252,386,378,500,930,1,1,77124820,979,13.80,0.92,12,0.73,92.00,1381.00,2555,20240219,-50.29,1016,20241206,25.00,2555,-50.29,20240219,1016,25.00,20241206,2555,-50.29,20240219,1016,25.00,20241206,2.30,N,008700,500,385 억,,3473354,N,N,0,N,00,N
|
|
20241220,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1269,6,2,0.48,487218053,389861,80.98,1260,1274,1237,1641,885,1263,1249.72,4.50,0,-20603,1285,1274,1267,1256,1249,1270,1252,386,378,500,930,1,1,77124820,979,13.79,0.92,12,0.51,92.00,1381.00,2555,20240219,-50.33,1016,20241206,24.90,2555,-50.33,20240219,1016,24.90,20241206,2555,-50.33,20240219,1016,24.90,20241206,2.30,N,008700,500,385 억,,3473354,N,N,0,N,00,N
|
|
20241220,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1247,-16,5,-1.27,382426034,306472,63.66,1260,1269,1237,1641,885,1263,1247.83,4.50,0,-28915,1285,1274,1267,1256,1249,1270,1252,386,378,500,930,1,1,77124820,962,13.55,0.90,12,0.40,92.00,1381.00,2555,20240219,-51.19,1016,20241206,22.74,2555,-51.19,20240219,1016,22.74,20241206,2555,-51.19,20240219,1016,22.74,20241206,2.30,N,008700,500,385 억,,3473354,N,N,0,N,00,N
|
|
20241220,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1252,-11,5,-0.87,356030226,285391,59.28,1260,1269,1237,1641,885,1263,1247.52,4.50,0,-25518,1285,1274,1267,1256,1249,1270,1252,386,378,500,930,1,1,77124820,966,13.61,0.91,12,0.37,92.00,1381.00,2555,20240219,-51.00,1016,20241206,23.23,2555,-51.00,20240219,1016,23.23,20241206,2555,-51.00,20240219,1016,23.23,20241206,2.30,N,008700,500,385 억,,3473354,N,N,0,N,00,N
|
|
20241220,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1245,-18,5,-1.43,212367864,170146,35.34,1260,1269,1239,1641,885,1263,1248.15,4.50,0,-17697,1285,1274,1267,1256,1249,1270,1252,386,378,500,930,1,1,77124820,960,13.53,0.90,12,0.22,92.00,1381.00,2555,20240219,-51.27,1016,20241206,22.54,2555,-51.27,20240219,1016,22.54,20241206,2555,-51.27,20240219,1016,22.54,20241206,2.30,N,008700,500,385 억,,3473354,N,N,0,N,00,N
|
|
20241220,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1261,-2,5,-0.16,9537234,7568,1.57,1260,1263,1260,1641,885,1263,1260.21,4.50,0,-123,1285,1274,1267,1256,1249,1270,1252,386,378,500,930,1,1,77124820,973,13.71,0.91,12,0.01,92.00,1381.00,2555,20240219,-50.65,1016,20241206,24.11,2555,-50.65,20240219,1016,24.11,20241206,2555,-50.65,20240219,1016,24.11,20241206,2.30,N,008700,500,385 억,,3473354,N,N,0,N,00,N
|
|
20241219,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1263,-29,5,-2.24,607319790,479123,89.45,1277,1278,1260,1679,905,1292,1267.57,4.50,0,-9706,1342,1316,1296,1270,1250,1307,1261,386,387,500,950,1,1,77124820,974,13.73,0.91,12,0.62,92.00,1381.00,2555,20240219,-50.57,1016,20241206,24.31,2555,-50.57,20240219,1016,24.31,20241206,2555,-50.57,20240219,1016,24.31,20241206,2.37,N,008700,500,385 억,,3474323,N,N,67,N,00,N
|
|
20241219,150234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,-27,5,-2.09,556573931,438987,81.96,1277,1278,1260,1679,905,1292,1267.86,4.50,0,-8382,1342,1316,1296,1270,1250,1307,1261,386,387,500,950,1,1,77124820,976,13.75,0.92,12,0.57,92.00,1381.00,2555,20240219,-50.49,1016,20241206,24.51,2555,-50.49,20240219,1016,24.51,20241206,2555,-50.49,20240219,1016,24.51,20241206,2.37,N,008700,500,385 억,,3474323,N,N,67,N,00,N
|
|
20241219,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1269,-23,5,-1.78,435423271,343201,64.08,1277,1278,1260,1679,905,1292,1268.71,4.50,0,14858,1342,1316,1296,1270,1250,1307,1261,386,387,500,950,1,1,77124820,979,13.79,0.92,12,0.44,92.00,1381.00,2555,20240219,-50.33,1016,20241206,24.90,2555,-50.33,20240219,1016,24.90,20241206,2555,-50.33,20240219,1016,24.90,20241206,2.37,N,008700,500,385 억,,3474323,N,N,67,N,00,N
|
|
20241219,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1270,-22,5,-1.70,396968740,312946,58.43,1277,1277,1260,1679,905,1292,1268.49,4.50,0,11819,1342,1316,1296,1270,1250,1307,1261,386,387,500,950,1,1,77124820,979,13.80,0.92,12,0.41,92.00,1381.00,2555,20240219,-50.29,1016,20241206,25.00,2555,-50.29,20240219,1016,25.00,20241206,2555,-50.29,20240219,1016,25.00,20241206,2.37,N,008700,500,385 억,,3474323,N,N,67,N,00,N
|
|
20241219,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1267,-25,5,-1.93,359799527,283607,52.95,1277,1277,1260,1679,905,1292,1268.65,4.50,0,9831,1342,1316,1296,1270,1250,1307,1261,386,387,500,950,1,1,77124820,977,13.77,0.92,12,0.37,92.00,1381.00,2555,20240219,-50.41,1016,20241206,24.70,2555,-50.41,20240219,1016,24.70,20241206,2555,-50.41,20240219,1016,24.70,20241206,2.37,N,008700,500,385 억,,3474323,N,N,67,N,00,N
|
|
20241219,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1269,-23,5,-1.78,306862287,241816,45.15,1277,1277,1260,1679,905,1292,1268.99,4.50,0,14098,1342,1316,1296,1270,1250,1307,1261,386,387,500,950,1,1,77124820,979,13.79,0.92,12,0.31,92.00,1381.00,2555,20240219,-50.33,1016,20241206,24.90,2555,-50.33,20240219,1016,24.90,20241206,2555,-50.33,20240219,1016,24.90,20241206,2.37,N,008700,500,385 억,,3474323,N,N,67,N,00,N
|
|
20241219,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1267,-25,5,-1.93,231640592,182445,34.06,1277,1277,1260,1679,905,1292,1269.64,4.50,0,33827,1342,1316,1296,1270,1250,1307,1261,386,387,500,950,1,1,77124820,977,13.77,0.92,12,0.24,92.00,1381.00,2555,20240219,-50.41,1016,20241206,24.70,2555,-50.41,20240219,1016,24.70,20241206,2555,-50.41,20240219,1016,24.70,20241206,2.37,N,008700,500,385 억,,3474323,N,N,67,N,00,N
|
|
20241219,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,-27,5,-2.09,53134493,41704,7.79,1277,1277,1260,1679,905,1292,1274.08,4.50,0,-13875,1342,1316,1296,1270,1250,1307,1261,386,387,500,950,1,1,77124820,976,13.75,0.92,12,0.05,92.00,1381.00,2555,20240219,-50.49,1016,20241206,24.51,2555,-50.49,20240219,1016,24.51,20241206,2555,-50.49,20240219,1016,24.51,20241206,2.37,N,008700,500,385 억,,3474323,N,N,67,N,00,N
|
|
20241218,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1292,-8,5,-0.62,685407703,529307,65.07,1311,1322,1276,1690,910,1300,1294.93,4.44,0,46711,1357,1328,1309,1280,1261,1319,1271,386,390,500,960,1,1,77124820,996,14.04,0.94,12,0.69,92.00,1381.00,2555,20240219,-49.43,1016,20241206,27.17,2555,-49.43,20240219,1016,27.17,20241206,2555,-49.43,20240219,1016,27.17,20241206,2.44,N,008700,500,385 억,,3425870,N,N,67,N,00,N
|
|
