146 lines
60 KiB
CSV
146 lines
60 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
|
|
20240531,160340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1118,10,2,0.90,61928310,55491,119.97,1082,1186,1082,1440,776,1108,1116.01,0.38,0,322,1188,1147,1125,1084,1062,1137,1074,138,332,500,660,1,1,27611224,309,-2.87,4.25,12,0.20,-389.00,263.00,2635,20231102,-57.57,879,20240321,27.19,1733,-35.49,20240411,879,27.19,20240321,2635,-57.57,20231102,879,27.19,20240321,0.01,N,019490,500,138 억,,104638,N,N,0,N,00,N
|
|
20240531,150342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1120,12,2,1.08,55906723,50105,108.32,1082,1186,1082,1440,776,1108,1115.79,0.38,0,1864,1188,1147,1125,1084,1062,1137,1074,138,332,500,660,1,1,27611224,309,-2.88,4.26,12,0.18,-389.00,263.00,2635,20231102,-57.50,879,20240321,27.42,1733,-35.37,20240411,879,27.42,20240321,2635,-57.50,20231102,879,27.42,20240321,0.01,N,019490,500,138 억,,104638,N,N,0,N,00,N
|
|
20240531,140340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1115,7,2,0.63,52631508,47173,101.98,1082,1186,1082,1440,776,1108,1115.71,0.38,0,1211,1188,1147,1125,1084,1062,1137,1074,138,332,500,660,1,1,27611224,308,-2.87,4.24,12,0.17,-389.00,263.00,2635,20231102,-57.69,879,20240321,26.85,1733,-35.66,20240411,879,26.85,20240321,2635,-57.69,20231102,879,26.85,20240321,0.01,N,019490,500,138 억,,104638,N,N,0,N,00,N
|
|
20240531,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1132,24,2,2.17,43033051,38626,83.51,1082,1186,1082,1440,776,1108,1114.10,0.38,0,745,1188,1147,1125,1084,1062,1137,1074,138,332,500,660,1,1,27611224,313,-2.91,4.30,12,0.14,-389.00,263.00,2635,20231102,-57.04,879,20240321,28.78,1733,-34.68,20240411,879,28.78,20240321,2635,-57.04,20231102,879,28.78,20240321,0.01,N,019490,500,138 억,,104638,N,N,0,N,00,N
|
|
20240531,120342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1113,5,2,0.45,28417080,25509,55.15,1082,1186,1082,1440,776,1108,1114.00,0.38,0,-483,1188,1147,1125,1084,1062,1137,1074,138,332,500,660,1,1,27611224,307,-2.86,4.23,12,0.09,-389.00,263.00,2635,20231102,-57.76,879,20240321,26.62,1733,-35.78,20240411,879,26.62,20240321,2635,-57.76,20231102,879,26.62,20240321,0.01,N,019490,500,138 억,,104638,N,N,0,N,00,N
|
|
20240531,110340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1112,4,2,0.36,23462207,21055,45.52,1082,1186,1082,1440,776,1108,1114.33,0.38,0,-456,1188,1147,1125,1084,1062,1137,1074,138,332,500,660,1,1,27611224,307,-2.86,4.23,12,0.08,-389.00,263.00,2635,20231102,-57.80,879,20240321,26.51,1733,-35.83,20240411,879,26.51,20240321,2635,-57.80,20231102,879,26.51,20240321,0.01,N,019490,500,138 억,,104638,N,N,0,N,00,N
|
|
20240531,100342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1119,11,2,0.99,11680151,10428,22.54,1082,1186,1082,1440,776,1108,1120.08,0.38,0,233,1188,1147,1125,1084,1062,1137,1074,138,332,500,660,1,1,27611224,309,-2.88,4.25,12,0.04,-389.00,263.00,2635,20231102,-57.53,879,20240321,27.30,1733,-35.43,20240411,879,27.30,20240321,2635,-57.53,20231102,879,27.30,20240321,0.01,N,019490,500,138 억,,104638,N,N,0,N,00,N
|
|
20240531,090340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1113,5,2,0.45,4131884,3775,8.16,1082,1120,1082,1440,776,1108,1094.54,0.38,0,611,1188,1147,1125,1084,1062,1137,1074,138,332,500,660,1,1,27611224,307,-2.86,4.23,12,0.01,-389.00,263.00,2635,20231102,-57.76,879,20240321,26.62,1733,-35.78,20240411,879,26.62,20240321,2635,-57.76,20231102,879,26.62,20240321,0.01,N,019490,500,138 억,,104638,N,N,0,N,00,N
|
|
20240530,160338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,-38,5,-3.32,51809891,46254,125.83,1139,1166,1103,1489,803,1146,1120.12,0.40,0,-5260,1258,1202,1174,1118,1090,1188,1104,138,343,500,680,1,1,27611224,306,-2.85,4.21,12,0.17,-389.00,263.00,2635,20231102,-57.95,879,20240321,26.05,1733,-36.06,20240411,879,26.05,20240321,2635,-57.95,20231102,879,26.05,20240321,0.01,N,019490,500,138 억,,109679,N,N,0,N,00,N
