138 lines
57 KiB
CSV
138 lines
57 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
|
|
20250124,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1257,-8,5,-0.63,197709033,156482,77.34,1270,1272,1257,1644,886,1265,1263.58,5.00,0,-20087,1305,1285,1274,1254,1243,1279,1248,386,379,500,910,1,1,77124820,969,13.66,0.91,12,0.20,92.00,1381.00,2555,20240219,-50.80,1016,20241206,23.72,1416,-11.23,20250103,1257,0.00,20250124,2555,-50.80,20240219,1016,23.72,20241206,2.69,N,008700,500,385 억,,3852674,N,N,3,N,00,N
|
|
20250124,150237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1259,-6,5,-0.47,182202453,144150,71.25,1270,1272,1257,1644,886,1265,1263.98,5.00,0,-15881,1305,1285,1274,1254,1243,1279,1248,386,379,500,910,1,1,77124820,971,13.68,0.91,12,0.19,92.00,1381.00,2555,20240219,-50.72,1016,20241206,23.92,1416,-11.09,20250103,1257,0.16,20250124,2555,-50.72,20240219,1016,23.92,20241206,2.69,N,008700,500,385 억,,3852674,N,N,0,N,00,N
|
|
20250124,140239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1265,0,3,0.00,130016729,102750,50.78,1270,1272,1258,1644,886,1265,1265.37,5.00,0,-892,1305,1285,1274,1254,1243,1279,1248,386,379,500,910,1,1,77124820,976,13.75,0.92,12,0.13,92.00,1381.00,2555,20240219,-50.49,1016,20241206,24.51,1416,-10.66,20250103,1258,0.56,20250124,2555,-50.49,20240219,1016,24.51,20241206,2.69,N,008700,500,385 억,,3852674,N,N,0,N,00,N
|
|
20250124,130239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1267,2,2,0.16,106174966,83882,41.46,1270,1272,1258,1644,886,1265,1265.77,5.00,0,7548,1305,1285,1274,1254,1243,1279,1248,386,379,500,910,1,1,77124820,977,13.77,0.92,12,0.11,92.00,1381.00,2555,20240219,-50.41,1016,20241206,24.70,1416,-10.52,20250103,1258,0.72,20250124,2555,-50.41,20240219,1016,24.70,20241206,2.69,N,008700,500,385 억,,3852674,N,N,0,N,00,N
|
|
20250124,120237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1270,5,2,0.40,101185650,79939,39.51,1270,1272,1258,1644,886,1265,1265.79,5.00,0,9392,1305,1285,1274,1254,1243,1279,1248,386,379,500,910,1,1,77124820,979,13.80,0.92,12,0.10,92.00,1381.00,2555,20240219,-50.29,1016,20241206,25.00,1416,-10.31,20250103,1258,0.95,20250124,2555,-50.29,20240219,1016,25.00,20241206,2.69,N,008700,500,385 억,,3852674,N,N,0,N,00,N
|
|
20250124,110239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1270,5,2,0.40,63147364,49906,24.67,1270,1272,1258,1644,886,1265,1265.33,5.00,0,-3421,1305,1285,1274,1254,1243,1279,1248,386,379,500,910,1,1,77124820,979,13.80,0.92,12,0.06,92.00,1381.00,2555,20240219,-50.29,1016,20241206,25.00,1416,-10.31,20250103,1258,0.95,20250124,2555,-50.29,20240219,1016,25.00,20241206,2.69,N,008700,500,385 억,,3852674,N,N,0,N,00,N
|
|
20250124,100238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1271,6,2,0.47,54355577,42979,21.24,1270,1272,1258,1644,886,1265,1264.70,5.00,0,-5656,1305,1285,1274,1254,1243,1279,1248,386,379,500,910,1,1,77124820,980,13.82,0.92,12,0.06,92.00,1381.00,2555,20240219,-50.25,1016,20241206,25.10,1416,-10.24,20250103,1258,1.03,20250124,2555,-50.25,20240219,1016,25.10,20241206,2.69,N,008700,500,385 억,,3852674,N,N,0,N,00,N
|
|
20250124,090238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1272,7,2,0.55,2050947,1613,0.80,1270,1272,1270,1644,886,1265,1271.51,5.00,0,-855,1305,1285,1274,1254,1243,1279,1248,386,379,500,910,1,1,77124820,981,13.83,0.92,12,0.00,92.00,1381.00,2555,20240219,-50.22,1016,20241206,25.20,1416,-10.17,20250103,1263,0.71,20250123,2555,-50.22,20240219,1016,25.20,20241206,2.69,N,008700,500,385 억,,3852674,N,N,0,N,00,N
|
|
20250123,160238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1265,-22,5,-1.71,256882258,202312,63.84,1289,1294,1263,1673,901,1287,1269.74,5.06,0,-39214,1325,1306,1288,1269,1251,1297,1260,386,386,500,920,1,1,77124820,976,13.75,0.92,12,0.26,92.00,1381.00,2555,20240219,-50.49,1016,20241206,24.51,1416,-10.66,20250103,1263,0.16,20250123,2555,-50.49,20240219,1016,24.51,20241206,2.71,N,008700,500,385 억,,3901111,N,N,0,N,00,N
|
|
20250123,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1264,-23,5,-1.79,209684706,165006,52.07,1289,1294,1263,1673,901,1287,1270.77,5.06,0,-27722,1325,1306,1288,1269,1251,1297,1260,386,386,500,920,1,1,77124820,975,13.74,0.92,12,0.21,92.00,1381.00,2555,20240219,-50.53,1016,20241206,24.41,1416,-10.73,20250103,1263,0.08,20250123,2555,-50.53,20240219,1016,24.41,20241206,2.71,N,008700,500,385 억,,3901111,N,N,0,N,00,N
|
|
20250123,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1271,-16,5,-1.24,139617524,109650,34.60,1289,1294,1266,1673,901,1287,1273.30,5.06,0,-12836,1325,1306,1288,1269,1251,1297,1260,386,386,500,920,1,1,77124820,980,13.82,0.92,12,0.14,92.00,1381.00,2555,20240219,-50.25,1016,20241206,25.10,1416,-10.24,20250103,1266,0.39,20250123,2555,-50.25,20240219,1016,25.10,20241206,2.71,N,008700,500,385 억,,3901111,N,N,0,N,00,N
|
|
20250123,130237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1269,-18,5,-1.40,128491486,100887,31.84,1289,1294,1266,1673,901,1287,1273.62,5.06,0,-15212,1325,1306,1288,1269,1251,1297,1260,386,386,500,920,1,1,77124820,979,13.79,0.92,12,0.13,92.00,1381.00,2555,20240219,-50.33,1016,20241206,24.90,1416,-10.38,20250103,1266,0.24,20250123,2555,-50.33,20240219,1016,24.90,20241206,2.71,N,008700,500,385 억,,3901111,N,N,0,N,00,N
|
|
20250123,120237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1277,-10,5,-0.78,104335952,81852,25.83,1289,1294,1266,1673,901,1287,1274.69,5.06,0,-13546,1325,1306,1288,1269,1251,1297,1260,386,386,500,920,1,1,77124820,985,13.88,0.92,12,0.11,92.00,1381.00,2555,20240219,-50.02,1016,20241206,25.69,1416,-9.82,20250103,1266,0.87,20250123,2555,-50.02,20240219,1016,25.69,20241206,2.71,N,008700,500,385 억,,3901111,N,N,0,N,00,N
|
|
20250123,110238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1277,-10,5,-0.78,98790744,77492,24.45,1289,1294,1266,1673,901,1287,1274.85,5.06,0,-14650,1325,1306,1288,1269,1251,1297,1260,386,386,500,920,1,1,77124820,985,13.88,0.92,12,0.10,92.00,1381.00,2555,20240219,-50.02,1016,20241206,25.69,1416,-9.82,20250103,1266,0.87,20250123,2555,-50.02,20240219,1016,25.69,20241206,2.71,N,008700,500,385 억,,3901111,N,N,0,N,00,N
|
|
20250123,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1274,-13,5,-1.01,74908860,58710,18.53,1289,1294,1267,1673,901,1287,1275.91,5.06,0,-10130,1325,1306,1288,1269,1251,1297,1260,386,386,500,920,1,1,77124820,983,13.85,0.92,12,0.08,92.00,1381.00,2555,20240219,-50.14,1016,20241206,25.39,1416,-10.03,20250103,1267,0.55,20250123,2555,-50.14,20240219,1016,25.39,20241206,2.71,N,008700,500,385 억,,3901111,N,N,0,N,00,N
|
|
20250123,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1294,7,2,0.54,685722,532,0.17,1289,1294,1288,1673,901,1287,1288.95,5.06,0,-284,1325,1306,1288,1269,1251,1297,1260,386,386,500,920,1,1,77124820,998,14.07,0.94,12,0.00,92.00,1381.00,2555,20240219,-49.35,1016,20241206,27.36,1416,-8.62,20250103,1270,1.89,20250122,2555,-49.35,20240219,1016,27.36,20241206,2.71,N,008700,500,385 억,,3901111,N,N,0,N,00,N
|
|
20250122,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1287,-13,5,-1.00,407719905,316754,186.47,1290,1307,1270,1690,910,1300,1287.18,5.03,0,29072,1341,1320,1303,1282,1265,1319,1281,386,390,500,930,1,1,77124820,993,13.99,0.93,12,0.41,92.00,1381.00,2555,20240219,-49.63,1016,20241206,26.67,1416,-9.11,20250103,1270,1.34,20250122,2555,-49.63,20240219,1016,26.67,20241206,2.71,N,008700,500,385 억,,3880050,N,N,15,N,00,N