20241218,150235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1294,-6,5,-0.46,631219259,487390,59.92,1311,1322,1276,1690,910,1300,1295.10,4.44,0,39084,1357,1328,1309,1280,1261,1319,1271,386,390,500,960,1,1,77124820,998,14.07,0.94,12,0.63,92.00,1381.00,2555,20240219,-49.35,1016,20241206,27.36,2555,-49.35,20240219,1016,27.36,20241206,2555,-49.35,20240219,1016,27.36,20241206,2.44,N,008700,500,385 억,,3425870,N,N,3,N,00,N
|
|
20241218,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1294,-6,5,-0.46,572220452,441867,54.32,1311,1322,1276,1690,910,1300,1295.01,4.44,0,30743,1357,1328,1309,1280,1261,1319,1271,386,390,500,960,1,1,77124820,998,14.07,0.94,12,0.57,92.00,1381.00,2555,20240219,-49.35,1016,20241206,27.36,2555,-49.35,20240219,1016,27.36,20241206,2555,-49.35,20240219,1016,27.36,20241206,2.44,N,008700,500,385 억,,3425870,N,N,3,N,00,N
|
|
20241218,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1288,-12,5,-0.92,523277102,403932,49.66,1311,1322,1276,1690,910,1300,1295.46,4.44,0,23789,1357,1328,1309,1280,1261,1319,1271,386,390,500,960,1,1,77124820,993,14.00,0.93,12,0.52,92.00,1381.00,2555,20240219,-49.59,1016,20241206,26.77,2555,-49.59,20240219,1016,26.77,20241206,2555,-49.59,20240219,1016,26.77,20241206,2.44,N,008700,500,385 억,,3425870,N,N,3,N,00,N
|
|
20241218,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,-18,5,-1.38,474053777,365716,44.96,1311,1322,1276,1690,910,1300,1296.23,4.44,0,26745,1357,1328,1309,1280,1261,1319,1271,386,390,500,960,1,1,77124820,989,13.93,0.93,12,0.47,92.00,1381.00,2555,20240219,-49.82,1016,20241206,26.18,2555,-49.82,20240219,1016,26.18,20241206,2555,-49.82,20240219,1016,26.18,20241206,2.44,N,008700,500,385 억,,3425870,N,N,3,N,00,N
|
|
20241218,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1289,-11,5,-0.85,377392822,290143,35.67,1311,1322,1282,1690,910,1300,1300.71,4.44,0,9554,1357,1328,1309,1280,1261,1319,1271,386,390,500,960,1,1,77124820,994,14.01,0.93,12,0.38,92.00,1381.00,2555,20240219,-49.55,1016,20241206,26.87,2555,-49.55,20240219,1016,26.87,20241206,2555,-49.55,20240219,1016,26.87,20241206,2.44,N,008700,500,385 억,,3425870,N,N,3,N,00,N
|
|
20241218,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1288,-12,5,-0.92,301038103,230881,28.38,1311,1322,1285,1690,910,1300,1303.87,4.44,0,-7196,1357,1328,1309,1280,1261,1319,1271,386,390,500,960,1,1,77124820,993,14.00,0.93,12,0.30,92.00,1381.00,2555,20240219,-49.59,1016,20241206,26.77,2555,-49.59,20240219,1016,26.77,20241206,2555,-49.59,20240219,1016,26.77,20241206,2.44,N,008700,500,385 억,,3425870,N,N,3,N,00,N
|
|
20241218,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1306,6,2,0.46,25044865,19182,2.36,1311,1311,1301,1690,910,1300,1305.64,4.44,0,-9423,1357,1328,1309,1280,1261,1319,1271,386,390,500,960,1,1,77124820,1007,14.20,0.95,12,0.02,92.00,1381.00,2555,20240219,-48.88,1016,20241206,28.54,2555,-48.88,20240219,1016,28.54,20241206,2555,-48.88,20240219,1016,28.54,20241206,2.44,N,008700,500,385 억,,3425870,N,N,3,N,00,N
|
|
20241217,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,-41,5,-3.06,1032320889,788445,33.58,1338,1338,1290,1743,939,1341,1309.32,4.52,0,-66173,1397,1368,1324,1295,1251,1383,1310,386,402,500,990,1,1,77124820,1003,14.13,0.94,12,1.02,92.00,1381.00,2555,20240219,-49.12,1016,20241206,27.95,2555,-49.12,20240219,1016,27.95,20241206,2555,-49.12,20240219,1016,27.95,20241206,2.44,N,008700,500,385 억,,3483945,N,N,3,N,00,N
|
|
20241217,150235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1303,-38,5,-2.83,970869933,741200,31.57,1338,1338,1290,1743,939,1341,1309.85,4.52,0,-65638,1397,1368,1324,1295,1251,1383,1310,386,402,500,990,1,1,77124820,1005,14.16,0.94,12,0.96,92.00,1381.00,2555,20240219,-49.00,1016,20241206,28.25,2555,-49.00,20240219,1016,28.25,20241206,2555,-49.00,20240219,1016,28.25,20241206,2.44,N,008700,500,385 억,,3483945,N,N,3,N,00,N
|
|
20241217,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1301,-40,5,-2.98,899668201,686327,29.23,1338,1338,1290,1743,939,1341,1310.83,4.52,0,-59929,1397,1368,1324,1295,1251,1383,1310,386,402,500,990,1,1,77124820,1003,14.14,0.94,12,0.89,92.00,1381.00,2555,20240219,-49.08,1016,20241206,28.05,2555,-49.08,20240219,1016,28.05,20241206,2555,-49.08,20240219,1016,28.05,20241206,2.44,N,008700,500,385 억,,3483945,N,N,3,N,00,N
|
|
20241217,130230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1306,-35,5,-2.61,722538349,549678,23.41,1338,1338,1299,1743,939,1341,1314.46,4.52,0,-60142,1397,1368,1324,1295,1251,1383,1310,386,402,500,990,1,1,77124820,1007,14.20,0.95,12,0.71,92.00,1381.00,2555,20240219,-48.88,1016,20241206,28.54,2555,-48.88,20240219,1016,28.54,20241206,2555,-48.88,20240219,1016,28.54,20241206,2.44,N,008700,500,385 억,,3483945,N,N,3,N,00,N
|
|
20241217,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,-39,5,-2.91,668050858,507844,21.63,1338,1338,1299,1743,939,1341,1315.45,4.52,0,-49947,1397,1368,1324,1295,1251,1383,1310,386,402,500,990,1,1,77124820,1004,14.15,0.94,12,0.66,92.00,1381.00,2555,20240219,-49.04,1016,20241206,28.15,2555,-49.04,20240219,1016,28.15,20241206,2555,-49.04,20240219,1016,28.15,20241206,2.44,N,008700,500,385 억,,3483945,N,N,3,N,00,N
|
|
20241217,110234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1306,-35,5,-2.61,591544768,449186,19.13,1338,1338,1299,1743,939,1341,1316.91,4.52,0,-30987,1397,1368,1324,1295,1251,1383,1310,386,402,500,990,1,1,77124820,1007,14.20,0.95,12,0.58,92.00,1381.00,2555,20240219,-48.88,1016,20241206,28.54,2555,-48.88,20240219,1016,28.54,20241206,2555,-48.88,20240219,1016,28.54,20241206,2.44,N,008700,500,385 억,,3483945,N,N,3,N,00,N
|
|
20241217,100234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1314,-27,5,-2.01,389484596,294571,12.55,1338,1338,1313,1743,939,1341,1322.19,4.52,0,-36140,1397,1368,1324,1295,1251,1383,1310,386,402,500,990,1,1,77124820,1013,14.28,0.95,12,0.38,92.00,1381.00,2555,20240219,-48.57,1016,20241206,29.33,2555,-48.57,20240219,1016,29.33,20241206,2555,-48.57,20240219,1016,29.33,20241206,2.44,N,008700,500,385 억,,3483945,N,N,3,N,00,N
|
|
20241217,090234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1326,-15,5,-1.12,63814995,47888,2.04,1338,1338,1323,1743,939,1341,1332.53,4.52,0,-20479,1397,1368,1324,1295,1251,1383,1310,386,402,500,990,1,1,77124820,1023,14.41,0.96,12,0.06,92.00,1381.00,2555,20240219,-48.10,1016,20241206,30.51,2555,-48.10,20240219,1016,30.51,20241206,2555,-48.10,20240219,1016,30.51,20241206,2.44,N,008700,500,385 억,,3483945,N,N,3,N,00,N