|
|
20240530,150339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1128,-18,5,-1.57,48834091,43580,118.55,1139,1166,1103,1489,803,1146,1120.56,0.40,0,-4625,1258,1202,1174,1118,1090,1188,1104,138,343,500,680,1,1,27611224,311,-2.90,4.29,12,0.16,-389.00,263.00,2635,20231102,-57.19,879,20240321,28.33,1733,-34.91,20240411,879,28.33,20240321,2635,-57.19,20231102,879,28.33,20240321,0.01,N,019490,500,138 억,,109679,N,N,0,N,00,N
|
|
20240530,140339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1111,-35,5,-3.05,35131592,31199,84.87,1139,1166,1103,1489,803,1146,1126.05,0.40,0,-4286,1258,1202,1174,1118,1090,1188,1104,138,343,500,680,1,1,27611224,307,-2.86,4.22,12,0.11,-389.00,263.00,2635,20231102,-57.84,879,20240321,26.39,1733,-35.89,20240411,879,26.39,20240321,2635,-57.84,20231102,879,26.39,20240321,0.01,N,019490,500,138 억,,109679,N,N,0,N,00,N
|
|
20240530,130340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1130,-16,5,-1.40,19404971,17033,46.34,1139,1166,1130,1489,803,1146,1139.26,0.40,0,-2573,1258,1202,1174,1118,1090,1188,1104,138,343,500,680,1,1,27611224,312,-2.90,4.30,12,0.06,-389.00,263.00,2635,20231102,-57.12,879,20240321,28.56,1733,-34.80,20240411,879,28.56,20240321,2635,-57.12,20231102,879,28.56,20240321,0.01,N,019490,500,138 억,,109679,N,N,0,N,00,N
|
|
20240530,120339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1141,-5,5,-0.44,16214098,14224,38.69,1139,1166,1134,1489,803,1146,1139.91,0.40,0,-1915,1258,1202,1174,1118,1090,1188,1104,138,343,500,680,1,1,27611224,315,-2.93,4.34,12,0.05,-389.00,263.00,2635,20231102,-56.70,879,20240321,29.81,1733,-34.16,20240411,879,29.81,20240321,2635,-56.70,20231102,879,29.81,20240321,0.01,N,019490,500,138 억,,109679,N,N,0,N,00,N
|
|
20240530,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1144,-2,5,-0.17,15614124,13696,37.26,1139,1166,1134,1489,803,1146,1140.05,0.40,0,-1887,1258,1202,1174,1118,1090,1188,1104,138,343,500,680,1,1,27611224,316,-2.94,4.35,12,0.05,-389.00,263.00,2635,20231102,-56.58,879,20240321,30.15,1733,-33.99,20240411,879,30.15,20240321,2635,-56.58,20231102,879,30.15,20240321,0.01,N,019490,500,138 억,,109679,N,N,0,N,00,N
|
|
20240530,100340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1141,-5,5,-0.44,14055229,12344,33.58,1139,1144,1134,1489,803,1146,1138.63,0.40,0,-924,1258,1202,1174,1118,1090,1188,1104,138,343,500,680,1,1,27611224,315,-2.93,4.34,12,0.04,-389.00,263.00,2635,20231102,-56.70,879,20240321,29.81,1733,-34.16,20240411,879,29.81,20240321,2635,-56.70,20231102,879,29.81,20240321,0.01,N,019490,500,138 억,,109679,N,N,0,N,00,N
|
|
20240530,090340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1139,-7,5,-0.61,5060577,4443,12.09,1139,1139,1139,1489,803,1146,1139.00,0.40,0,-300,1258,1202,1174,1118,1090,1188,1104,138,343,500,680,1,1,27611224,314,-2.93,4.33,12,0.02,-389.00,263.00,2635,20231102,-56.77,879,20240321,29.58,1733,-34.28,20240411,879,29.58,20240321,2635,-56.77,20231102,879,29.58,20240321,0.01,N,019490,500,138 억,,109679,N,N,0,N,00,N
|
|
20240529,160336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1146,-26,5,-2.22,42630245,36733,63.04,1230,1230,1146,1523,821,1172,1160.54,0.42,0,-5311,1290,1230,1199,1139,1108,1215,1124,138,351,500,700,1,1,27611224,316,-2.95,4.36,12,0.13,-389.00,263.00,2635,20231102,-56.51,879,20240321,30.38,1733,-33.87,20240411,879,30.38,20240321,2635,-56.51,20231102,879,30.38,20240321,0.01,N,019490,500,138 억,,114612,N,N,0,N,00,N
|
|
20240529,150337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1156,-16,5,-1.37,39490306,34003,58.36,1230,1230,1149,1523,821,1172,1161.38,0.42,0,-3317,1290,1230,1199,1139,1108,1215,1124,138,351,500,700,1,1,27611224,319,-2.97,4.40,12,0.12,-389.00,263.00,2635,20231102,-56.13,879,20240321,31.51,1733,-33.29,20240411,879,31.51,20240321,2635,-56.13,20231102,879,31.51,20240321,0.01,N,019490,500,138 억,,114612,N,N,0,N,00,N