|
|
20250122,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1299,-1,5,-0.08,393705222,305883,180.07,1290,1307,1270,1690,910,1300,1287.11,5.03,0,30976,1341,1320,1303,1282,1265,1319,1281,386,390,500,930,1,1,77124820,1002,14.12,0.94,12,0.40,92.00,1381.00,2555,20240219,-49.16,1016,20241206,27.85,1416,-8.26,20250103,1270,2.28,20250122,2555,-49.16,20240219,1016,27.85,20241206,2.71,N,008700,500,385 억,,3880050,N,N,15,N,00,N
|
|
20250122,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1306,6,2,0.46,350838422,272910,160.66,1290,1306,1270,1690,910,1300,1285.55,5.03,0,32506,1341,1320,1303,1282,1265,1319,1281,386,390,500,930,1,1,77124820,1007,14.20,0.95,12,0.35,92.00,1381.00,2555,20240219,-48.88,1016,20241206,28.54,1416,-7.77,20250103,1270,2.83,20250122,2555,-48.88,20240219,1016,28.54,20241206,2.71,N,008700,500,385 억,,3880050,N,N,15,N,00,N
|
|
20250122,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1302,2,2,0.15,331197897,257822,151.78,1290,1303,1270,1690,910,1300,1284.60,5.03,0,35411,1341,1320,1303,1282,1265,1319,1281,386,390,500,930,1,1,77124820,1004,14.15,0.94,12,0.33,92.00,1381.00,2555,20240219,-49.04,1016,20241206,28.15,1416,-8.05,20250103,1270,2.52,20250122,2555,-49.04,20240219,1016,28.15,20241206,2.71,N,008700,500,385 억,,3880050,N,N,15,N,00,N
|
|
20250122,120235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1293,-7,5,-0.54,283716047,221187,130.21,1290,1303,1270,1690,910,1300,1282.70,5.03,0,28459,1341,1320,1303,1282,1265,1319,1281,386,390,500,930,1,1,77124820,997,14.05,0.94,12,0.29,92.00,1381.00,2555,20240219,-49.39,1016,20241206,27.26,1416,-8.69,20250103,1270,1.81,20250122,2555,-49.39,20240219,1016,27.26,20241206,2.71,N,008700,500,385 억,,3880050,N,N,15,N,00,N
|
|
20250122,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1282,-18,5,-1.38,257654273,200970,118.31,1290,1303,1270,1690,910,1300,1282.05,5.03,0,34017,1341,1320,1303,1282,1265,1319,1281,386,390,500,930,1,1,77124820,989,13.93,0.93,12,0.26,92.00,1381.00,2555,20240219,-49.82,1016,20241206,26.18,1416,-9.46,20250103,1270,0.94,20250122,2555,-49.82,20240219,1016,26.18,20241206,2.71,N,008700,500,385 억,,3880050,N,N,15,N,00,N
|
|
20250122,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1279,-21,5,-1.62,103598149,80319,47.28,1290,1303,1279,1690,910,1300,1289.83,5.03,0,2993,1341,1320,1303,1282,1265,1319,1281,386,390,500,930,1,1,77124820,986,13.90,0.93,12,0.10,92.00,1381.00,2555,20240219,-49.94,1016,20241206,25.89,1416,-9.68,20250103,1279,0.00,20250122,2555,-49.94,20240219,1016,25.89,20241206,2.71,N,008700,500,385 억,,3880050,N,N,15,N,00,N
|
|
20250122,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1294,-6,5,-0.46,3741150,2900,1.71,1290,1294,1290,1690,910,1300,1290.05,5.03,0,-241,1341,1320,1303,1282,1265,1319,1281,386,390,500,930,1,1,77124820,998,14.07,0.94,12,0.00,92.00,1381.00,2555,20240219,-49.35,1016,20241206,27.36,1416,-8.62,20250103,1280,1.09,20250115,2555,-49.35,20240219,1016,27.36,20241206,2.71,N,008700,500,385 억,,3880050,N,N,15,N,00,N
|
|
20250121,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1300,4,2,0.31,219761619,168808,116.66,1300,1324,1286,1684,908,1296,1301.85,5.07,0,-22297,1318,1307,1294,1283,1270,1312,1288,386,388,500,930,1,1,77124820,1003,14.13,0.94,12,0.22,92.00,1381.00,2555,20240219,-49.12,1016,20241206,27.95,1416,-8.19,20250103,1280,1.56,20250115,2555,-49.12,20240219,1016,27.95,20241206,2.70,N,008700,500,385 억,,3911430,N,N,15,N,00,N
|
|
20250121,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1300,4,2,0.31,207213860,159136,109.98,1300,1324,1286,1684,908,1296,1302.12,5.07,0,-21204,1318,1307,1294,1283,1270,1312,1288,386,388,500,930,1,1,77124820,1003,14.13,0.94,12,0.21,92.00,1381.00,2555,20240219,-49.12,1016,20241206,27.95,1416,-8.19,20250103,1280,1.56,20250115,2555,-49.12,20240219,1016,27.95,20241206,2.70,N,008700,500,385 억,,3911430,N,N,37,N,00,N
|
|
20250121,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1299,3,2,0.23,189724178,145661,100.67,1300,1324,1286,1684,908,1296,1302.50,5.07,0,-27868,1318,1307,1294,1283,1270,1312,1288,386,388,500,930,1,1,77124820,1002,14.12,0.94,12,0.19,92.00,1381.00,2555,20240219,-49.16,1016,20241206,27.85,1416,-8.26,20250103,1280,1.48,20250115,2555,-49.16,20240219,1016,27.85,20241206,2.70,N,008700,500,385 억,,3911430,N,N,37,N,00,N
|
|
20250121,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1291,-5,5,-0.39,169827307,130290,90.04,1300,1324,1286,1684,908,1296,1303.46,5.07,0,-21710,1318,1307,1294,1283,1270,1312,1288,386,388,500,930,1,1,77124820,996,14.03,0.93,12,0.17,92.00,1381.00,2555,20240219,-49.47,1016,20241206,27.07,1416,-8.83,20250103,1280,0.86,20250115,2555,-49.47,20240219,1016,27.07,20241206,2.70,N,008700,500,385 억,,3911430,N,N,37,N,00,N
|
|
20250121,120232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1293,-3,5,-0.23,140088115,107219,74.10,1300,1324,1289,1684,908,1296,1306.56,5.07,0,-21269,1318,1307,1294,1283,1270,1312,1288,386,388,500,930,1,1,77124820,997,14.05,0.94,12,0.14,92.00,1381.00,2555,20240219,-49.39,1016,20241206,27.26,1416,-8.69,20250103,1280,1.02,20250115,2555,-49.39,20240219,1016,27.26,20241206,2.70,N,008700,500,385 억,,3911430,N,N,37,N,00,N
|
|
20250121,110227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1295,-1,5,-0.08,111610251,85196,58.88,1300,1324,1292,1684,908,1296,1310.04,5.07,0,-11115,1318,1307,1294,1283,1270,1312,1288,386,388,500,930,1,1,77124820,999,14.08,0.94,12,0.11,92.00,1381.00,2555,20240219,-49.32,1016,20241206,27.46,1416,-8.55,20250103,1280,1.17,20250115,2555,-49.32,20240219,1016,27.46,20241206,2.70,N,008700,500,385 억,,3911430,N,N,37,N,00,N
|
|
20250121,100225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1297,1,2,0.08,101699424,77548,53.59,1300,1324,1297,1684,908,1296,1311.44,5.07,0,-8104,1318,1307,1294,1283,1270,1312,1288,386,388,500,930,1,1,77124820,1000,14.10,0.94,12,0.10,92.00,1381.00,2555,20240219,-49.24,1016,20241206,27.66,1416,-8.40,20250103,1280,1.33,20250115,2555,-49.24,20240219,1016,27.66,20241206,2.70,N,008700,500,385 억,,3911430,N,N,37,N,00,N
|
|
20250121,090235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1306,10,2,0.77,5231741,4021,2.78,1300,1306,1300,1684,908,1296,1301.10,5.07,0,988,1318,1307,1294,1283,1270,1312,1288,386,388,500,930,1,1,77124820,1007,14.20,0.95,12,0.01,92.00,1381.00,2555,20240219,-48.88,1016,20241206,28.54,1416,-7.77,20250103,1280,2.03,20250115,2555,-48.88,20240219,1016,28.54,20241206,2.70,N,008700,500,385 억,,3911430,N,N,37,N,00,N
|
|
20250120,160234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1296,4,2,0.31,186956938,144645,120.57,1292,1305,1281,1679,905,1292,1292.52,5.06,0,20351,1317,1304,1297,1284,1277,1301,1281,386,387,500,930,1,1,77124820,1000,14.09,0.94,12,0.19,92.00,1381.00,2555,20240219,-49.28,1016,20241206,27.56,1416,-8.47,20250103,1280,1.25,20250115,2555,-49.28,20240219,1016,27.56,20241206,2.68,N,008700,500,385 억,,3899622,N,N,37,N,00,N
|
|
20250120,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1300,8,2,0.62,174840335,135297,112.78,1292,1305,1281,1679,905,1292,1292.27,5.06,0,18309,1317,1304,1297,1284,1277,1301,1281,386,387,500,930,1,1,77124820,1003,14.13,0.94,12,0.18,92.00,1381.00,2555,20240219,-49.12,1016,20241206,27.95,1416,-8.19,20250103,1280,1.56,20250115,2555,-49.12,20240219,1016,27.95,20241206,2.68,N,008700,500,385 억,,3899622,N,N,16,N,00,N
|
|