|
|
20241216,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1341,66,2,5.18,3090573564,2321504,206.52,1282,1353,1280,1657,893,1275,1331.27,4.42,0,101279,1317,1295,1273,1251,1229,1307,1263,386,382,500,940,1,1,77124820,1034,14.58,0.97,12,3.01,92.00,1381.00,2555,20240219,-47.51,1016,20241206,31.99,2555,-47.51,20240219,1016,31.99,20241206,2555,-47.51,20240219,1016,31.99,20241206,2.41,N,008700,500,385 억,,3408894,N,N,3,N,00,N
|
|
20241216,150234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1332,57,2,4.47,2979808714,2238629,199.14,1282,1353,1280,1657,893,1275,1331.09,4.42,0,103656,1317,1295,1273,1251,1229,1307,1263,386,382,500,940,1,1,77124820,1027,14.48,0.96,12,2.90,92.00,1381.00,2555,20240219,-47.87,1016,20241206,31.10,2555,-47.87,20240219,1016,31.10,20241206,2555,-47.87,20240219,1016,31.10,20241206,2.41,N,008700,500,385 억,,3408894,N,N,86,N,00,N
|
|
20241216,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1336,61,2,4.78,2805330556,2107636,187.49,1282,1353,1280,1657,893,1275,1331.03,4.42,0,115693,1317,1295,1273,1251,1229,1307,1263,386,382,500,940,1,1,77124820,1030,14.52,0.97,12,2.73,92.00,1381.00,2555,20240219,-47.71,1016,20241206,31.50,2555,-47.71,20240219,1016,31.50,20241206,2555,-47.71,20240219,1016,31.50,20241206,2.41,N,008700,500,385 억,,3408894,N,N,86,N,00,N
|
|
20241216,130234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1343,68,2,5.33,2674693536,2009853,178.79,1282,1353,1280,1657,893,1275,1330.79,4.42,0,104183,1317,1295,1273,1251,1229,1307,1263,386,382,500,940,1,1,77124820,1036,14.60,0.97,12,2.61,92.00,1381.00,2555,20240219,-47.44,1016,20241206,32.19,2555,-47.44,20240219,1016,32.19,20241206,2555,-47.44,20240219,1016,32.19,20241206,2.41,N,008700,500,385 억,,3408894,N,N,86,N,00,N
|
|
20241216,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1345,70,2,5.49,2423082240,1822996,162.17,1282,1350,1280,1657,893,1275,1329.18,4.42,0,91801,1317,1295,1273,1251,1229,1307,1263,386,382,500,940,1,1,77124820,1037,14.62,0.97,12,2.36,92.00,1381.00,2555,20240219,-47.36,1016,20241206,32.38,2555,-47.36,20240219,1016,32.38,20241206,2555,-47.36,20240219,1016,32.38,20241206,2.41,N,008700,500,385 억,,3408894,N,N,86,N,00,N
|
|
20241216,110234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1334,59,2,4.63,1909723678,1441228,128.21,1282,1345,1280,1657,893,1275,1325.07,4.42,0,59852,1317,1295,1273,1251,1229,1307,1263,386,382,500,940,1,1,77124820,1029,14.50,0.97,12,1.87,92.00,1381.00,2555,20240219,-47.79,1016,20241206,31.30,2555,-47.79,20240219,1016,31.30,20241206,2555,-47.79,20240219,1016,31.30,20241206,2.41,N,008700,500,385 억,,3408894,N,N,86,N,00,N
|
|
20241216,100234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1339,64,2,5.02,1451903293,1098745,97.74,1282,1345,1280,1657,893,1275,1321.42,4.42,0,82250,1317,1295,1273,1251,1229,1307,1263,386,382,500,940,1,1,77124820,1033,14.55,0.97,12,1.42,92.00,1381.00,2555,20240219,-47.59,1016,20241206,31.79,2555,-47.59,20240219,1016,31.79,20241206,2555,-47.59,20240219,1016,31.79,20241206,2.41,N,008700,500,385 억,,3408894,N,N,86,N,00,N
|
|
20241216,090234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,24,2,1.88,81232280,63097,5.61,1282,1300,1280,1657,893,1275,1287.42,4.42,0,-8151,1317,1295,1273,1251,1229,1307,1263,386,382,500,940,1,1,77124820,1002,14.12,0.94,12,0.08,92.00,1381.00,2555,20240219,-49.16,1016,20241206,27.85,2555,-49.16,20240219,1016,27.85,20241206,2555,-49.16,20240219,1016,27.85,20241206,2.41,N,008700,500,385 억,,3408894,N,N,86,N,00,N
|
|
20241213,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,9,2,0.71,1425110163,1117777,102.29,1265,1295,1251,1645,887,1266,1274.95,4.32,0,83503,1308,1287,1270,1249,1232,1278,1240,386,379,500,930,1,1,77124820,983,13.86,0.92,12,1.45,92.00,1381.00,2555,20240219,-50.10,1016,20241206,25.49,2555,-50.10,20240219,1016,25.49,20241206,2555,-50.10,20240219,1016,25.49,20241206,2.28,N,008700,500,385 억,,3330416,N,N,86,N,00,N
|
|
20241213,150234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1273,7,2,0.55,1313142254,1029860,94.25,1265,1295,1251,1645,887,1266,1275.07,4.32,0,61337,1308,1287,1270,1249,1232,1278,1240,386,379,500,930,1,1,77124820,982,13.84,0.92,12,1.34,92.00,1381.00,2555,20240219,-50.18,1016,20241206,25.30,2555,-50.18,20240219,1016,25.30,20241206,2555,-50.18,20240219,1016,25.30,20241206,2.28,N,008700,500,385 억,,3330416,N,N,0,N,00,N
|
|
20241213,140234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,17,2,1.34,1112187295,872166,79.82,1265,1295,1251,1645,887,1266,1275.20,4.32,0,82531,1308,1287,1270,1249,1232,1278,1240,386,379,500,930,1,1,77124820,990,13.95,0.93,12,1.13,92.00,1381.00,2555,20240219,-49.78,1016,20241206,26.28,2555,-49.78,20240219,1016,26.28,20241206,2555,-49.78,20240219,1016,26.28,20241206,2.28,N,008700,500,385 억,,3330416,N,N,0,N,00,N
|
|
20241213,130234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1295,29,2,2.29,936863712,735627,67.32,1265,1295,1251,1645,887,1266,1273.56,4.32,0,98754,1308,1287,1270,1249,1232,1278,1240,386,379,500,930,1,1,77124820,999,14.08,0.94,12,0.95,92.00,1381.00,2555,20240219,-49.32,1016,20241206,27.46,2555,-49.32,20240219,1016,27.46,20241206,2555,-49.32,20240219,1016,27.46,20241206,2.28,N,008700,500,385 억,,3330416,N,N,0,N,00,N
|
|
20241213,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1274,8,2,0.63,647654635,509772,46.65,1265,1282,1251,1645,887,1266,1270.48,4.32,0,25756,1308,1287,1270,1249,1232,1278,1240,386,379,500,930,1,1,77124820,983,13.85,0.92,12,0.66,92.00,1381.00,2555,20240219,-50.14,1016,20241206,25.39,2555,-50.14,20240219,1016,25.39,20241206,2555,-50.14,20240219,1016,25.39,20241206,2.28,N,008700,500,385 억,,3330416,N,N,0,N,00,N
|
|
20241213,110234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,2,2,0.16,484476331,381829,34.94,1265,1281,1251,1645,887,1266,1268.83,4.32,0,55561,1308,1287,1270,1249,1232,1278,1240,386,379,500,930,1,1,77124820,978,13.78,0.92,12,0.50,92.00,1381.00,2555,20240219,-50.37,1016,20241206,24.80,2555,-50.37,20240219,1016,24.80,20241206,2555,-50.37,20240219,1016,24.80,20241206,2.28,N,008700,500,385 억,,3330416,N,N,0,N,00,N
|
|