|
|
20240529,140337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,-11,5,-0.94,38013964,32727,56.17,1230,1230,1149,1523,821,1172,1161.55,0.42,0,-3100,1290,1230,1199,1139,1108,1215,1124,138,351,500,700,1,1,27611224,321,-2.98,4.41,12,0.12,-389.00,263.00,2635,20231102,-55.94,879,20240321,32.08,1733,-33.01,20240411,879,32.08,20240321,2635,-55.94,20231102,879,32.08,20240321,0.01,N,019490,500,138 억,,114612,N,N,0,N,00,N
|
|
20240529,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1155,-17,5,-1.45,35775389,30796,52.85,1230,1230,1149,1523,821,1172,1161.69,0.42,0,-3049,1290,1230,1199,1139,1108,1215,1124,138,351,500,700,1,1,27611224,319,-2.97,4.39,12,0.11,-389.00,263.00,2635,20231102,-56.17,879,20240321,31.40,1733,-33.35,20240411,879,31.40,20240321,2635,-56.17,20231102,879,31.40,20240321,0.01,N,019490,500,138 억,,114612,N,N,0,N,00,N
|
|
20240529,120338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1151,-21,5,-1.79,29002145,24912,42.75,1230,1230,1151,1523,821,1172,1164.18,0.42,0,-2135,1290,1230,1199,1139,1108,1215,1124,138,351,500,700,1,1,27611224,318,-2.96,4.38,12,0.09,-389.00,263.00,2635,20231102,-56.32,879,20240321,30.94,1733,-33.58,20240411,879,30.94,20240321,2635,-56.32,20231102,879,30.94,20240321,0.01,N,019490,500,138 억,,114612,N,N,0,N,00,N
|
|
20240529,110337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1163,-9,5,-0.77,24132584,20704,35.53,1230,1230,1160,1523,821,1172,1165.60,0.42,0,-2090,1290,1230,1199,1139,1108,1215,1124,138,351,500,700,1,1,27611224,321,-2.99,4.42,12,0.07,-389.00,263.00,2635,20231102,-55.86,879,20240321,32.31,1733,-32.89,20240411,879,32.31,20240321,2635,-55.86,20231102,879,32.31,20240321,0.01,N,019490,500,138 억,,114612,N,N,0,N,00,N
|
|
20240529,100335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1163,-9,5,-0.77,14029388,12010,20.61,1230,1230,1161,1523,821,1172,1168.14,0.42,0,-2090,1290,1230,1199,1139,1108,1215,1124,138,351,500,700,1,1,27611224,321,-2.99,4.42,12,0.04,-389.00,263.00,2635,20231102,-55.86,879,20240321,32.31,1733,-32.89,20240411,879,32.31,20240321,2635,-55.86,20231102,879,32.31,20240321,0.01,N,019490,500,138 억,,114612,N,N,0,N,00,N
|
|
20240529,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1174,2,2,0.17,187680,154,0.26,1230,1230,1173,1523,821,1172,1218.70,0.42,0,23,1290,1230,1199,1139,1108,1215,1124,138,351,500,700,1,1,27611224,324,-3.02,4.46,12,0.00,-389.00,263.00,2635,20231102,-55.45,879,20240321,33.56,1733,-32.26,20240411,879,33.56,20240321,2635,-55.45,20231102,879,33.56,20240321,0.01,N,019490,500,138 억,,114612,N,N,0,N,00,N
|
|
20240528,160334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1172,-3,5,-0.26,70444024,58264,139.31,1259,1259,1168,1527,823,1175,1209.05,0.45,0,-8102,1190,1182,1176,1168,1162,1179,1165,138,352,500,700,1,1,27611224,324,-3.01,4.46,12,0.21,-389.00,263.00,2635,20231102,-55.52,879,20240321,33.33,1733,-32.37,20240411,879,33.33,20240321,2635,-55.52,20231102,879,33.33,20240321,0.00,N,019490,500,138 억,,123481,N,N,0,N,00,N
|
|
20240528,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1170,-5,5,-0.43,68409432,56528,135.16,1259,1259,1168,1527,823,1175,1210.19,0.45,0,-8102,1190,1182,1176,1168,1162,1179,1165,138,352,500,700,1,1,27611224,323,-3.01,4.45,12,0.20,-389.00,263.00,2635,20231102,-55.60,879,20240321,33.11,1733,-32.49,20240411,879,33.11,20240321,2635,-55.60,20231102,879,33.11,20240321,0.00,N,019490,500,138 억,,123481,N,N,0,N,00,N
|
|