20250120,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1295,3,2,0.23,138352925,107225,89.38,1292,1298,1281,1679,905,1292,1290.30,5.06,0,22151,1317,1304,1297,1284,1277,1301,1281,386,387,500,930,1,1,77124820,999,14.08,0.94,12,0.14,92.00,1381.00,2555,20240219,-49.32,1016,20241206,27.46,1416,-8.55,20250103,1280,1.17,20250115,2555,-49.32,20240219,1016,27.46,20241206,2.68,N,008700,500,385 억,,3899622,N,N,16,N,00,N
|
|
20250120,130233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1295,3,2,0.23,115105050,89295,74.43,1292,1298,1281,1679,905,1292,1289.04,5.06,0,21572,1317,1304,1297,1284,1277,1301,1281,386,387,500,930,1,1,77124820,999,14.08,0.94,12,0.12,92.00,1381.00,2555,20240219,-49.32,1016,20241206,27.46,1416,-8.55,20250103,1280,1.17,20250115,2555,-49.32,20240219,1016,27.46,20241206,2.68,N,008700,500,385 억,,3899622,N,N,16,N,00,N
|
|
20250120,120235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1288,-4,5,-0.31,106278265,82451,68.73,1292,1298,1281,1679,905,1292,1288.99,5.06,0,19649,1317,1304,1297,1284,1277,1301,1281,386,387,500,930,1,1,77124820,993,14.00,0.93,12,0.11,92.00,1381.00,2555,20240219,-49.59,1016,20241206,26.77,1416,-9.04,20250103,1280,0.62,20250115,2555,-49.59,20240219,1016,26.77,20241206,2.68,N,008700,500,385 억,,3899622,N,N,16,N,00,N
|
|
20250120,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1290,-2,5,-0.15,94497557,73322,61.12,1292,1298,1281,1679,905,1292,1288.80,5.06,0,21490,1317,1304,1297,1284,1277,1301,1281,386,387,500,930,1,1,77124820,995,14.02,0.93,12,0.10,92.00,1381.00,2555,20240219,-49.51,1016,20241206,26.97,1416,-8.90,20250103,1280,0.78,20250115,2555,-49.51,20240219,1016,26.97,20241206,2.68,N,008700,500,385 억,,3899622,N,N,16,N,00,N
|
|
20250120,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1292,0,3,0.00,70712639,54872,45.74,1292,1298,1281,1679,905,1292,1288.68,5.06,0,22505,1317,1304,1297,1284,1277,1301,1281,386,387,500,930,1,1,77124820,996,14.04,0.94,12,0.07,92.00,1381.00,2555,20240219,-49.43,1016,20241206,27.17,1416,-8.76,20250103,1280,0.94,20250115,2555,-49.43,20240219,1016,27.17,20241206,2.68,N,008700,500,385 억,,3899622,N,N,16,N,00,N
|
|
20250120,090235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1292,0,3,0.00,4975492,3851,3.21,1292,1292,1292,1679,905,1292,1292.00,5.06,0,-1503,1317,1304,1297,1284,1277,1301,1281,386,387,500,930,1,1,77124820,996,14.04,0.94,12,0.00,92.00,1381.00,2555,20240219,-49.43,1016,20241206,27.17,1416,-8.76,20250103,1280,0.94,20250115,2555,-49.43,20240219,1016,27.17,20241206,2.68,N,008700,500,385 억,,3899622,N,N,16,N,00,N
|
|
20250117,160234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1292,-18,5,-1.37,153915666,118572,72.52,1301,1310,1290,1703,917,1310,1298.10,5.11,0,-30265,1332,1320,1302,1290,1272,1327,1297,386,393,500,940,1,1,77124820,996,14.04,0.94,12,0.15,92.00,1381.00,2555,20240219,-49.43,1016,20241206,27.17,1416,-8.76,20250103,1280,0.94,20250115,2555,-49.43,20240219,1016,27.17,20241206,2.69,N,008700,500,385 억,,3941463,N,N,16,N,00,N
|
|
20250117,150234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1294,-16,5,-1.22,140519722,108205,66.18,1301,1310,1290,1703,917,1310,1298.64,5.11,0,-26067,1332,1320,1302,1290,1272,1327,1297,386,393,500,940,1,1,77124820,998,14.07,0.94,12,0.14,92.00,1381.00,2555,20240219,-49.35,1016,20241206,27.36,1416,-8.62,20250103,1280,1.09,20250115,2555,-49.35,20240219,1016,27.36,20241206,2.69,N,008700,500,385 억,,3941463,N,N,32,N,00,N
|
|
20250117,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1293,-17,5,-1.30,131794494,101457,62.05,1301,1310,1290,1703,917,1310,1299.02,5.11,0,-21359,1332,1320,1302,1290,1272,1327,1297,386,393,500,940,1,1,77124820,997,14.05,0.94,12,0.13,92.00,1381.00,2555,20240219,-49.39,1016,20241206,27.26,1416,-8.69,20250103,1280,1.02,20250115,2555,-49.39,20240219,1016,27.26,20241206,2.69,N,008700,500,385 억,,3941463,N,N,32,N,00,N
|
|
20250117,130234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1298,-12,5,-0.92,109912296,84531,51.70,1301,1310,1292,1703,917,1310,1300.26,5.11,0,-16032,1332,1320,1302,1290,1272,1327,1297,386,393,500,940,1,1,77124820,1001,14.11,0.94,12,0.11,92.00,1381.00,2555,20240219,-49.20,1016,20241206,27.76,1416,-8.33,20250103,1280,1.41,20250115,2555,-49.20,20240219,1016,27.76,20241206,2.69,N,008700,500,385 억,,3941463,N,N,32,N,00,N
|
|
20250117,120234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1306,-4,5,-0.31,68263641,52434,32.07,1301,1310,1296,1703,917,1310,1301.90,5.11,0,-2364,1332,1320,1302,1290,1272,1327,1297,386,393,500,940,1,1,77124820,1007,14.20,0.95,12,0.07,92.00,1381.00,2555,20240219,-48.88,1016,20241206,28.54,1416,-7.77,20250103,1280,2.03,20250115,2555,-48.88,20240219,1016,28.54,20241206,2.69,N,008700,500,385 억,,3941463,N,N,32,N,00,N
|
|
20250117,110234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1303,-7,5,-0.53,59496697,45719,27.96,1301,1308,1296,1703,917,1310,1301.36,5.11,0,-996,1332,1320,1302,1290,1272,1327,1297,386,393,500,940,1,1,77124820,1005,14.16,0.94,12,0.06,92.00,1381.00,2555,20240219,-49.00,1016,20241206,28.25,1416,-7.98,20250103,1280,1.80,20250115,2555,-49.00,20240219,1016,28.25,20241206,2.69,N,008700,500,385 억,,3941463,N,N,32,N,00,N
|
|
20250117,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1300,-10,5,-0.76,47573206,36552,22.35,1301,1308,1296,1703,917,1310,1301.52,5.11,0,-2620,1332,1320,1302,1290,1272,1327,1297,386,393,500,940,1,1,77124820,1003,14.13,0.94,12,0.05,92.00,1381.00,2555,20240219,-49.12,1016,20241206,27.95,1416,-8.19,20250103,1280,1.56,20250115,2555,-49.12,20240219,1016,27.95,20241206,2.69,N,008700,500,385 억,,3941463,N,N,32,N,00,N
|
|
20250117,090234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1302,-8,5,-0.61,1906018,1465,0.90,1301,1303,1301,1703,917,1310,1301.02,5.11,0,-220,1332,1320,1302,1290,1272,1327,1297,386,393,500,940,1,1,77124820,1004,14.15,0.94,12,0.00,92.00,1381.00,2555,20240219,-49.04,1016,20241206,28.15,1416,-8.05,20250103,1280,1.72,20250115,2555,-49.04,20240219,1016,28.15,20241206,2.69,N,008700,500,385 억,,3941463,N,N,32,N,00,N
|
|
20250116,160233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1310,26,2,2.02,212979629,163006,103.44,1284,1314,1284,1669,899,1284,1306.56,5.09,0,13298,1324,1304,1292,1272,1260,1298,1266,386,385,500,920,1,1,77124820,1010,14.24,0.95,12,0.21,92.00,1381.00,2555,20240219,-48.73,1016,20241206,28.94,1416,-7.49,20250103,1280,2.34,20250115,2555,-48.73,20240219,1016,28.94,20241206,2.68,N,008700,500,385 억,,3925440,N,N,32,N,00,N
|
|
20250116,150223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1306,22,2,1.71,203960161,156112,99.07,1284,1314,1284,1669,899,1284,1306.50,5.09,0,16672,1324,1304,1292,1272,1260,1298,1266,386,385,500,920,1,1,77124820,1007,14.20,0.95,12,0.20,92.00,1381.00,2555,20240219,-48.88,1016,20241206,28.54,1416,-7.77,20250103,1280,2.03,20250115,2555,-48.88,20240219,1016,28.54,20241206,2.68,N,008700,500,385 억,,3925440,N,N,3,N,00,N
|
|
20250116,140234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1312,28,2,2.18,183833055,140727,89.30,1284,1314,1284,1669,899,1284,1306.31,5.09,0,29497,1324,1304,1292,1272,1260,1298,1266,386,385,500,920,1,1,77124820,1012,14.26,0.95,12,0.18,92.00,1381.00,2555,20240219,-48.65,1016,20241206,29.13,1416,-7.34,20250103,1280,2.50,20250115,2555,-48.65,20240219,1016,29.13,20241206,2.68,N,008700,500,385 억,,3925440,N,N,3,N,00,N
|
|