20241213,100233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1272,6,2,0.47,350451714,276615,25.31,1265,1281,1251,1645,887,1266,1266.93,4.32,0,59497,1308,1287,1270,1249,1232,1278,1240,386,379,500,930,1,1,77124820,981,13.83,0.92,12,0.36,92.00,1381.00,2555,20240219,-50.22,1016,20241206,25.20,2555,-50.22,20240219,1016,25.20,20241206,2555,-50.22,20240219,1016,25.20,20241206,2.28,N,008700,500,385 억,,3330416,N,N,0,N,00,N
|
|
20241213,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1258,-8,5,-0.63,33400881,26483,2.42,1265,1265,1256,1645,887,1266,1261.17,4.32,0,9616,1308,1287,1270,1249,1232,1278,1240,386,379,500,930,1,1,77124820,970,13.67,0.91,12,0.03,92.00,1381.00,2555,20240219,-50.76,1016,20241206,23.82,2555,-50.76,20240219,1016,23.82,20241206,2555,-50.76,20240219,1016,23.82,20241206,2.28,N,008700,500,385 억,,3330416,N,N,0,N,00,N
|
|
20241212,160233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1266,-25,5,-1.94,1349693994,1065298,67.72,1291,1291,1253,1678,904,1291,1266.88,4.27,0,24734,1361,1325,1285,1249,1209,1306,1230,386,387,500,950,1,1,77124820,976,13.76,0.92,12,1.38,92.00,1381.00,2555,20240219,-50.45,1016,20241206,24.61,2555,-50.45,20240219,1016,24.61,20241206,2555,-50.45,20240219,1016,24.61,20241206,2.58,N,008700,500,385 억,,3292329,N,N,0,N,00,N
|
|
20241212,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1272,-19,5,-1.47,1218074570,961722,61.14,1291,1291,1253,1678,904,1291,1266.46,4.27,0,13692,1361,1325,1285,1249,1209,1306,1230,386,387,500,950,1,1,77124820,981,13.83,0.92,12,1.25,92.00,1381.00,2555,20240219,-50.22,1016,20241206,25.20,2555,-50.22,20240219,1016,25.20,20241206,2555,-50.22,20240219,1016,25.20,20241206,2.58,N,008700,500,385 억,,3292329,N,N,0,N,00,N
|
|
20241212,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1263,-28,5,-2.17,966366281,763557,48.54,1291,1291,1253,1678,904,1291,1265.48,4.27,0,-10044,1361,1325,1285,1249,1209,1306,1230,386,387,500,950,1,1,77124820,974,13.73,0.91,12,0.99,92.00,1381.00,2555,20240219,-50.57,1016,20241206,24.31,2555,-50.57,20240219,1016,24.31,20241206,2555,-50.57,20240219,1016,24.31,20241206,2.58,N,008700,500,385 억,,3292329,N,N,0,N,00,N
|
|
20241212,130232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1263,-28,5,-2.17,891465055,704102,44.76,1291,1291,1253,1678,904,1291,1265.97,4.27,0,-15040,1361,1325,1285,1249,1209,1306,1230,386,387,500,950,1,1,77124820,974,13.73,0.91,12,0.91,92.00,1381.00,2555,20240219,-50.57,1016,20241206,24.31,2555,-50.57,20240219,1016,24.31,20241206,2555,-50.57,20240219,1016,24.31,20241206,2.58,N,008700,500,385 억,,3292329,N,N,0,N,00,N
|
|
20241212,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1261,-30,5,-2.32,755501421,596128,37.90,1291,1291,1253,1678,904,1291,1267.19,4.27,0,-2268,1361,1325,1285,1249,1209,1306,1230,386,387,500,950,1,1,77124820,973,13.71,0.91,12,0.77,92.00,1381.00,2555,20240219,-50.65,1016,20241206,24.11,2555,-50.65,20240219,1016,24.11,20241206,2555,-50.65,20240219,1016,24.11,20241206,2.58,N,008700,500,385 억,,3292329,N,N,0,N,00,N
|
|
20241212,110232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,-31,5,-2.40,699061768,551395,35.05,1291,1291,1253,1678,904,1291,1267.64,4.27,0,8531,1361,1325,1285,1249,1209,1306,1230,386,387,500,950,1,1,77124820,972,13.70,0.91,12,0.71,92.00,1381.00,2555,20240219,-50.68,1016,20241206,24.02,2555,-50.68,20240219,1016,24.02,20241206,2555,-50.68,20240219,1016,24.02,20241206,2.58,N,008700,500,385 억,,3292329,N,N,0,N,00,N
|
|
20241212,100232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,-23,5,-1.78,485639766,381810,24.27,1291,1291,1260,1678,904,1291,1271.75,4.27,0,-9121,1361,1325,1285,1249,1209,1306,1230,386,387,500,950,1,1,77124820,978,13.78,0.92,12,0.50,92.00,1381.00,2555,20240219,-50.37,1016,20241206,24.80,2555,-50.37,20240219,1016,24.80,20241206,2555,-50.37,20240219,1016,24.80,20241206,2.58,N,008700,500,385 억,,3292329,N,N,0,N,00,N
|
|
20241212,090232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,-8,5,-0.62,72553287,56537,3.59,1291,1291,1273,1678,904,1291,1282.73,4.27,0,702,1361,1325,1285,1249,1209,1306,1230,386,387,500,950,1,1,77124820,990,13.95,0.93,12,0.07,92.00,1381.00,2555,20240219,-49.78,1016,20241206,26.28,2555,-49.78,20240219,1016,26.28,20241206,2555,-49.78,20240219,1016,26.28,20241206,2.58,N,008700,500,385 억,,3292329,N,N,0,N,00,N
|
|
20241211,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1291,27,2,2.14,1961307551,1536414,41.23,1310,1321,1245,1643,885,1264,1276.54,4.22,0,13803,1344,1303,1270,1229,1196,1287,1213,386,379,500,930,1,1,77124820,996,14.03,0.93,12,1.99,92.00,1381.00,2555,20240219,-49.47,1016,20241206,27.07,2555,-49.47,20240219,1016,27.07,20241206,2555,-49.47,20240219,1016,27.07,20241206,2.06,N,008700,500,385 억,,3256027,N,N,3,N,00,N
|
|
20241211,150206,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1289,25,2,1.98,1725702031,1353932,36.33,1310,1321,1245,1643,885,1264,1274.59,4.22,0,-3438,1344,1303,1270,1229,1196,1287,1213,386,379,500,930,1,1,77124820,994,14.01,0.93,12,1.76,92.00,1381.00,2555,20240219,-49.55,1016,20241206,26.87,2555,-49.55,20240219,1016,26.87,20241206,2555,-49.55,20240219,1016,26.87,20241206,2.06,N,008700,500,385 억,,3256027,N,N,3,N,00,N
|
|
20241211,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1269,5,2,0.40,1418224472,1113999,29.89,1310,1321,1245,1643,885,1264,1273.09,4.22,0,-43324,1344,1303,1270,1229,1196,1287,1213,386,379,500,930,1,1,77124820,979,13.79,0.92,12,1.44,92.00,1381.00,2555,20240219,-50.33,1016,20241206,24.90,2555,-50.33,20240219,1016,24.90,20241206,2555,-50.33,20240219,1016,24.90,20241206,2.06,N,008700,500,385 억,,3256027,N,N,3,N,00,N
|
|
20241211,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,1,2,0.08,1317340360,1034412,27.76,1310,1321,1245,1643,885,1264,1273.52,4.22,0,-43869,1344,1303,1270,1229,1196,1287,1213,386,379,500,930,1,1,77124820,976,13.75,0.92,12,1.34,92.00,1381.00,2555,20240219,-50.49,1016,20241206,24.51,2555,-50.49,20240219,1016,24.51,20241206,2555,-50.49,20240219,1016,24.51,20241206,2.06,N,008700,500,385 억,,3256027,N,N,3,N,00,N
|
|
20241211,120232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1267,3,2,0.24,1242168352,974988,26.16,1310,1321,1245,1643,885,1264,1274.03,4.22,0,-47792,1344,1303,1270,1229,1196,1287,1213,386,379,500,930,1,1,77124820,977,13.77,0.92,12,1.26,92.00,1381.00,2555,20240219,-50.41,1016,20241206,24.70,2555,-50.41,20240219,1016,24.70,20241206,2555,-50.41,20240219,1016,24.70,20241206,2.06,N,008700,500,385 억,,3256027,N,N,3,N,00,N