20240528,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1182,7,2,0.60,58299920,47923,114.58,1259,1259,1176,1527,823,1175,1216.53,0.45,0,-8136,1190,1182,1176,1168,1162,1179,1165,138,352,500,700,1,1,27611224,326,-3.04,4.49,12,0.17,-389.00,263.00,2635,20231102,-55.14,879,20240321,34.47,1733,-31.79,20240411,879,34.47,20240321,2635,-55.14,20231102,879,34.47,20240321,0.00,N,019490,500,138 억,,123481,N,N,0,N,00,N
|
|
20240528,130334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1186,11,2,0.94,55466705,45536,108.88,1259,1259,1176,1527,823,1175,1218.08,0.45,0,-8087,1190,1182,1176,1168,1162,1179,1165,138,352,500,700,1,1,27611224,327,-3.05,4.51,12,0.16,-389.00,263.00,2635,20231102,-54.99,879,20240321,34.93,1733,-31.56,20240411,879,34.93,20240321,2635,-54.99,20231102,879,34.93,20240321,0.00,N,019490,500,138 억,,123481,N,N,0,N,00,N
|
|
20240528,120335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1194,19,2,1.62,51714431,42384,101.34,1259,1259,1176,1527,823,1175,1220.14,0.45,0,-7430,1190,1182,1176,1168,1162,1179,1165,138,352,500,700,1,1,27611224,330,-3.07,4.54,12,0.15,-389.00,263.00,2635,20231102,-54.69,879,20240321,35.84,1733,-31.10,20240411,879,35.84,20240321,2635,-54.69,20231102,879,35.84,20240321,0.00,N,019490,500,138 억,,123481,N,N,0,N,00,N
|
|
20240528,110335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1189,14,2,1.19,51697740,42370,101.31,1259,1259,1176,1527,823,1175,1220.15,0.45,0,-7430,1190,1182,1176,1168,1162,1179,1165,138,352,500,700,1,1,27611224,328,-3.06,4.52,12,0.15,-389.00,263.00,2635,20231102,-54.88,879,20240321,35.27,1733,-31.39,20240411,879,35.27,20240321,2635,-54.88,20231102,879,35.27,20240321,0.00,N,019490,500,138 억,,123481,N,N,0,N,00,N
|
|
20240528,100336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1188,13,2,1.11,47180823,38568,92.21,1259,1259,1176,1527,823,1175,1223.32,0.45,0,-7551,1190,1182,1176,1168,1162,1179,1165,138,352,500,700,1,1,27611224,328,-3.05,4.52,12,0.14,-389.00,263.00,2635,20231102,-54.91,879,20240321,35.15,1733,-31.45,20240411,879,35.15,20240321,2635,-54.91,20231102,879,35.15,20240321,0.00,N,019490,500,138 억,,123481,N,N,0,N,00,N
|
|
20240528,090336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1247,72,2,6.13,12049532,9689,23.17,1259,1259,1224,1527,823,1175,1243.63,0.45,0,-3417,1190,1182,1176,1168,1162,1179,1165,138,352,500,700,1,1,27611224,344,-3.21,4.74,12,0.04,-389.00,263.00,2635,20231102,-52.68,879,20240321,41.87,1733,-28.04,20240411,879,41.87,20240321,2635,-52.68,20231102,879,41.87,20240321,0.00,N,019490,500,138 억,,123481,N,N,0,N,00,N
|
|
20240527,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1175,-6,5,-0.51,49257911,41824,82.82,1178,1184,1170,1535,827,1181,1177.74,0.45,0,107,1240,1210,1181,1151,1122,1196,1137,138,354,500,700,1,1,27611224,324,-3.02,4.47,12,0.15,-389.00,263.00,2635,20231102,-55.41,879,20240321,33.67,1733,-32.20,20240411,879,33.67,20240321,2635,-55.41,20231102,879,33.67,20240321,0.00,N,019490,500,138 억,,123374,N,N,0,N,00,N
|
|
20240527,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1177,-4,5,-0.34,47625758,40437,80.07,1178,1184,1170,1535,827,1181,1177.78,0.45,0,-89,1240,1210,1181,1151,1122,1196,1137,138,354,500,700,1,1,27611224,325,-3.03,4.48,12,0.15,-389.00,263.00,2635,20231102,-55.33,879,20240321,33.90,1733,-32.08,20240411,879,33.90,20240321,2635,-55.33,20231102,879,33.90,20240321,0.00,N,019490,500,138 억,,123374,N,N,0,N,00,N
|
|
20240527,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1182,1,2,0.08,33349469,28346,56.13,1178,1182,1170,1535,827,1181,1176.51,0.45,0,-1197,1240,1210,1181,1151,1122,1196,1137,138,354,500,700,1,1,27611224,326,-3.04,4.49,12,0.10,-389.00,263.00,2635,20231102,-55.14,879,20240321,34.47,1733,-31.79,20240411,879,34.47,20240321,2635,-55.14,20231102,879,34.47,20240321,0.00,N,019490,500,138 억,,123374,N,N,0,N,00,N
|
|