20250116,130234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1311,27,2,2.10,162196635,124221,78.83,1284,1313,1284,1669,899,1284,1305.71,5.09,0,29192,1324,1304,1292,1272,1260,1298,1266,386,385,500,920,1,1,77124820,1011,14.25,0.95,12,0.16,92.00,1381.00,2555,20240219,-48.69,1016,20241206,29.04,1416,-7.42,20250103,1280,2.42,20250115,2555,-48.69,20240219,1016,29.04,20241206,2.68,N,008700,500,385 억,,3925440,N,N,3,N,00,N
|
|
20250116,120234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1307,23,2,1.79,139298618,106736,67.73,1284,1313,1284,1669,899,1284,1305.08,5.09,0,28862,1324,1304,1292,1272,1260,1298,1266,386,385,500,920,1,1,77124820,1008,14.21,0.95,12,0.14,92.00,1381.00,2555,20240219,-48.85,1016,20241206,28.64,1416,-7.70,20250103,1280,2.11,20250115,2555,-48.85,20240219,1016,28.64,20241206,2.68,N,008700,500,385 억,,3925440,N,N,3,N,00,N
|
|
20250116,110234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1312,28,2,2.18,127593081,97786,62.05,1284,1313,1284,1669,899,1284,1304.82,5.09,0,29001,1324,1304,1292,1272,1260,1298,1266,386,385,500,920,1,1,77124820,1012,14.26,0.95,12,0.13,92.00,1381.00,2555,20240219,-48.65,1016,20241206,29.13,1416,-7.34,20250103,1280,2.50,20250115,2555,-48.65,20240219,1016,29.13,20241206,2.68,N,008700,500,385 억,,3925440,N,N,3,N,00,N
|
|
20250116,100234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1309,25,2,1.95,82031380,63006,39.98,1284,1310,1284,1669,899,1284,1301.96,5.09,0,9350,1324,1304,1292,1272,1260,1298,1266,386,385,500,920,1,1,77124820,1010,14.23,0.95,12,0.08,92.00,1381.00,2555,20240219,-48.77,1016,20241206,28.84,1416,-7.56,20250103,1280,2.27,20250115,2555,-48.77,20240219,1016,28.84,20241206,2.68,N,008700,500,385 억,,3925440,N,N,3,N,00,N
|
|
20250116,090234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1293,9,2,0.70,6159967,4789,3.04,1284,1293,1284,1669,899,1284,1286.27,5.09,0,945,1324,1304,1292,1272,1260,1298,1266,386,385,500,920,1,1,77124820,997,14.05,0.94,12,0.01,92.00,1381.00,2555,20240219,-49.39,1016,20241206,27.26,1416,-8.69,20250103,1280,1.02,20250115,2555,-49.39,20240219,1016,27.26,20241206,2.68,N,008700,500,385 억,,3925440,N,N,3,N,00,N
|
|
20250115,160234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1284,-16,5,-1.23,202091710,156556,94.39,1300,1312,1280,1690,910,1300,1290.89,5.11,0,-15061,1325,1312,1301,1288,1277,1307,1283,386,390,500,930,1,1,77124820,990,13.96,0.93,12,0.20,92.00,1381.00,2555,20240219,-49.75,1016,20241206,26.38,1416,-9.32,20250103,1280,0.31,20250115,2555,-49.75,20240219,1016,26.38,20241206,2.73,N,008700,500,385 억,,3939550,N,N,3,N,00,N
|
|
20250115,150234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1286,-14,5,-1.08,192716421,149260,89.99,1300,1312,1280,1690,910,1300,1291.15,5.11,0,-12898,1325,1312,1301,1288,1277,1307,1283,386,390,500,930,1,1,77124820,992,13.98,0.93,12,0.19,92.00,1381.00,2555,20240219,-49.67,1016,20241206,26.57,1416,-9.18,20250103,1280,0.47,20250115,2555,-49.67,20240219,1016,26.57,20241206,2.73,N,008700,500,385 억,,3939550,N,N,10,N,00,N
|
|
20250115,140234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1287,-13,5,-1.00,173686556,134450,81.06,1300,1312,1280,1690,910,1300,1291.83,5.11,0,-9762,1325,1312,1301,1288,1277,1307,1283,386,390,500,930,1,1,77124820,993,13.99,0.93,12,0.17,92.00,1381.00,2555,20240219,-49.63,1016,20241206,26.67,1416,-9.11,20250103,1280,0.55,20250115,2555,-49.63,20240219,1016,26.67,20241206,2.73,N,008700,500,385 억,,3939550,N,N,10,N,00,N
|
|
20250115,130234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1284,-16,5,-1.23,149140489,115353,69.54,1300,1312,1280,1690,910,1300,1292.91,5.11,0,-17349,1325,1312,1301,1288,1277,1307,1283,386,390,500,930,1,1,77124820,990,13.96,0.93,12,0.15,92.00,1381.00,2555,20240219,-49.75,1016,20241206,26.38,1416,-9.32,20250103,1280,0.31,20250115,2555,-49.75,20240219,1016,26.38,20241206,2.73,N,008700,500,385 억,,3939550,N,N,10,N,00,N
|
|
20250115,120234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1293,-7,5,-0.54,88535122,68170,41.10,1300,1312,1291,1690,910,1300,1298.74,5.11,0,-17541,1325,1312,1301,1288,1277,1307,1283,386,390,500,930,1,1,77124820,997,14.05,0.94,12,0.09,92.00,1381.00,2555,20240219,-49.39,1016,20241206,27.26,1416,-8.69,20250103,1290,0.23,20250114,2555,-49.39,20240219,1016,27.26,20241206,2.73,N,008700,500,385 억,,3939550,N,N,10,N,00,N
|
|
20250115,110234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1298,-2,5,-0.15,62095007,47721,28.77,1300,1312,1293,1690,910,1300,1301.21,5.11,0,862,1325,1312,1301,1288,1277,1307,1283,386,390,500,930,1,1,77124820,1001,14.11,0.94,12,0.06,92.00,1381.00,2555,20240219,-49.20,1016,20241206,27.76,1416,-8.33,20250103,1290,0.62,20250114,2555,-49.20,20240219,1016,27.76,20241206,2.73,N,008700,500,385 억,,3939550,N,N,10,N,00,N
|
|
20250115,100233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1304,4,2,0.31,45046664,34587,20.85,1300,1312,1300,1690,910,1300,1302.42,5.11,0,2086,1325,1312,1301,1288,1277,1307,1283,386,390,500,930,1,1,77124820,1006,14.17,0.94,12,0.04,92.00,1381.00,2555,20240219,-48.96,1016,20241206,28.35,1416,-7.91,20250103,1290,1.09,20250114,2555,-48.96,20240219,1016,28.35,20241206,2.73,N,008700,500,385 억,,3939550,N,N,10,N,00,N
|
|
20250115,090234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1305,5,2,0.38,2139905,1646,0.99,1300,1305,1300,1690,910,1300,1300.06,5.11,0,-152,1325,1312,1301,1288,1277,1307,1283,386,390,500,930,1,1,77124820,1006,14.18,0.94,12,0.00,92.00,1381.00,2555,20240219,-48.92,1016,20241206,28.44,1416,-7.84,20250103,1290,1.16,20250114,2555,-48.92,20240219,1016,28.44,20241206,2.73,N,008700,500,385 억,,3939550,N,N,10,N,00,N
|
|
20250114,160232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1300,-3,5,-0.23,212272405,163317,64.54,1308,1314,1290,1693,913,1303,1299.76,5.14,0,-26764,1339,1321,1312,1294,1285,1316,1289,386,390,500,930,1,1,77124820,1003,14.13,0.94,12,0.21,92.00,1381.00,2555,20240219,-49.12,1016,20241206,27.95,1416,-8.19,20250103,1290,0.78,20250114,2555,-49.12,20240219,1016,27.95,20241206,2.70,N,008700,500,385 억,,3962368,N,N,10,N,00,N
|
|
20250114,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1299,-4,5,-0.31,195630969,150508,59.48,1308,1314,1290,1693,913,1303,1299.80,5.14,0,-32701,1339,1321,1312,1294,1285,1316,1289,386,390,500,930,1,1,77124820,1002,14.12,0.94,12,0.20,92.00,1381.00,2555,20240219,-49.16,1016,20241206,27.85,1416,-8.26,20250103,1290,0.70,20250114,2555,-49.16,20240219,1016,27.85,20241206,2.70,N,008700,500,385 억,,3962368,N,N,56,N,00,N
|
|
20250114,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1300,-3,5,-0.23,175174106,134747,53.25,1308,1314,1290,1693,913,1303,1300.02,5.14,0,-27937,1339,1321,1312,1294,1285,1316,1289,386,390,500,930,1,1,77124820,1003,14.13,0.94,12,0.17,92.00,1381.00,2555,20240219,-49.12,1016,20241206,27.95,1416,-8.19,20250103,1290,0.78,20250114,2555,-49.12,20240219,1016,27.95,20241206,2.70,N,008700,500,385 억,,3962368,N,N,56,N,00,N
|
|
20250114,130233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1301,-2,5,-0.15,143862532,110535,43.68,1308,1314,1290,1693,913,1303,1301.51,5.14,0,-25485,1339,1321,1312,1294,1285,1316,1289,386,390,500,930,1,1,77124820,1003,14.14,0.94,12,0.14,92.00,1381.00,2555,20240219,-49.08,1016,20241206,28.05,1416,-8.12,20250103,1290,0.85,20250114,2555,-49.08,20240219,1016,28.05,20241206,2.70,N,008700,500,385 억,,3962368,N,N,56,N,00,N
|
|