|
|
20241211,110232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,1,2,0.08,1132963977,888830,23.85,1310,1321,1245,1643,885,1264,1274.67,4.22,0,-49720,1344,1303,1270,1229,1196,1287,1213,386,379,500,930,1,1,77124820,976,13.75,0.92,12,1.15,92.00,1381.00,2555,20240219,-50.49,1016,20241206,24.51,2555,-50.49,20240219,1016,24.51,20241206,2555,-50.49,20240219,1016,24.51,20241206,2.06,N,008700,500,385 억,,3256027,N,N,3,N,00,N
|
|
20241211,100232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1267,3,2,0.24,1012725547,793704,21.30,1310,1321,1245,1643,885,1264,1275.95,4.22,0,-55998,1344,1303,1270,1229,1196,1287,1213,386,379,500,930,1,1,77124820,977,13.77,0.92,12,1.03,92.00,1381.00,2555,20240219,-50.41,1016,20241206,24.70,2555,-50.41,20240219,1016,24.70,20241206,2555,-50.41,20240219,1016,24.70,20241206,2.06,N,008700,500,385 억,,3256027,N,N,3,N,00,N
|
|
20241211,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1280,16,2,1.27,229195248,177072,4.75,1310,1321,1273,1643,885,1264,1294.36,4.22,0,-70512,1344,1303,1270,1229,1196,1287,1213,386,379,500,930,1,1,77124820,987,13.91,0.93,12,0.23,92.00,1381.00,2555,20240219,-49.90,1016,20241206,25.98,2555,-49.90,20240219,1016,25.98,20241206,2555,-49.90,20240219,1016,25.98,20241206,2.06,N,008700,500,385 억,,3256027,N,N,3,N,00,N
|
|
20241210,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,-17,5,-1.33,4677063940,3667556,16.24,1266,1311,1237,1665,897,1281,1275.25,3.93,0,224288,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,975,13.74,0.92,12,4.76,92.00,1381.00,2555,20240219,-50.53,1016,20241206,24.41,2555,-50.53,20240219,1016,24.41,20241206,2555,-50.53,20240219,1016,24.41,20241206,2.20,N,008700,500,385 억,,3029595,N,N,3,N,00,N
|
|
20241210,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,-21,5,-1.64,4506218781,3532257,15.64,1266,1311,1237,1665,897,1281,1275.73,3.93,0,211387,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,972,13.70,0.91,12,4.58,92.00,1381.00,2555,20240219,-50.68,1016,20241206,24.02,2555,-50.68,20240219,1016,24.02,20241206,2555,-50.68,20240219,1016,24.02,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
|
|
20241210,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,-21,5,-1.64,3970575697,3104034,13.75,1266,1311,1258,1665,897,1281,1279.16,3.93,0,160391,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,972,13.70,0.91,12,4.02,92.00,1381.00,2555,20240219,-50.68,1016,20241206,24.02,2555,-50.68,20240219,1016,24.02,20241206,2555,-50.68,20240219,1016,24.02,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
|
|
20241210,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1270,-11,5,-0.86,3813531138,2979878,13.20,1266,1311,1258,1665,897,1281,1279.76,3.93,0,161438,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,979,13.80,0.92,12,3.86,92.00,1381.00,2555,20240219,-50.29,1016,20241206,25.00,2555,-50.29,20240219,1016,25.00,20241206,2555,-50.29,20240219,1016,25.00,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
|
|
20241210,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1287,6,2,0.47,3447923168,2691299,11.92,1266,1311,1258,1665,897,1281,1281.14,3.93,0,149040,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,993,13.99,0.93,12,3.49,92.00,1381.00,2555,20240219,-49.63,1016,20241206,26.67,2555,-49.63,20240219,1016,26.67,20241206,2555,-49.63,20240219,1016,26.67,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
|
|
20241210,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,1,2,0.08,3164455116,2469836,10.94,1266,1311,1258,1665,897,1281,1281.24,3.93,0,145270,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,989,13.93,0.93,12,3.20,92.00,1381.00,2555,20240219,-49.82,1016,20241206,26.18,2555,-49.82,20240219,1016,26.18,20241206,2555,-49.82,20240219,1016,26.18,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
|
|
20241210,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,16,2,1.25,2518429386,1969265,8.72,1266,1311,1258,1665,897,1281,1278.86,3.93,0,125084,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,1000,14.10,0.94,12,2.55,92.00,1381.00,2555,20240219,-49.24,1016,20241206,27.66,2555,-49.24,20240219,1016,27.66,20241206,2555,-49.24,20240219,1016,27.66,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
|
|
20241210,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,2,2,0.16,279437023,218695,0.97,1266,1309,1261,1665,897,1281,1277.67,3.93,0,35747,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,990,13.95,0.93,12,0.28,92.00,1381.00,2555,20240219,-49.78,1016,20241206,26.28,2555,-49.78,20240219,1016,26.28,20241206,2555,-49.78,20240219,1016,26.28,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
|
|
20241209,160230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1281,181,2,16.45,28942959461,22395253,3331.76,1241,1360,1192,1430,770,1100,1292.38,4.38,0,-351521,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,988,13.92,0.93,12,29.04,92.00,1381.00,2555,20240219,-49.86,1016,20241206,26.08,2555,-49.86,20240219,1016,26.08,20241206,2555,-49.86,20240219,1016,26.08,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
|
|
20241209,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,178,2,16.18,27909831377,21592165,3212.29,1241,1360,1192,1430,770,1100,1292.59,4.38,0,-341239,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,986,13.89,0.93,12,28.00,92.00,1381.00,2555,20240219,-49.98,1016,20241206,25.79,2555,-49.98,20240219,1016,25.79,20241206,2555,-49.98,20240219,1016,25.79,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
|
|
20241209,140231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,215,2,19.55,24496440257,18987336,2824.77,1241,1360,1192,1430,770,1100,1290.15,4.38,0,-238947,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,1014,14.29,0.95,12,24.62,92.00,1381.00,2555,20240219,-48.53,1016,20241206,29.43,2555,-48.53,20240219,1016,29.43,20241206,2555,-48.53,20240219,1016,29.43,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
|
|