20240527,130335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1180,-1,5,-0.08,29903447,25428,50.35,1178,1182,1170,1535,827,1181,1176.00,0.45,0,-2363,1240,1210,1181,1151,1122,1196,1137,138,354,500,700,1,1,27611224,326,-3.03,4.49,12,0.09,-389.00,263.00,2635,20231102,-55.22,879,20240321,34.24,1733,-31.91,20240411,879,34.24,20240321,2635,-55.22,20231102,879,34.24,20240321,0.00,N,019490,500,138 억,,123374,N,N,0,N,00,N
|
|
20240527,120335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1172,-9,5,-0.76,27661359,23524,46.58,1178,1182,1170,1535,827,1181,1175.88,0.45,0,-2363,1240,1210,1181,1151,1122,1196,1137,138,354,500,700,1,1,27611224,324,-3.01,4.46,12,0.09,-389.00,263.00,2635,20231102,-55.52,879,20240321,33.33,1733,-32.37,20240411,879,33.33,20240321,2635,-55.52,20231102,879,33.33,20240321,0.00,N,019490,500,138 억,,123374,N,N,0,N,00,N
|
|
20240527,110335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1181,0,3,0.00,6103307,5181,10.26,1178,1182,1170,1535,827,1181,1178.02,0.45,0,-1566,1240,1210,1181,1151,1122,1196,1137,138,354,500,700,1,1,27611224,326,-3.04,4.49,12,0.02,-389.00,263.00,2635,20231102,-55.18,879,20240321,34.36,1733,-31.85,20240411,879,34.36,20240321,2635,-55.18,20231102,879,34.36,20240321,0.00,N,019490,500,138 억,,123374,N,N,0,N,00,N
|
|
20240527,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1182,1,2,0.08,4429006,3764,7.45,1178,1182,1170,1535,827,1181,1176.68,0.45,0,-1476,1240,1210,1181,1151,1122,1196,1137,138,354,500,700,1,1,27611224,326,-3.04,4.49,12,0.01,-389.00,263.00,2635,20231102,-55.14,879,20240321,34.47,1733,-31.79,20240411,879,34.47,20240321,2635,-55.14,20231102,879,34.47,20240321,0.00,N,019490,500,138 억,,123374,N,N,0,N,00,N
|
|
20240527,090334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1170,-11,5,-0.93,1218266,1041,2.06,1178,1178,1170,1535,827,1181,1170.28,0.45,0,-1026,1240,1210,1181,1151,1122,1196,1137,138,354,500,700,1,1,27611224,323,-3.01,4.45,12,0.00,-389.00,263.00,2635,20231102,-55.60,879,20240321,33.11,1733,-32.49,20240411,879,33.11,20240321,2635,-55.60,20231102,879,33.11,20240321,0.00,N,019490,500,138 억,,123374,N,N,0,N,00,N
|
|
20240524,160317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1181,-7,5,-0.59,59033005,50487,90.10,1188,1211,1152,1544,832,1188,1169.25,0.50,0,-15861,1230,1208,1198,1176,1166,1204,1172,138,356,500,710,1,1,27611224,326,-3.04,4.49,12,0.18,-389.00,263.00,2635,20231102,-55.18,879,20240321,34.36,1733,-31.85,20240411,879,34.36,20240321,2635,-55.18,20231102,879,34.36,20240321,0.00,N,019490,500,138 억,,139235,N,N,0,N,00,N
|
|
20240524,150319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1170,-18,5,-1.52,53468354,45771,81.68,1188,1211,1152,1544,832,1188,1168.17,0.50,0,-15235,1230,1208,1198,1176,1166,1204,1172,138,356,500,710,1,1,27611224,323,-3.01,4.45,12,0.17,-389.00,263.00,2635,20231102,-55.60,879,20240321,33.11,1733,-32.49,20240411,879,33.11,20240321,2635,-55.60,20231102,879,33.11,20240321,0.00,N,019490,500,138 억,,139235,N,N,0,N,00,N
|
|
20240524,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1164,-24,5,-2.02,49518369,42369,75.61,1188,1211,1152,1544,832,1188,1168.74,0.50,0,-14532,1230,1208,1198,1176,1166,1204,1172,138,356,500,710,1,1,27611224,321,-2.99,4.43,12,0.15,-389.00,263.00,2635,20231102,-55.83,879,20240321,32.42,1733,-32.83,20240411,879,32.42,20240321,2635,-55.83,20231102,879,32.42,20240321,0.00,N,019490,500,138 억,,139235,N,N,0,N,00,N
|
|
20240524,130319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1167,-21,5,-1.77,44155464,37784,67.43,1188,1211,1152,1544,832,1188,1168.63,0.50,0,-11650,1230,1208,1198,1176,1166,1204,1172,138,356,500,710,1,1,27611224,322,-3.00,4.44,12,0.14,-389.00,263.00,2635,20231102,-55.71,879,20240321,32.76,1733,-32.66,20240411,879,32.76,20240321,2635,-55.71,20231102,879,32.76,20240321,0.00,N,019490,500,138 억,,139235,N,N,0,N,00,N
|
|