20250114,120232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1295,-8,5,-0.61,131130346,100735,39.81,1308,1314,1290,1693,913,1303,1301.74,5.14,0,-23924,1339,1321,1312,1294,1285,1316,1289,386,390,500,930,1,1,77124820,999,14.08,0.94,12,0.13,92.00,1381.00,2555,20240219,-49.32,1016,20241206,27.46,1416,-8.55,20250103,1290,0.39,20250114,2555,-49.32,20240219,1016,27.46,20241206,2.70,N,008700,500,385 억,,3962368,N,N,56,N,00,N
|
|
20250114,110233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1298,-5,5,-0.38,123756744,95051,37.56,1308,1314,1290,1693,913,1303,1302.00,5.14,0,-22077,1339,1321,1312,1294,1285,1316,1289,386,390,500,930,1,1,77124820,1001,14.11,0.94,12,0.12,92.00,1381.00,2555,20240219,-49.20,1016,20241206,27.76,1416,-8.33,20250103,1290,0.62,20250114,2555,-49.20,20240219,1016,27.76,20241206,2.70,N,008700,500,385 억,,3962368,N,N,56,N,00,N
|
|
20250114,100232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1303,0,3,0.00,65952192,50443,19.93,1308,1314,1300,1693,913,1303,1307.46,5.14,0,-17620,1339,1321,1312,1294,1285,1316,1289,386,390,500,930,1,1,77124820,1005,14.16,0.94,12,0.07,92.00,1381.00,2555,20240219,-49.00,1016,20241206,28.25,1416,-7.98,20250103,1300,0.23,20250114,2555,-49.00,20240219,1016,28.25,20241206,2.70,N,008700,500,385 억,,3962368,N,N,56,N,00,N
|
|
20250114,090232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1303,0,3,0.00,7402836,5675,2.24,1308,1308,1303,1693,913,1303,1304.47,5.14,0,524,1339,1321,1312,1294,1285,1316,1289,386,390,500,930,1,1,77124820,1005,14.16,0.94,12,0.01,92.00,1381.00,2555,20240219,-49.00,1016,20241206,28.25,1416,-7.98,20250103,1303,0.00,20250114,2555,-49.00,20240219,1016,28.25,20241206,2.70,N,008700,500,385 억,,3962368,N,N,56,N,00,N
|
|
20250113,160230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1303,-34,5,-2.54,330017882,251249,90.61,1329,1330,1303,1738,936,1337,1313.52,5.16,0,-11391,1366,1351,1344,1329,1322,1348,1326,386,401,500,960,1,1,77124820,1005,14.16,0.94,12,0.33,92.00,1381.00,2555,20240219,-49.00,1016,20241206,28.25,1416,-7.98,20250103,1303,0.00,20250113,2555,-49.00,20240219,1016,28.25,20241206,2.70,N,008700,500,385 억,,3977617,N,N,56,N,00,N
|
|
20250113,150232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1304,-33,5,-2.47,310088221,235958,85.09,1329,1330,1303,1738,936,1337,1314.17,5.16,0,-9038,1366,1351,1344,1329,1322,1348,1326,386,401,500,960,1,1,77124820,1006,14.17,0.94,12,0.31,92.00,1381.00,2555,20240219,-48.96,1016,20241206,28.35,1416,-7.91,20250103,1303,0.08,20250113,2555,-48.96,20240219,1016,28.35,20241206,2.70,N,008700,500,385 억,,3977617,N,N,62,N,00,N
|
|
20250113,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1310,-27,5,-2.02,262713057,199666,72.01,1329,1330,1306,1738,936,1337,1315.76,5.16,0,7733,1366,1351,1344,1329,1322,1348,1326,386,401,500,960,1,1,77124820,1010,14.24,0.95,12,0.26,92.00,1381.00,2555,20240219,-48.73,1016,20241206,28.94,1416,-7.49,20250103,1306,0.31,20250113,2555,-48.73,20240219,1016,28.94,20241206,2.70,N,008700,500,385 억,,3977617,N,N,62,N,00,N
|
|
20250113,130228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1309,-28,5,-2.09,226224387,171796,61.96,1329,1330,1306,1738,936,1337,1316.82,5.16,0,-4780,1366,1351,1344,1329,1322,1348,1326,386,401,500,960,1,1,77124820,1010,14.23,0.95,12,0.22,92.00,1381.00,2555,20240219,-48.77,1016,20241206,28.84,1416,-7.56,20250103,1306,0.23,20250113,2555,-48.77,20240219,1016,28.84,20241206,2.70,N,008700,500,385 억,,3977617,N,N,62,N,00,N
|
|
20250113,120228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1314,-23,5,-1.72,182566375,138449,49.93,1329,1330,1310,1738,936,1337,1318.65,5.16,0,-4144,1366,1351,1344,1329,1322,1348,1326,386,401,500,960,1,1,77124820,1013,14.28,0.95,12,0.18,92.00,1381.00,2555,20240219,-48.57,1016,20241206,29.33,1416,-7.20,20250103,1309,0.38,20250102,2555,-48.57,20240219,1016,29.33,20241206,2.70,N,008700,500,385 억,,3977617,N,N,62,N,00,N
|
|
20250113,110229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,-18,5,-1.35,138008435,104485,37.68,1329,1330,1314,1738,936,1337,1320.84,5.16,0,-6105,1366,1351,1344,1329,1322,1348,1326,386,401,500,960,1,1,77124820,1017,14.34,0.96,12,0.14,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,1416,-6.85,20250103,1309,0.76,20250102,2555,-48.38,20240219,1016,29.82,20241206,2.70,N,008700,500,385 억,,3977617,N,N,62,N,00,N
|
|
20250113,100228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1323,-14,5,-1.05,98791650,74715,26.94,1329,1330,1318,1738,936,1337,1322.25,5.16,0,4297,1366,1351,1344,1329,1322,1348,1326,386,401,500,960,1,1,77124820,1020,14.38,0.96,12,0.10,92.00,1381.00,2555,20240219,-48.22,1016,20241206,30.22,1416,-6.57,20250103,1309,1.07,20250102,2555,-48.22,20240219,1016,30.22,20241206,2.70,N,008700,500,385 억,,3977617,N,N,62,N,00,N
|
|
20250113,090230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1320,-17,5,-1.27,18135177,13704,4.94,1329,1329,1320,1738,936,1337,1323.35,5.16,0,-944,1366,1351,1344,1329,1322,1348,1326,386,401,500,960,1,1,77124820,1018,14.35,0.96,12,0.02,92.00,1381.00,2555,20240219,-48.34,1016,20241206,29.92,1416,-6.78,20250103,1309,0.84,20250102,2555,-48.34,20240219,1016,29.92,20241206,2.70,N,008700,500,385 억,,3977617,N,N,62,N,00,N
|
|
20250110,160228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1337,-25,5,-1.84,361741370,268962,88.06,1359,1359,1337,1770,954,1362,1345.01,5.20,0,-36582,1390,1375,1348,1333,1306,1383,1341,386,408,500,980,1,1,77124820,1031,14.53,0.97,12,0.35,92.00,1381.00,2555,20240219,-47.67,1016,20241206,31.59,1416,-5.58,20250103,1309,2.14,20250102,2555,-47.67,20240219,1016,31.59,20241206,2.65,N,008700,500,385 억,,4009356,N,N,62,N,00,N
|
|
20250110,150228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1347,-15,5,-1.10,313787006,233164,76.34,1359,1359,1340,1770,954,1362,1345.78,5.20,0,-42699,1390,1375,1348,1333,1306,1383,1341,386,408,500,980,1,1,77124820,1039,14.64,0.98,12,0.30,92.00,1381.00,2555,20240219,-47.28,1016,20241206,32.58,1416,-4.87,20250103,1309,2.90,20250102,2555,-47.28,20240219,1016,32.58,20241206,2.65,N,008700,500,385 억,,4009356,N,N,2,N,00,N
|
|
20250110,140228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1350,-12,5,-0.88,301573206,224093,73.37,1359,1359,1340,1770,954,1362,1345.75,5.20,0,-44343,1390,1375,1348,1333,1306,1383,1341,386,408,500,980,1,1,77124820,1041,14.67,0.98,12,0.29,92.00,1381.00,2555,20240219,-47.16,1016,20241206,32.87,1416,-4.66,20250103,1309,3.13,20250102,2555,-47.16,20240219,1016,32.87,20241206,2.65,N,008700,500,385 억,,4009356,N,N,2,N,00,N
|
|
20250110,130228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1343,-19,5,-1.40,246856557,183399,60.04,1359,1359,1340,1770,954,1362,1346.01,5.20,0,-47684,1390,1375,1348,1333,1306,1383,1341,386,408,500,980,1,1,77124820,1036,14.60,0.97,12,0.24,92.00,1381.00,2555,20240219,-47.44,1016,20241206,32.19,1416,-5.16,20250103,1309,2.60,20250102,2555,-47.44,20240219,1016,32.19,20241206,2.65,N,008700,500,385 억,,4009356,N,N,2,N,00,N
|
|
20250110,120227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1351,-11,5,-0.81,189975761,141128,46.21,1359,1359,1340,1770,954,1362,1346.12,5.20,0,-52141,1390,1375,1348,1333,1306,1383,1341,386,408,500,980,1,1,77124820,1042,14.68,0.98,12,0.18,92.00,1381.00,2555,20240219,-47.12,1016,20241206,32.97,1416,-4.59,20250103,1309,3.21,20250102,2555,-47.12,20240219,1016,32.97,20241206,2.65,N,008700,500,385 억,,4009356,N,N,2,N,00,N
|
|