20241209,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1287,187,2,17.00,20357232166,15868675,2360.80,1241,1357,1192,1430,770,1100,1282.86,4.38,0,-346593,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,993,13.99,0.93,12,20.58,92.00,1381.00,2555,20240219,-49.63,1016,20241206,26.67,2555,-49.63,20240219,1016,26.67,20241206,2555,-49.63,20240219,1016,26.67,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
|
|
20241209,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,182,2,16.55,17888318081,13968062,2078.04,1241,1357,1192,1430,770,1100,1280.66,4.38,0,-301710,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,989,13.93,0.93,12,18.11,92.00,1381.00,2555,20240219,-49.82,1016,20241206,26.18,2555,-49.82,20240219,1016,26.18,20241206,2555,-49.82,20240219,1016,26.18,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
|
|
20241209,110232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,198,2,18.00,15839152561,12352950,1837.76,1241,1357,1192,1430,770,1100,1282.22,4.38,0,-352738,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,1001,14.11,0.94,12,16.02,92.00,1381.00,2555,20240219,-49.20,1016,20241206,27.76,2555,-49.20,20240219,1016,27.76,20241206,2555,-49.20,20240219,1016,27.76,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
|
|
20241209,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,190,2,17.27,7111213392,5679756,844.98,1241,1340,1192,1430,770,1100,1252.03,4.38,0,-258565,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,995,14.02,0.93,12,7.36,92.00,1381.00,2555,20240219,-49.51,1016,20241206,26.97,2555,-49.51,20240219,1016,26.97,20241206,2555,-49.51,20240219,1016,26.97,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
|
|
20241209,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,182,2,16.55,1048500678,836166,124.40,1241,1304,1239,1430,770,1100,1253.94,4.38,0,6767,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,989,13.93,0.93,12,1.08,92.00,1381.00,2555,20240219,-49.82,1016,20241206,26.18,2555,-49.82,20240219,1016,26.18,20241206,2555,-49.82,20240219,1016,26.18,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
|
|
20241206,160230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1100,-27,5,-2.40,517432690,480635,301.55,1106,1129,1016,1465,789,1127,1076.49,4.46,0,-65498,1166,1146,1133,1113,1100,1140,1107,386,338,500,830,1,1,77124820,848,11.96,0.80,12,0.62,92.00,1381.00,2555,20240219,-56.95,1016,20241206,8.27,2555,-56.95,20240219,1016,8.27,20241206,2555,-56.95,20240219,1016,8.27,20241206,2.19,N,008700,500,385 억,,3439956,N,N,1,N,00,N
|
|
20241206,150230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1103,-24,5,-2.13,500751026,465426,292.01,1106,1129,1016,1465,789,1127,1075.83,4.46,0,-60427,1166,1146,1133,1113,1100,1140,1107,386,338,500,830,1,1,77124820,851,11.99,0.80,12,0.60,92.00,1381.00,2555,20240219,-56.83,1016,20241206,8.56,2555,-56.83,20240219,1016,8.56,20241206,2555,-56.83,20240219,1016,8.56,20241206,2.19,N,008700,500,385 억,,3439956,N,N,1,N,00,N
|
|
20241206,140229,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1078,-49,5,-4.35,475968643,442515,277.64,1106,1129,1016,1465,789,1127,1075.53,4.46,0,-70446,1166,1146,1133,1113,1100,1140,1107,386,338,500,830,1,1,77124820,831,11.72,0.78,12,0.57,92.00,1381.00,2555,20240219,-57.81,1016,20241206,6.10,2555,-57.81,20240219,1016,6.10,20241206,2555,-57.81,20240219,1016,6.10,20241206,2.19,N,008700,500,385 억,,3439956,N,N,1,N,00,N
|
|
20241206,130230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1065,-62,5,-5.50,366503103,339932,213.27,1106,1129,1016,1465,789,1127,1078.08,4.46,0,-28663,1166,1146,1133,1113,1100,1140,1107,386,338,500,830,1,1,77124820,821,11.58,0.77,12,0.44,92.00,1381.00,2555,20240219,-58.32,1016,20241206,4.82,2555,-58.32,20240219,1016,4.82,20241206,2555,-58.32,20240219,1016,4.82,20241206,2.19,N,008700,500,385 억,,3439956,N,N,1,N,00,N
|
|
20241206,120229,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1061,-66,5,-5.86,351477478,325802,204.41,1106,1129,1016,1465,789,1127,1078.72,4.46,0,-25777,1166,1146,1133,1113,1100,1140,1107,386,338,500,830,1,1,77124820,818,11.53,0.77,12,0.42,92.00,1381.00,2555,20240219,-58.47,1016,20241206,4.43,2555,-58.47,20240219,1016,4.43,20241206,2555,-58.47,20240219,1016,4.43,20241206,2.19,N,008700,500,385 억,,3439956,N,N,1,N,00,N
|
|
20241206,110230,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1050,-77,5,-6.83,305652393,282739,177.39,1106,1129,1016,1465,789,1127,1080.94,4.46,0,-22393,1166,1146,1133,1113,1100,1140,1107,386,338,500,830,1,1,77124820,810,11.41,0.76,12,0.37,92.00,1381.00,2555,20240219,-58.90,1016,20241206,3.35,2555,-58.90,20240219,1016,3.35,20241206,2555,-58.90,20240219,1016,3.35,20241206,2.19,N,008700,500,385 억,,3439956,N,N,1,N,00,N
|
|
20241206,100228,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1087,-40,5,-3.55,141285574,128018,80.32,1106,1129,1087,1465,789,1127,1103.53,4.46,0,-29213,1166,1146,1133,1113,1100,1140,1107,386,338,500,830,1,1,77124820,838,11.82,0.79,12,0.17,92.00,1381.00,2555,20240219,-57.46,1087,20241206,0.00,2555,-57.46,20240219,1087,0.00,20241206,2555,-57.46,20240219,1087,0.00,20241206,2.19,N,008700,500,385 억,,3439956,N,N,1,N,00,N
|
|
20241206,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1126,-1,5,-0.09,24812185,22346,14.02,1106,1129,1106,1465,789,1127,1109.90,4.46,0,3332,1166,1146,1133,1113,1100,1140,1107,386,338,500,830,1,1,77124820,868,12.24,0.82,12,0.03,92.00,1381.00,2555,20240219,-55.93,1087,20241115,3.59,2555,-55.93,20240219,1087,3.59,20241115,2555,-55.93,20240219,1087,3.59,20241115,2.19,N,008700,500,385 억,,3439956,N,N,1,N,00,N
|
|
20241205,160226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1127,-23,5,-2.00,179640681,159387,67.59,1140,1153,1120,1495,805,1150,1127.07,4.49,0,-23878,1179,1164,1142,1127,1105,1153,1116,386,345,500,850,1,1,77124820,869,12.25,0.82,12,0.21,92.00,1381.00,2555,20240219,-55.89,1087,20241115,3.68,2555,-55.89,20240219,1087,3.68,20241115,2555,-55.89,20240219,1087,3.68,20241115,2.22,N,008700,500,385 억,,3462830,N,N,1,N,00,N
|
|
20241205,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1123,-27,5,-2.35,147205252,130472,55.33,1140,1153,1120,1495,805,1150,1128.25,4.49,0,-18535,1179,1164,1142,1127,1105,1153,1116,386,345,500,850,1,1,77124820,866,12.21,0.81,12,0.17,92.00,1381.00,2555,20240219,-56.05,1087,20241115,3.31,2555,-56.05,20240219,1087,3.31,20241115,2555,-56.05,20240219,1087,3.31,20241115,2.22,N,008700,500,385 억,,3462830,N,N,0,N,00,N
|
|