20240524,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,-36,5,-3.03,36702967,31347,55.94,1188,1211,1152,1544,832,1188,1170.86,0.50,0,-11995,1230,1208,1198,1176,1166,1204,1172,138,356,500,710,1,1,27611224,318,-2.96,4.38,12,0.11,-389.00,263.00,2635,20231102,-56.28,879,20240321,31.06,1733,-33.53,20240411,879,31.06,20240321,2635,-56.28,20231102,879,31.06,20240321,0.00,N,019490,500,138 억,,139235,N,N,0,N,00,N
|
|
20240524,110318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1175,-13,5,-1.09,15287980,12968,23.14,1188,1211,1168,1544,832,1188,1178.90,0.50,0,-2066,1230,1208,1198,1176,1166,1204,1172,138,356,500,710,1,1,27611224,324,-3.02,4.47,12,0.05,-389.00,263.00,2635,20231102,-55.41,879,20240321,33.67,1733,-32.20,20240411,879,33.67,20240321,2635,-55.41,20231102,879,33.67,20240321,0.00,N,019490,500,138 억,,139235,N,N,0,N,00,N
|
|
20240524,100321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1180,-8,5,-0.67,6618532,5586,9.97,1188,1211,1168,1544,832,1188,1184.84,0.50,0,-1831,1230,1208,1198,1176,1166,1204,1172,138,356,500,710,1,1,27611224,326,-3.03,4.49,12,0.02,-389.00,263.00,2635,20231102,-55.22,879,20240321,34.24,1733,-31.91,20240411,879,34.24,20240321,2635,-55.22,20231102,879,34.24,20240321,0.00,N,019490,500,138 억,,139235,N,N,0,N,00,N
|
|
20240524,090320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1189,1,2,0.08,1110423,938,1.67,1188,1211,1168,1544,832,1188,1183.82,0.50,0,-5,1230,1208,1198,1176,1166,1204,1172,138,356,500,710,1,1,27611224,328,-3.06,4.52,12,0.00,-389.00,263.00,2635,20231102,-54.88,879,20240321,35.27,1733,-31.39,20240411,879,35.27,20240321,2635,-54.88,20231102,879,35.27,20240321,0.00,N,019490,500,138 억,,139235,N,N,0,N,00,N
|
|
20240523,160317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1188,-12,5,-1.00,66867715,56036,234.91,1194,1220,1188,1560,840,1200,1193.30,0.50,0,1471,1234,1216,1202,1184,1170,1226,1194,138,360,500,720,1,1,27611224,328,-3.05,4.52,12,0.20,-389.00,263.00,2635,20231102,-54.91,879,20240321,35.15,1733,-31.45,20240411,879,35.15,20240321,2635,-54.91,20231102,879,35.15,20240321,0.00,N,019490,500,138 억,,137764,N,N,0,N,00,N
|
|
20240523,150320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1191,-9,5,-0.75,58308613,48838,204.74,1194,1220,1188,1560,840,1200,1193.92,0.50,0,1664,1234,1216,1202,1184,1170,1226,1194,138,360,500,720,1,1,27611224,329,-3.06,4.53,12,0.18,-389.00,263.00,2635,20231102,-54.80,879,20240321,35.49,1733,-31.28,20240411,879,35.49,20240321,2635,-54.80,20231102,879,35.49,20240321,0.00,N,019490,500,138 억,,137764,N,N,0,N,00,N
|
|
20240523,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1199,-1,5,-0.08,49764830,41686,174.75,1194,1220,1188,1560,840,1200,1193.80,0.50,0,1719,1234,1216,1202,1184,1170,1226,1194,138,360,500,720,1,1,27611224,331,-3.08,4.56,12,0.15,-389.00,263.00,2635,20231102,-54.50,879,20240321,36.41,1733,-30.81,20240411,879,36.41,20240321,2635,-54.50,20231102,879,36.41,20240321,0.00,N,019490,500,138 억,,137764,N,N,0,N,00,N
|
|
20240523,130320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1193,-7,5,-0.58,43420726,36379,152.51,1194,1220,1188,1560,840,1200,1193.57,0.50,0,1387,1234,1216,1202,1184,1170,1226,1194,138,360,500,720,1,1,27611224,329,-3.07,4.54,12,0.13,-389.00,263.00,2635,20231102,-54.72,879,20240321,35.72,1733,-31.16,20240411,879,35.72,20240321,2635,-54.72,20231102,879,35.72,20240321,0.00,N,019490,500,138 억,,137764,N,N,0,N,00,N
|
|
20240523,120318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,-10,5,-0.83,34470166,28858,120.98,1194,1220,1188,1560,840,1200,1194.48,0.50,0,1949,1234,1216,1202,1184,1170,1226,1194,138,360,500,720,1,1,27611224,329,-3.06,4.52,12,0.10,-389.00,263.00,2635,20231102,-54.84,879,20240321,35.38,1733,-31.33,20240411,879,35.38,20240321,2635,-54.84,20231102,879,35.38,20240321,0.00,N,019490,500,138 억,,137764,N,N,0,N,00,N
|
|