20250110,110227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1346,-16,5,-1.17,146824664,109057,35.71,1359,1359,1340,1770,954,1362,1346.31,5.20,0,-57623,1390,1375,1348,1333,1306,1383,1341,386,408,500,980,1,1,77124820,1038,14.63,0.97,12,0.14,92.00,1381.00,2555,20240219,-47.32,1016,20241206,32.48,1416,-4.94,20250103,1309,2.83,20250102,2555,-47.32,20240219,1016,32.48,20241206,2.65,N,008700,500,385 억,,4009356,N,N,2,N,00,N
|
|
20250110,100228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1344,-18,5,-1.32,102407593,76086,24.91,1359,1359,1340,1770,954,1362,1345.95,5.20,0,-33664,1390,1375,1348,1333,1306,1383,1341,386,408,500,980,1,1,77124820,1037,14.61,0.97,12,0.10,92.00,1381.00,2555,20240219,-47.40,1016,20241206,32.28,1416,-5.08,20250103,1309,2.67,20250102,2555,-47.40,20240219,1016,32.28,20241206,2.65,N,008700,500,385 억,,4009356,N,N,2,N,00,N
|
|
20250110,090228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1358,-4,5,-0.29,875024,644,0.21,1359,1359,1355,1770,954,1362,1358.73,5.20,0,-124,1390,1375,1348,1333,1306,1383,1341,386,408,500,980,1,1,77124820,1047,14.76,0.98,12,0.00,92.00,1381.00,2555,20240219,-46.85,1016,20241206,33.66,1416,-4.10,20250103,1309,3.74,20250102,2555,-46.85,20240219,1016,33.66,20241206,2.65,N,008700,500,385 억,,4009356,N,N,2,N,00,N
|
|
20250109,160227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1362,11,2,0.81,407416198,303861,45.68,1351,1363,1321,1756,946,1351,1340.79,5.21,0,-10943,1404,1377,1356,1329,1308,1367,1319,386,405,500,970,1,1,77124820,1050,14.80,0.99,12,0.39,92.00,1381.00,2555,20240219,-46.69,1016,20241206,34.06,1416,-3.81,20250103,1309,4.05,20250102,2555,-46.69,20240219,1016,34.06,20241206,2.66,N,008700,500,385 억,,4015222,N,N,2,N,00,N
|
|
20250109,150228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1359,8,2,0.59,388517488,289970,43.59,1351,1363,1321,1756,946,1351,1339.85,5.21,0,-17642,1404,1377,1356,1329,1308,1367,1319,386,405,500,970,1,1,77124820,1048,14.77,0.98,12,0.38,92.00,1381.00,2555,20240219,-46.81,1016,20241206,33.76,1416,-4.03,20250103,1309,3.82,20250102,2555,-46.81,20240219,1016,33.76,20241206,2.66,N,008700,500,385 억,,4015222,N,N,46,N,00,N
|
|
20250109,140227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1358,7,2,0.52,343298854,256706,38.59,1351,1361,1321,1756,946,1351,1337.32,5.21,0,-24132,1404,1377,1356,1329,1308,1367,1319,386,405,500,970,1,1,77124820,1047,14.76,0.98,12,0.33,92.00,1381.00,2555,20240219,-46.85,1016,20241206,33.66,1416,-4.10,20250103,1309,3.74,20250102,2555,-46.85,20240219,1016,33.66,20241206,2.66,N,008700,500,385 억,,4015222,N,N,46,N,00,N
|
|
20250109,130228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1344,-7,5,-0.52,290814718,217728,32.73,1351,1351,1321,1756,946,1351,1335.68,5.21,0,-38640,1404,1377,1356,1329,1308,1367,1319,386,405,500,970,1,1,77124820,1037,14.61,0.97,12,0.28,92.00,1381.00,2555,20240219,-47.40,1016,20241206,32.28,1416,-5.08,20250103,1309,2.67,20250102,2555,-47.40,20240219,1016,32.28,20241206,2.66,N,008700,500,385 억,,4015222,N,N,46,N,00,N
|
|
20250109,120227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1339,-12,5,-0.89,276673376,207177,31.15,1351,1351,1321,1756,946,1351,1335.44,5.21,0,-40009,1404,1377,1356,1329,1308,1367,1319,386,405,500,970,1,1,77124820,1033,14.55,0.97,12,0.27,92.00,1381.00,2555,20240219,-47.59,1016,20241206,31.79,1416,-5.44,20250103,1309,2.29,20250102,2555,-47.59,20240219,1016,31.79,20241206,2.66,N,008700,500,385 억,,4015222,N,N,46,N,00,N
|
|
20250109,110227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1342,-9,5,-0.67,258128180,193327,29.06,1351,1351,1321,1756,946,1351,1335.19,5.21,0,-37919,1404,1377,1356,1329,1308,1367,1319,386,405,500,970,1,1,77124820,1035,14.59,0.97,12,0.25,92.00,1381.00,2555,20240219,-47.48,1016,20241206,32.09,1416,-5.23,20250103,1309,2.52,20250102,2555,-47.48,20240219,1016,32.09,20241206,2.66,N,008700,500,385 억,,4015222,N,N,46,N,00,N
|
|
20250109,100226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1340,-11,5,-0.81,196007059,147076,22.11,1351,1351,1321,1756,946,1351,1332.69,5.21,0,-42134,1404,1377,1356,1329,1308,1367,1319,386,405,500,970,1,1,77124820,1033,14.57,0.97,12,0.19,92.00,1381.00,2555,20240219,-47.55,1016,20241206,31.89,1416,-5.37,20250103,1309,2.37,20250102,2555,-47.55,20240219,1016,31.89,20241206,2.66,N,008700,500,385 억,,4015222,N,N,46,N,00,N
|
|
20250109,090228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1344,-7,5,-0.52,15600281,11597,1.74,1351,1351,1341,1756,946,1351,1345.20,5.21,0,3808,1404,1377,1356,1329,1308,1367,1319,386,405,500,970,1,1,77124820,1037,14.61,0.97,12,0.02,92.00,1381.00,2555,20240219,-47.40,1016,20241206,32.28,1416,-5.08,20250103,1309,2.67,20250102,2555,-47.40,20240219,1016,32.28,20241206,2.66,N,008700,500,385 억,,4015222,N,N,46,N,00,N
|
|
20250108,160225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1351,-32,5,-2.31,902367721,664858,193.62,1378,1383,1335,1797,969,1383,1357.23,5.04,0,138487,1401,1391,1382,1372,1363,1392,1373,386,414,500,990,1,1,77124820,1042,14.68,0.98,12,0.86,92.00,1381.00,2555,20240219,-47.12,1016,20241206,32.97,1416,-4.59,20250103,1309,3.21,20250102,2555,-47.12,20240219,1016,32.97,20241206,2.66,N,008700,500,385 억,,3886509,N,N,46,N,00,N
|
|
20250108,150226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1357,-26,5,-1.88,861671670,634757,184.86,1378,1383,1335,1797,969,1383,1357.48,5.04,0,141852,1401,1391,1382,1372,1363,1392,1373,386,414,500,990,1,1,77124820,1047,14.75,0.98,12,0.82,92.00,1381.00,2555,20240219,-46.89,1016,20241206,33.56,1416,-4.17,20250103,1309,3.67,20250102,2555,-46.89,20240219,1016,33.56,20241206,2.66,N,008700,500,385 억,,3886509,N,N,24,N,00,N
|
|
20250108,140228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1347,-36,5,-2.60,794991652,585387,170.48,1378,1383,1335,1797,969,1383,1358.06,5.04,0,142218,1401,1391,1382,1372,1363,1392,1373,386,414,500,990,1,1,77124820,1039,14.64,0.98,12,0.76,92.00,1381.00,2555,20240219,-47.28,1016,20241206,32.58,1416,-4.87,20250103,1309,2.90,20250102,2555,-47.28,20240219,1016,32.58,20241206,2.66,N,008700,500,385 억,,3886509,N,N,24,N,00,N
|
|
20250108,130229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1358,-25,5,-1.81,455214493,333487,97.12,1378,1383,1335,1797,969,1383,1365.01,5.04,0,29343,1401,1391,1382,1372,1363,1392,1373,386,414,500,990,1,1,77124820,1047,14.76,0.98,12,0.43,92.00,1381.00,2555,20240219,-46.85,1016,20241206,33.66,1416,-4.10,20250103,1309,3.74,20250102,2555,-46.85,20240219,1016,33.66,20241206,2.66,N,008700,500,385 억,,3886509,N,N,24,N,00,N
|
|
20250108,120226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1371,-12,5,-0.87,241091659,175802,51.20,1378,1383,1335,1797,969,1383,1371.38,5.04,0,2545,1401,1391,1382,1372,1363,1392,1373,386,414,500,990,1,1,77124820,1057,14.90,0.99,12,0.23,92.00,1381.00,2555,20240219,-46.34,1016,20241206,34.94,1416,-3.18,20250103,1309,4.74,20250102,2555,-46.34,20240219,1016,34.94,20241206,2.66,N,008700,500,385 억,,3886509,N,N,24,N,00,N
|
|
20250108,110226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1371,-12,5,-0.87,195434899,142502,41.50,1378,1383,1335,1797,969,1383,1371.45,5.04,0,17440,1401,1391,1382,1372,1363,1392,1373,386,414,500,990,1,1,77124820,1057,14.90,0.99,12,0.18,92.00,1381.00,2555,20240219,-46.34,1016,20241206,34.94,1416,-3.18,20250103,1309,4.74,20250102,2555,-46.34,20240219,1016,34.94,20241206,2.66,N,008700,500,385 억,,3886509,N,N,24,N,00,N