20241205,140227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1130,-20,5,-1.74,121247996,107355,45.52,1140,1153,1121,1495,805,1150,1129.41,4.49,0,-7624,1179,1164,1142,1127,1105,1153,1116,386,345,500,850,1,1,77124820,872,12.28,0.82,12,0.14,92.00,1381.00,2555,20240219,-55.77,1087,20241115,3.96,2555,-55.77,20240219,1087,3.96,20241115,2555,-55.77,20240219,1087,3.96,20241115,2.22,N,008700,500,385 억,,3462830,N,N,0,N,00,N
|
|
20241205,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1128,-22,5,-1.91,104566878,92523,39.23,1140,1153,1121,1495,805,1150,1130.17,4.49,0,-8816,1179,1164,1142,1127,1105,1153,1116,386,345,500,850,1,1,77124820,870,12.26,0.82,12,0.12,92.00,1381.00,2555,20240219,-55.85,1087,20241115,3.77,2555,-55.85,20240219,1087,3.77,20241115,2555,-55.85,20240219,1087,3.77,20241115,2.22,N,008700,500,385 억,,3462830,N,N,0,N,00,N
|
|
20241205,120228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1137,-13,5,-1.13,65569104,57902,24.55,1140,1153,1121,1495,805,1150,1132.42,4.49,0,-743,1179,1164,1142,1127,1105,1153,1116,386,345,500,850,1,1,77124820,877,12.36,0.82,12,0.08,92.00,1381.00,2555,20240219,-55.50,1087,20241115,4.60,2555,-55.50,20240219,1087,4.60,20241115,2555,-55.50,20240219,1087,4.60,20241115,2.22,N,008700,500,385 억,,3462830,N,N,0,N,00,N
|
|
20241205,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1132,-18,5,-1.57,60570369,53497,22.69,1140,1153,1121,1495,805,1150,1132.22,4.49,0,-1452,1179,1164,1142,1127,1105,1153,1116,386,345,500,850,1,1,77124820,873,12.30,0.82,12,0.07,92.00,1381.00,2555,20240219,-55.69,1087,20241115,4.14,2555,-55.69,20240219,1087,4.14,20241115,2555,-55.69,20240219,1087,4.14,20241115,2.22,N,008700,500,385 억,,3462830,N,N,0,N,00,N
|
|
20241205,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1131,-19,5,-1.65,46488606,41087,17.42,1140,1153,1121,1495,805,1150,1131.47,4.49,0,124,1179,1164,1142,1127,1105,1153,1116,386,345,500,850,1,1,77124820,872,12.29,0.82,12,0.05,92.00,1381.00,2555,20240219,-55.73,1087,20241115,4.05,2555,-55.73,20240219,1087,4.05,20241115,2555,-55.73,20240219,1087,4.05,20241115,2.22,N,008700,500,385 억,,3462830,N,N,0,N,00,N
|
|
20241205,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1150,0,3,0.00,1211074,1061,0.45,1140,1150,1140,1495,805,1150,1141.45,4.49,0,740,1179,1164,1142,1127,1105,1153,1116,386,345,500,850,1,1,77124820,887,12.50,0.83,12,0.00,92.00,1381.00,2555,20240219,-54.99,1087,20241115,5.80,2555,-54.99,20240219,1087,5.80,20241115,2555,-54.99,20240219,1087,5.80,20241115,2.22,N,008700,500,385 억,,3462830,N,N,0,N,00,N
|
|
20241204,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1150,-21,5,-1.79,267841212,235496,232.90,1157,1157,1120,1522,820,1171,1137.34,4.48,0,10513,1197,1184,1158,1145,1119,1190,1151,386,351,500,860,1,1,77124820,887,12.50,0.83,12,0.31,92.00,1381.00,2555,20240219,-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,,3458322,N,N,2,N,00,N
|
|
20241204,150225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1141,-30,5,-2.56,253904283,223282,220.82,1157,1157,1120,1522,820,1171,1137.15,4.48,0,6364,1197,1184,1158,1145,1119,1190,1151,386,351,500,860,1,1,77124820,880,12.40,0.83,12,0.29,92.00,1381.00,2555,20240219,-55.34,1087,20241115,4.97,2555,-55.34,20240219,1087,4.97,20241115,2555,-55.34,20240219,1087,4.97,20241115,2.20,N,008700,500,385 억,,3458322,N,N,2,N,00,N
|
|
20241204,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,-33,5,-2.82,180711646,158774,157.02,1157,1157,1120,1522,820,1171,1138.17,4.48,0,-6597,1197,1184,1158,1145,1119,1190,1151,386,351,500,860,1,1,77124820,878,12.37,0.82,12,0.21,92.00,1381.00,2555,20240219,-55.46,1087,20241115,4.69,2555,-55.46,20240219,1087,4.69,20241115,2555,-55.46,20240219,1087,4.69,20241115,2.20,N,008700,500,385 억,,3458322,N,N,2,N,00,N
|
|
20241204,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1141,-30,5,-2.56,152620743,134165,132.69,1157,1157,1120,1522,820,1171,1137.56,4.48,0,-12591,1197,1184,1158,1145,1119,1190,1151,386,351,500,860,1,1,77124820,880,12.40,0.83,12,0.17,92.00,1381.00,2555,20240219,-55.34,1087,20241115,4.97,2555,-55.34,20240219,1087,4.97,20241115,2555,-55.34,20240219,1087,4.97,20241115,2.20,N,008700,500,385 억,,3458322,N,N,2,N,00,N
|
|
20241204,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1137,-34,5,-2.90,140366058,123350,121.99,1157,1157,1120,1522,820,1171,1137.95,4.48,0,-16397,1197,1184,1158,1145,1119,1190,1151,386,351,500,860,1,1,77124820,877,12.36,0.82,12,0.16,92.00,1381.00,2555,20240219,-55.50,1087,20241115,4.60,2555,-55.50,20240219,1087,4.60,20241115,2555,-55.50,20240219,1087,4.60,20241115,2.20,N,008700,500,385 억,,3458322,N,N,2,N,00,N
|
|
20241204,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1140,-31,5,-2.65,102796299,90225,89.23,1157,1157,1120,1522,820,1171,1139.33,4.48,0,5201,1197,1184,1158,1145,1119,1190,1151,386,351,500,860,1,1,77124820,879,12.39,0.83,12,0.12,92.00,1381.00,2555,20240219,-55.38,1087,20241115,4.88,2555,-55.38,20240219,1087,4.88,20241115,2555,-55.38,20240219,1087,4.88,20241115,2.20,N,008700,500,385 억,,3458322,N,N,2,N,00,N
|
|
20241204,100220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1137,-34,5,-2.90,61188537,53730,53.14,1157,1157,1120,1522,820,1171,1138.82,4.48,0,-3320,1197,1184,1158,1145,1119,1190,1151,386,351,500,860,1,1,77124820,877,12.36,0.82,12,0.07,92.00,1381.00,2555,20240219,-55.50,1087,20241115,4.60,2555,-55.50,20240219,1087,4.60,20241115,2555,-55.50,20240219,1087,4.60,20241115,2.20,N,008700,500,385 억,,3458322,N,N,2,N,00,N
|
|
20241204,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1147,-24,5,-2.05,11095187,9684,9.58,1157,1157,1120,1522,820,1171,1145.72,4.48,0,-640,1197,1184,1158,1145,1119,1190,1151,386,351,500,860,1,1,77124820,885,12.47,0.83,12,0.01,92.00,1381.00,2555,20240219,-55.11,1087,20241115,5.52,2555,-55.11,20240219,1087,5.52,20241115,2555,-55.11,20240219,1087,5.52,20241115,2.20,N,008700,500,385 억,,3458322,N,N,2,N,00,N
|
|
20241203,160233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1171,31,2,2.72,116903737,101113,51.32,1132,1171,1132,1482,798,1140,1156.16,4.40,0,59436,1192,1166,1153,1127,1114,1159,1120,386,342,500,840,1,1,77124820,903,12.73,0.85,12,0.13,92.00,1381.00,2555,20240219,-54.17,1087,20241115,7.73,2555,-54.17,20240219,1087,7.73,20241115,2555,-54.17,20240219,1087,7.73,20241115,2.20,N,008700,500,385 억,,3397100,N,N,2,N,00,N