20240523,110317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1195,-5,5,-0.42,33148303,27748,116.32,1194,1220,1188,1560,840,1200,1194.62,0.50,0,2048,1234,1216,1202,1184,1170,1226,1194,138,360,500,720,1,1,27611224,330,-3.07,4.54,12,0.10,-389.00,263.00,2635,20231102,-54.65,879,20240321,35.95,1733,-31.04,20240411,879,35.95,20240321,2635,-54.65,20231102,879,35.95,20240321,0.00,N,019490,500,138 억,,137764,N,N,0,N,00,N
|
|
20240523,100316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1201,1,2,0.08,9493485,7947,33.32,1194,1214,1188,1560,840,1200,1194.60,0.50,0,-287,1234,1216,1202,1184,1170,1226,1194,138,360,500,720,1,1,27611224,332,-3.09,4.57,12,0.03,-389.00,263.00,2635,20231102,-54.42,879,20240321,36.63,1733,-30.70,20240411,879,36.63,20240321,2635,-54.42,20231102,879,36.63,20240321,0.00,N,019490,500,138 억,,137764,N,N,0,N,00,N
|
|
20240523,090320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,-10,5,-0.83,1593337,1337,5.60,1194,1194,1190,1560,840,1200,1191.73,0.50,0,302,1234,1216,1202,1184,1170,1226,1194,138,360,500,720,1,1,27611224,329,-3.06,4.52,12,0.00,-389.00,263.00,2635,20231102,-54.84,879,20240321,35.38,1733,-31.33,20240411,879,35.38,20240321,2635,-54.84,20231102,879,35.38,20240321,0.00,N,019490,500,138 억,,137764,N,N,0,N,00,N
|
|
20240522,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1200,2,2,0.17,28700744,23854,27.15,1192,1220,1188,1557,839,1198,1203.18,0.51,0,-4418,1240,1219,1204,1183,1168,1211,1175,138,359,500,710,1,1,27611224,331,-3.08,4.56,12,0.09,-389.00,263.00,2635,20231102,-54.46,879,20240321,36.52,1733,-30.76,20240411,879,36.52,20240321,2635,-54.46,20231102,879,36.52,20240321,0.00,N,019490,500,138 억,,142182,N,N,0,N,00,N
|
|
20240522,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1206,8,2,0.67,28611930,23780,27.06,1192,1220,1188,1557,839,1198,1203.19,0.51,0,-4362,1240,1219,1204,1183,1168,1211,1175,138,359,500,710,1,1,27611224,333,-3.10,4.59,12,0.09,-389.00,263.00,2635,20231102,-54.23,879,20240321,37.20,1733,-30.41,20240411,879,37.20,20240321,2635,-54.23,20231102,879,37.20,20240321,0.00,N,019490,500,138 억,,142182,N,N,0,N,00,N
|
|
20240522,140317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1206,8,2,0.67,26719416,22210,25.28,1192,1220,1188,1557,839,1198,1203.04,0.51,0,-4284,1240,1219,1204,1183,1168,1211,1175,138,359,500,710,1,1,27611224,333,-3.10,4.59,12,0.08,-389.00,263.00,2635,20231102,-54.23,879,20240321,37.20,1733,-30.41,20240411,879,37.20,20240321,2635,-54.23,20231102,879,37.20,20240321,0.00,N,019490,500,138 억,,142182,N,N,0,N,00,N
|
|
20240522,130317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1201,3,2,0.25,23369280,19430,22.11,1192,1220,1188,1557,839,1198,1202.74,0.51,0,-2671,1240,1219,1204,1183,1168,1211,1175,138,359,500,710,1,1,27611224,332,-3.09,4.57,12,0.07,-389.00,263.00,2635,20231102,-54.42,879,20240321,36.63,1733,-30.70,20240411,879,36.63,20240321,2635,-54.42,20231102,879,36.63,20240321,0.00,N,019490,500,138 억,,142182,N,N,0,N,00,N
|
|
20240522,120317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1219,21,2,1.75,22162997,18426,20.97,1192,1220,1188,1557,839,1198,1202.81,0.51,0,-2495,1240,1219,1204,1183,1168,1211,1175,138,359,500,710,1,1,27611224,337,-3.13,4.63,12,0.07,-389.00,263.00,2635,20231102,-53.74,879,20240321,38.68,1733,-29.66,20240411,879,38.68,20240321,2635,-53.74,20231102,879,38.68,20240321,0.00,N,019490,500,138 억,,142182,N,N,0,N,00,N
|
|
20240522,110318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1200,2,2,0.17,14500466,12085,13.75,1192,1220,1188,1557,839,1198,1199.87,0.51,0,-1825,1240,1219,1204,1183,1168,1211,1175,138,359,500,710,1,1,27611224,331,-3.08,4.56,12,0.04,-389.00,263.00,2635,20231102,-54.46,879,20240321,36.52,1733,-30.76,20240411,879,36.52,20240321,2635,-54.46,20231102,879,36.52,20240321,0.00,N,019490,500,138 억,,142182,N,N,0,N,00,N