|
|
20250108,100225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1381,-2,5,-0.14,116527387,85062,24.77,1378,1383,1335,1797,969,1383,1369.91,5.04,0,21836,1401,1391,1382,1372,1363,1392,1373,386,414,500,990,1,1,77124820,1065,15.01,1.00,12,0.11,92.00,1381.00,2555,20240219,-45.95,1016,20241206,35.93,1416,-2.47,20250103,1309,5.50,20250102,2555,-45.95,20240219,1016,35.93,20241206,2.66,N,008700,500,385 억,,3886509,N,N,24,N,00,N
|
|
20250108,090228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1376,-7,5,-0.51,16393476,11953,3.48,1378,1378,1365,1797,969,1383,1371.49,5.04,0,3507,1401,1391,1382,1372,1363,1392,1373,386,414,500,990,1,1,77124820,1061,14.96,1.00,12,0.02,92.00,1381.00,2555,20240219,-46.14,1016,20241206,35.43,1416,-2.82,20250103,1309,5.12,20250102,2555,-46.14,20240219,1016,35.43,20241206,2.66,N,008700,500,385 억,,3886509,N,N,24,N,00,N
|
|
20250107,160224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1383,1,2,0.07,464622942,336269,73.09,1383,1392,1373,1796,968,1382,1381.70,5.05,0,-18440,1405,1393,1382,1370,1359,1399,1376,386,414,500,990,1,1,77124820,1067,15.03,1.00,12,0.44,92.00,1381.00,2555,20240219,-45.87,1016,20241206,36.12,1416,-2.33,20250103,1309,5.65,20250102,2555,-45.87,20240219,1016,36.12,20241206,2.53,N,008700,500,385 억,,3892292,N,N,24,N,00,N
|
|
20250107,150226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1382,0,3,0.00,420399361,304263,66.14,1383,1392,1373,1796,968,1382,1381.70,5.05,0,-12356,1405,1393,1382,1370,1359,1399,1376,386,414,500,990,1,1,77124820,1066,15.02,1.00,12,0.39,92.00,1381.00,2555,20240219,-45.91,1016,20241206,36.02,1416,-2.40,20250103,1309,5.58,20250102,2555,-45.91,20240219,1016,36.02,20241206,2.53,N,008700,500,385 억,,3892292,N,N,0,N,00,N
|
|
20250107,140224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1385,3,2,0.22,364759534,264013,57.39,1383,1392,1373,1796,968,1382,1381.60,5.05,0,-10571,1405,1393,1382,1370,1359,1399,1376,386,414,500,990,1,1,77124820,1068,15.05,1.00,12,0.34,92.00,1381.00,2555,20240219,-45.79,1016,20241206,36.32,1416,-2.19,20250103,1309,5.81,20250102,2555,-45.79,20240219,1016,36.32,20241206,2.53,N,008700,500,385 억,,3892292,N,N,0,N,00,N
|
|
20250107,130226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1382,0,3,0.00,236792949,171667,37.31,1383,1390,1373,1796,968,1382,1379.37,5.05,0,-35952,1405,1393,1382,1370,1359,1399,1376,386,414,500,990,1,1,77124820,1066,15.02,1.00,12,0.22,92.00,1381.00,2555,20240219,-45.91,1016,20241206,36.02,1416,-2.40,20250103,1309,5.58,20250102,2555,-45.91,20240219,1016,36.02,20241206,2.53,N,008700,500,385 억,,3892292,N,N,0,N,00,N
|
|
20250107,120226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1383,1,2,0.07,188534340,136693,29.71,1383,1390,1373,1796,968,1382,1379.25,5.05,0,-32983,1405,1393,1382,1370,1359,1399,1376,386,414,500,990,1,1,77124820,1067,15.03,1.00,12,0.18,92.00,1381.00,2555,20240219,-45.87,1016,20241206,36.12,1416,-2.33,20250103,1309,5.65,20250102,2555,-45.87,20240219,1016,36.12,20241206,2.53,N,008700,500,385 억,,3892292,N,N,0,N,00,N
|
|
20250107,110224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1380,-2,5,-0.14,145459469,105492,22.93,1383,1390,1373,1796,968,1382,1378.87,5.05,0,-34677,1405,1393,1382,1370,1359,1399,1376,386,414,500,990,1,1,77124820,1064,15.00,1.00,12,0.14,92.00,1381.00,2555,20240219,-45.99,1016,20241206,35.83,1416,-2.54,20250103,1309,5.42,20250102,2555,-45.99,20240219,1016,35.83,20241206,2.53,N,008700,500,385 억,,3892292,N,N,0,N,00,N
|
|
20250107,100227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1379,-3,5,-0.22,110751238,80343,17.46,1383,1390,1373,1796,968,1382,1378.48,5.05,0,-22728,1405,1393,1382,1370,1359,1399,1376,386,414,500,990,1,1,77124820,1064,14.99,1.00,12,0.10,92.00,1381.00,2555,20240219,-46.03,1016,20241206,35.73,1416,-2.61,20250103,1309,5.35,20250102,2555,-46.03,20240219,1016,35.73,20241206,2.53,N,008700,500,385 억,,3892292,N,N,0,N,00,N
|
|
20250107,090226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1382,0,3,0.00,6410295,4634,1.01,1383,1387,1382,1796,968,1382,1383.32,5.05,0,-534,1405,1393,1382,1370,1359,1399,1376,386,414,500,990,1,1,77124820,1066,15.02,1.00,12,0.01,92.00,1381.00,2555,20240219,-45.91,1016,20241206,36.02,1416,-2.40,20250103,1309,5.58,20250102,2555,-45.91,20240219,1016,36.02,20241206,2.53,N,008700,500,385 억,,3892292,N,N,0,N,00,N
|
|
20250106,160223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1382,-4,5,-0.29,629954768,456569,42.61,1378,1394,1371,1801,971,1386,1379.76,5.03,0,14693,1451,1418,1383,1350,1315,1435,1367,386,415,500,990,1,1,77124820,1066,15.02,1.00,12,0.59,92.00,1381.00,2555,20240219,-45.91,1016,20241206,36.02,1416,-2.40,20250103,1309,5.58,20250102,2555,-45.91,20240219,1016,36.02,20241206,2.40,N,008700,500,385 억,,3880076,N,N,0,N,00,N
|
|
20250106,150223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1380,-6,5,-0.43,556773405,403530,37.66,1378,1394,1371,1801,971,1386,1379.76,5.03,0,-14973,1451,1418,1383,1350,1315,1435,1367,386,415,500,990,1,1,77124820,1064,15.00,1.00,12,0.52,92.00,1381.00,2555,20240219,-45.99,1016,20241206,35.83,1416,-2.54,20250103,1309,5.42,20250102,2555,-45.99,20240219,1016,35.83,20241206,2.40,N,008700,500,385 억,,3880076,N,N,0,N,00,N
|
|
20250106,140222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1375,-11,5,-0.79,514125286,372551,34.77,1378,1394,1371,1801,971,1386,1380.01,5.03,0,-30170,1451,1418,1383,1350,1315,1435,1367,386,415,500,990,1,1,77124820,1060,14.95,1.00,12,0.48,92.00,1381.00,2555,20240219,-46.18,1016,20241206,35.33,1416,-2.90,20250103,1309,5.04,20250102,2555,-46.18,20240219,1016,35.33,20241206,2.40,N,008700,500,385 억,,3880076,N,N,0,N,00,N
|
|
20250106,130222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1380,-6,5,-0.43,403803174,292274,27.27,1378,1394,1377,1801,971,1386,1381.59,5.03,0,-52704,1451,1418,1383,1350,1315,1435,1367,386,415,500,990,1,1,77124820,1064,15.00,1.00,12,0.38,92.00,1381.00,2555,20240219,-45.99,1016,20241206,35.83,1416,-2.54,20250103,1309,5.42,20250102,2555,-45.99,20240219,1016,35.83,20241206,2.40,N,008700,500,385 억,,3880076,N,N,0,N,00,N
|
|
20250106,120222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1385,-1,5,-0.07,357617524,258837,24.15,1378,1394,1377,1801,971,1386,1381.63,5.03,0,-53404,1451,1418,1383,1350,1315,1435,1367,386,415,500,990,1,1,77124820,1068,15.05,1.00,12,0.34,92.00,1381.00,2555,20240219,-45.79,1016,20241206,36.32,1416,-2.19,20250103,1309,5.81,20250102,2555,-45.79,20240219,1016,36.32,20241206,2.40,N,008700,500,385 억,,3880076,N,N,0,N,00,N
|
|
20250106,110223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1382,-4,5,-0.29,258614027,187138,17.46,1378,1394,1378,1801,971,1386,1381.94,5.03,0,-63743,1451,1418,1383,1350,1315,1435,1367,386,415,500,990,1,1,77124820,1066,15.02,1.00,12,0.24,92.00,1381.00,2555,20240219,-45.91,1016,20241206,36.02,1416,-2.40,20250103,1309,5.58,20250102,2555,-45.91,20240219,1016,36.02,20241206,2.40,N,008700,500,385 억,,3880076,N,N,0,N,00,N
|
|
20250106,100222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1379,-7,5,-0.51,213469805,154455,14.41,1378,1394,1378,1801,971,1386,1382.08,5.03,0,-54280,1451,1418,1383,1350,1315,1435,1367,386,415,500,990,1,1,77124820,1064,14.99,1.00,12,0.20,92.00,1381.00,2555,20240219,-46.03,1016,20241206,35.73,1416,-2.61,20250103,1309,5.35,20250102,2555,-46.03,20240219,1016,35.73,20241206,2.40,N,008700,500,385 억,,3880076,N,N,0,N,00,N