|
|
20241203,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1163,23,2,2.02,113890320,98535,50.01,1132,1168,1132,1482,798,1140,1155.84,4.40,0,57907,1192,1166,1153,1127,1114,1159,1120,386,342,500,840,1,1,77124820,897,12.64,0.84,12,0.13,92.00,1381.00,2555,20240219,-54.48,1087,20241115,6.99,2555,-54.48,20240219,1087,6.99,20241115,2555,-54.48,20240219,1087,6.99,20241115,2.20,N,008700,500,385 억,,3397100,N,N,0,N,00,N
|
|
20241203,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1153,13,2,1.14,61856887,53795,27.30,1132,1159,1132,1482,798,1140,1149.86,4.40,0,20115,1192,1166,1153,1127,1114,1159,1120,386,342,500,840,1,1,77124820,889,12.53,0.83,12,0.07,92.00,1381.00,2555,20240219,-54.87,1087,20241115,6.07,2555,-54.87,20240219,1087,6.07,20241115,2555,-54.87,20240219,1087,6.07,20241115,2.20,N,008700,500,385 억,,3397100,N,N,0,N,00,N
|
|
20241203,130234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1155,15,2,1.32,44151050,38456,19.52,1132,1159,1132,1482,798,1140,1148.09,4.40,0,14577,1192,1166,1153,1127,1114,1159,1120,386,342,500,840,1,1,77124820,891,12.55,0.84,12,0.05,92.00,1381.00,2555,20240219,-54.79,1087,20241115,6.26,2555,-54.79,20240219,1087,6.26,20241115,2555,-54.79,20240219,1087,6.26,20241115,2.20,N,008700,500,385 억,,3397100,N,N,0,N,00,N
|
|
20241203,120244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,12,2,1.05,36167733,31544,16.01,1132,1159,1132,1482,798,1140,1146.58,4.40,0,12129,1192,1166,1153,1127,1114,1159,1120,386,342,500,840,1,1,77124820,888,12.52,0.83,12,0.04,92.00,1381.00,2555,20240219,-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,,3397100,N,N,0,N,00,N
|
|
20241203,110234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1158,18,2,1.58,27041696,23630,11.99,1132,1159,1132,1482,798,1140,1144.38,4.40,0,11992,1192,1166,1153,1127,1114,1159,1120,386,342,500,840,1,1,77124820,893,12.59,0.84,12,0.03,92.00,1381.00,2555,20240219,-54.68,1087,20241115,6.53,2555,-54.68,20240219,1087,6.53,20241115,2555,-54.68,20240219,1087,6.53,20241115,2.20,N,008700,500,385 억,,3397100,N,N,0,N,00,N
|
|
20241203,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1145,5,2,0.44,23459149,20527,10.42,1132,1159,1132,1482,798,1140,1142.84,4.40,0,12293,1192,1166,1153,1127,1114,1159,1120,386,342,500,840,1,1,77124820,883,12.45,0.83,12,0.03,92.00,1381.00,2555,20240219,-55.19,1087,20241115,5.34,2555,-55.19,20240219,1087,5.34,20241115,2555,-55.19,20240219,1087,5.34,20241115,2.20,N,008700,500,385 억,,3397100,N,N,0,N,00,N
|
|
20241203,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1136,-4,5,-0.35,13396832,11781,5.98,1132,1145,1132,1482,798,1140,1137.16,4.40,0,5959,1192,1166,1153,1127,1114,1159,1120,386,342,500,840,1,1,77124820,876,12.35,0.82,12,0.02,92.00,1381.00,2555,20240219,-55.54,1087,20241115,4.51,2555,-55.54,20240219,1087,4.51,20241115,2555,-55.54,20240219,1087,4.51,20241115,2.20,N,008700,500,385 억,,3397100,N,N,0,N,00,N
|
|
20241202,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1140,-34,5,-2.90,225688659,195651,98.80,1165,1179,1140,1526,822,1174,1153.53,4.46,0,-41484,1200,1187,1172,1159,1144,1179,1151,386,352,500,860,1,1,77124820,879,12.39,0.83,12,0.25,92.00,1381.00,2555,20240219,-55.38,1087,20241115,4.88,2555,-55.38,20240219,1087,4.88,20241115,2555,-55.38,20240219,1087,4.88,20241115,2.22,N,008700,500,385 억,,3436237,N,N,0,N,00,N
|
|
20241202,150229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1143,-31,5,-2.64,203293889,176048,88.91,1165,1179,1142,1526,822,1174,1154.76,4.46,0,-30716,1200,1187,1172,1159,1144,1179,1151,386,352,500,860,1,1,77124820,882,12.42,0.83,12,0.23,92.00,1381.00,2555,20240219,-55.26,1087,20241115,5.15,2555,-55.26,20240219,1087,5.15,20241115,2555,-55.26,20240219,1087,5.15,20241115,2.22,N,008700,500,385 억,,3436237,N,N,0,N,00,N
|
|
20241202,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1147,-27,5,-2.30,179157178,154953,78.25,1165,1179,1142,1526,822,1174,1156.20,4.46,0,-18101,1200,1187,1172,1159,1144,1179,1151,386,352,500,860,1,1,77124820,885,12.47,0.83,12,0.20,92.00,1381.00,2555,20240219,-55.11,1087,20241115,5.52,2555,-55.11,20240219,1087,5.52,20241115,2555,-55.11,20240219,1087,5.52,20241115,2.22,N,008700,500,385 억,,3436237,N,N,0,N,00,N
|
|
20241202,130232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1148,-26,5,-2.21,170576942,147467,74.47,1165,1179,1142,1526,822,1174,1156.71,4.46,0,-16864,1200,1187,1172,1159,1144,1179,1151,386,352,500,860,1,1,77124820,885,12.48,0.83,12,0.19,92.00,1381.00,2555,20240219,-55.07,1087,20241115,5.61,2555,-55.07,20240219,1087,5.61,20241115,2555,-55.07,20240219,1087,5.61,20241115,2.22,N,008700,500,385 억,,3436237,N,N,0,N,00,N
|
|
20241202,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1149,-25,5,-2.13,126175813,108725,54.91,1165,1179,1148,1526,822,1174,1160.50,4.46,0,3085,1200,1187,1172,1159,1144,1179,1151,386,352,500,860,1,1,77124820,886,12.49,0.83,12,0.14,92.00,1381.00,2555,20240219,-55.03,1087,20241115,5.70,2555,-55.03,20240219,1087,5.70,20241115,2555,-55.03,20240219,1087,5.70,20241115,2.22,N,008700,500,385 억,,3436237,N,N,0,N,00,N
|
|
20241202,110222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1150,-24,5,-2.04,112741506,97070,49.02,1165,1179,1148,1526,822,1174,1161.45,4.46,0,7794,1200,1187,1172,1159,1144,1179,1151,386,352,500,860,1,1,77124820,887,12.50,0.83,12,0.13,92.00,1381.00,2555,20240219,-54.99,1087,20241115,5.80,2555,-54.99,20240219,1087,5.80,20241115,2555,-54.99,20240219,1087,5.80,20241115,2.22,N,008700,500,385 억,,3436237,N,N,0,N,00,N
|
|
20241202,100223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,-13,5,-1.11,62492764,53498,27.02,1165,1179,1161,1526,822,1174,1168.13,4.46,0,12197,1200,1187,1172,1159,1144,1179,1151,386,352,500,860,1,1,77124820,895,12.62,0.84,12,0.07,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.22,N,008700,500,385 억,,3436237,N,N,0,N,00,N
|
|
20241202,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1172,-2,5,-0.17,2259056,1935,0.98,1165,1172,1165,1526,822,1174,1167.47,4.46,0,683,1200,1187,1172,1159,1144,1179,1151,386,352,500,860,1,1,77124820,904,12.74,0.85,12,0.00,92.00,1381.00,2555,20240219,-54.13,1087,20241115,7.82,2555,-54.13,20240219,1087,7.82,20241115,2555,-54.13,20240219,1087,7.82,20241115,2.22,N,008700,500,385 억,,3436237,N,N,0,N,00,N
|