|
|
20250106,090220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1378,-8,5,-0.58,34493856,25028,2.34,1378,1384,1378,1801,971,1386,1378.21,5.03,0,3894,1451,1418,1383,1350,1315,1435,1367,386,415,500,990,1,1,77124820,1063,14.98,1.00,12,0.03,92.00,1381.00,2555,20240219,-46.07,1016,20241206,35.63,1416,-2.68,20250103,1309,5.27,20250102,2555,-46.07,20240219,1016,35.63,20241206,2.40,N,008700,500,385 억,,3880076,N,N,0,N,00,N
|
|
20250103,160222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1386,21,2,1.54,1480687936,1064253,96.64,1359,1416,1348,1774,956,1365,1391.33,4.94,0,106029,1415,1389,1349,1323,1283,1403,1337,386,409,500,980,1,1,77124820,1069,15.07,1.00,12,1.38,92.00,1381.00,2555,20240219,-45.75,1016,20241206,36.42,1416,-2.12,20250103,1309,5.88,20250102,2555,-45.75,20240219,1016,36.42,20241206,2.36,N,008700,500,385 억,,3809353,N,N,0,N,00,N
|
|
20250103,150222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1383,18,2,1.32,1355865651,974475,88.49,1359,1416,1348,1774,956,1365,1391.41,4.94,0,112500,1415,1389,1349,1323,1283,1403,1337,386,409,500,980,1,1,77124820,1067,15.03,1.00,12,1.26,92.00,1381.00,2555,20240219,-45.87,1016,20241206,36.12,1416,-2.33,20250103,1309,5.65,20250102,2555,-45.87,20240219,1016,36.12,20241206,2.36,N,008700,500,385 억,,3809353,N,N,0,N,00,N
|
|
20250103,140222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1389,24,2,1.76,1198495866,860687,78.16,1359,1416,1348,1774,956,1365,1392.53,4.94,0,121695,1415,1389,1349,1323,1283,1403,1337,386,409,500,980,1,1,77124820,1071,15.10,1.01,12,1.12,92.00,1381.00,2555,20240219,-45.64,1016,20241206,36.71,1416,-1.91,20250103,1309,6.11,20250102,2555,-45.64,20240219,1016,36.71,20241206,2.36,N,008700,500,385 억,,3809353,N,N,0,N,00,N
|
|
20250103,130221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1405,40,2,2.93,1000505908,718423,65.24,1359,1416,1348,1774,956,1365,1392.69,4.94,0,131619,1415,1389,1349,1323,1283,1403,1337,386,409,500,980,1,1,77124820,1084,15.27,1.02,12,0.93,92.00,1381.00,2555,20240219,-45.01,1016,20241206,38.29,1416,-0.78,20250103,1309,7.33,20250102,2555,-45.01,20240219,1016,38.29,20241206,2.36,N,008700,500,385 억,,3809353,N,N,0,N,00,N
|
|
20250103,120221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1405,40,2,2.93,932896662,670282,60.87,1359,1416,1348,1774,956,1365,1391.85,4.94,0,134080,1415,1389,1349,1323,1283,1403,1337,386,409,500,980,1,1,77124820,1084,15.27,1.02,12,0.87,92.00,1381.00,2555,20240219,-45.01,1016,20241206,38.29,1416,-0.78,20250103,1309,7.33,20250102,2555,-45.01,20240219,1016,38.29,20241206,2.36,N,008700,500,385 억,,3809353,N,N,0,N,00,N
|
|
20250103,110221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1403,38,2,2.78,805263667,579550,52.63,1359,1416,1348,1774,956,1365,1389.52,4.94,0,119042,1415,1389,1349,1323,1283,1403,1337,386,409,500,980,1,1,77124820,1082,15.25,1.02,12,0.75,92.00,1381.00,2555,20240219,-45.09,1016,20241206,38.09,1416,-0.92,20250103,1309,7.18,20250102,2555,-45.09,20240219,1016,38.09,20241206,2.36,N,008700,500,385 억,,3809353,N,N,0,N,00,N
|
|
20250103,100221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1389,24,2,1.76,446954452,323699,29.39,1359,1393,1348,1774,956,1365,1380.83,4.94,0,-826,1415,1389,1349,1323,1283,1403,1337,386,409,500,980,1,1,77124820,1071,15.10,1.01,12,0.42,92.00,1381.00,2555,20240219,-45.64,1016,20241206,36.71,1393,-0.29,20250103,1309,6.11,20250102,2555,-45.64,20240219,1016,36.71,20241206,2.36,N,008700,500,385 억,,3809353,N,N,0,N,00,N
|
|
20250103,090221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1355,-10,5,-0.73,18135011,13347,1.21,1359,1365,1348,1774,956,1365,1358.09,4.94,0,-3936,1415,1389,1349,1323,1283,1403,1337,386,409,500,980,1,1,77124820,1045,14.73,0.98,12,0.02,92.00,1381.00,2555,20240219,-46.97,1016,20241206,33.37,1375,-1.45,20250102,1309,3.51,20250102,2555,-46.97,20240219,1016,33.37,20241206,2.36,N,008700,500,385 억,,3809353,N,N,0,N,00,N
|
|
20250102,160220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1365,46,2,3.49,1451015464,1073475,238.26,1331,1375,1309,1714,924,1319,1351.68,4.75,0,144621,1364,1341,1303,1280,1242,1353,1292,386,395,500,940,1,1,77124820,1053,14.84,0.99,12,1.39,92.00,1381.00,2555,20240219,-46.58,1016,20241206,34.35,1375,-0.73,20250102,1309,4.28,20250102,2555,-46.58,20240219,1016,34.35,20241206,2.39,N,008700,500,385 억,,3659788,N,N,0,N,00,N
|
|
20250102,150221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1362,43,2,3.26,1353382756,1001821,222.36,1331,1375,1309,1714,924,1319,1350.92,4.75,0,127351,1364,1341,1303,1280,1242,1353,1292,386,395,500,940,1,1,77124820,1050,14.80,0.99,12,1.30,92.00,1381.00,2555,20240219,-46.69,1016,20241206,34.06,1375,-0.95,20250102,1309,4.05,20250102,2555,-46.69,20240219,1016,34.06,20241206,2.39,N,008700,500,385 억,,3659788,N,N,0,N,00,N
|
|
20250102,140219,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1355,36,2,2.73,1071212962,794698,176.39,1331,1375,1309,1714,924,1319,1347.95,4.75,0,110349,1364,1341,1303,1280,1242,1353,1292,386,395,500,940,1,1,77124820,1045,14.73,0.98,12,1.03,92.00,1381.00,2555,20240219,-46.97,1016,20241206,33.37,1375,-1.45,20250102,1309,3.51,20250102,2555,-46.97,20240219,1016,33.37,20241206,2.39,N,008700,500,385 억,,3659788,N,N,0,N,00,N
|
|
20250102,130220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1351,32,2,2.43,618644773,461686,102.47,1331,1359,1309,1714,924,1319,1339.97,4.75,0,38460,1364,1341,1303,1280,1242,1353,1292,386,395,500,940,1,1,77124820,1042,14.68,0.98,12,0.60,92.00,1381.00,2555,20240219,-47.12,1016,20241206,32.97,1359,-0.59,20250102,1309,3.21,20250102,2555,-47.12,20240219,1016,32.97,20241206,2.39,N,008700,500,385 억,,3659788,N,N,0,N,00,N
|
|
20250102,120220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1344,25,2,1.90,354245889,266253,59.10,1331,1344,1309,1714,924,1319,1330.49,4.75,0,48310,1364,1341,1303,1280,1242,1353,1292,386,395,500,940,1,1,77124820,1037,14.61,0.97,12,0.35,92.00,1381.00,2555,20240219,-47.40,1016,20241206,32.28,1344,0.00,20250102,1309,2.67,20250102,2555,-47.40,20240219,1016,32.28,20241206,2.39,N,008700,500,385 억,,3659788,N,N,0,N,00,N
|
|
20250102,110213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1329,10,2,0.76,176832812,133450,29.62,1331,1332,1309,1714,924,1319,1325.09,4.75,0,14424,1364,1341,1303,1280,1242,1353,1292,386,395,500,940,1,1,77124820,1025,14.45,0.96,12,0.17,92.00,1381.00,2555,20240219,-47.98,1016,20241206,30.81,1332,-0.23,20250102,1309,1.53,20250102,2555,-47.98,20240219,1016,30.81,20241206,2.39,N,008700,500,385 억,,3659788,N,N,0,N,00,N
|
|
20250102,100220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1326,7,2,0.53,34412468,25960,5.76,1331,1331,1317,1714,924,1319,1325.60,4.75,0,-13984,1364,1341,1303,1280,1242,1353,1292,386,395,500,940,1,1,77124820,1023,14.41,0.96,12,0.03,92.00,1381.00,2555,20240219,-48.10,1016,20241206,30.51,1331,-0.38,20250102,1317,0.68,20250102,2555,-48.10,20240219,1016,30.51,20241206,2.39,N,008700,500,385 억,,3659788,N,N,0,N,00,N
|
|
20250102,090218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,0,3,0.00,0,0,0.00,0,0,0,1714,924,1319,0.00,4.75,0,0,1364,1341,1303,1280,1242,1353,1292,386,395,500,940,1,1,77124820,1017,14.34,0.96,12,0.00,92.00,1381.00,2555,20240219,-48.38,1016,20241206,29.82,0,0.00,0,0,0.00,0,2555,-48.38,20240219,1016,29.82,20241206,2.39,N,008700,500,385 억,,3659788,N,N,0,N,00,N
|