|
|
20240522,100318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1200,2,2,0.17,12492589,10414,11.85,1192,1220,1188,1557,839,1198,1199.60,0.51,0,-1267,1240,1219,1204,1183,1168,1211,1175,138,359,500,710,1,1,27611224,331,-3.08,4.56,12,0.04,-389.00,263.00,2635,20231102,-54.46,879,20240321,36.52,1733,-30.76,20240411,879,36.52,20240321,2635,-54.46,20231102,879,36.52,20240321,0.00,N,019490,500,138 억,,142182,N,N,0,N,00,N
|
|
20240522,090318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1198,0,3,0.00,1916742,1608,1.83,1192,1198,1192,1557,839,1198,1192.00,0.51,0,-236,1240,1219,1204,1183,1168,1211,1175,138,359,500,710,1,1,27611224,331,-3.08,4.56,12,0.01,-389.00,263.00,2635,20231102,-54.54,879,20240321,36.29,1733,-30.87,20240411,879,36.29,20240321,2635,-54.54,20231102,879,36.29,20240321,0.00,N,019490,500,138 억,,142182,N,N,0,N,00,N
|
|
20240521,160314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1198,-15,5,-1.24,105727889,87828,214.92,1209,1225,1189,1576,850,1213,1203.81,0.52,0,1739,1268,1240,1222,1194,1176,1231,1185,138,363,500,720,1,1,27611224,331,-3.08,4.56,12,0.32,-389.00,263.00,2635,20231102,-54.54,879,20240321,36.29,1733,-30.87,20240411,879,36.29,20240321,2635,-54.54,20231102,879,36.29,20240321,0.00,N,019490,500,138 억,,144376,N,N,0,N,00,N
|
|
20240521,150316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1198,-15,5,-1.24,104581400,86871,212.58,1209,1225,1189,1576,850,1213,1203.87,0.52,0,2200,1268,1240,1222,1194,1176,1231,1185,138,363,500,720,1,1,27611224,331,-3.08,4.56,12,0.31,-389.00,263.00,2635,20231102,-54.54,879,20240321,36.29,1733,-30.87,20240411,879,36.29,20240321,2635,-54.54,20231102,879,36.29,20240321,0.00,N,019490,500,138 억,,144376,N,N,0,N,00,N
|
|
20240521,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1207,-6,5,-0.49,93391727,77535,189.73,1209,1225,1189,1576,850,1213,1204.51,0.52,0,2349,1268,1240,1222,1194,1176,1231,1185,138,363,500,720,1,1,27611224,333,-3.10,4.59,12,0.28,-389.00,263.00,2635,20231102,-54.19,879,20240321,37.32,1733,-30.35,20240411,879,37.32,20240321,2635,-54.19,20231102,879,37.32,20240321,0.00,N,019490,500,138 억,,144376,N,N,0,N,00,N
|
|
20240521,130318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1201,-12,5,-0.99,66636437,55203,135.09,1209,1225,1196,1576,850,1213,1207.12,0.52,0,4230,1268,1240,1222,1194,1176,1231,1185,138,363,500,720,1,1,27611224,332,-3.09,4.57,12,0.20,-389.00,263.00,2635,20231102,-54.42,879,20240321,36.63,1733,-30.70,20240411,879,36.63,20240321,2635,-54.42,20231102,879,36.63,20240321,0.00,N,019490,500,138 억,,144376,N,N,0,N,00,N
|
|
20240521,120317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1200,-13,5,-1.07,59352013,49136,120.24,1209,1225,1196,1576,850,1213,1207.91,0.52,0,4610,1268,1240,1222,1194,1176,1231,1185,138,363,500,720,1,1,27611224,331,-3.08,4.56,12,0.18,-389.00,263.00,2635,20231102,-54.46,879,20240321,36.52,1733,-30.76,20240411,879,36.52,20240321,2635,-54.46,20231102,879,36.52,20240321,0.00,N,019490,500,138 억,,144376,N,N,0,N,00,N
|
|
20240521,110318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1212,-1,5,-0.08,40821915,33745,82.58,1209,1225,1206,1576,850,1213,1209.72,0.52,0,7270,1268,1240,1222,1194,1176,1231,1185,138,363,500,720,1,1,27611224,335,-3.12,4.61,12,0.12,-389.00,263.00,2635,20231102,-54.00,879,20240321,37.88,1733,-30.06,20240411,879,37.88,20240321,2635,-54.00,20231102,879,37.88,20240321,0.00,N,019490,500,138 억,,144376,N,N,0,N,00,N
|
|
20240521,100317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1220,7,2,0.58,18367717,15158,37.09,1209,1225,1206,1576,850,1213,1211.75,0.52,0,4830,1268,1240,1222,1194,1176,1231,1185,138,363,500,720,1,1,27611224,337,-3.14,4.64,12,0.05,-389.00,263.00,2635,20231102,-53.70,879,20240321,38.79,1733,-29.60,20240411,879,38.79,20240321,2635,-53.70,20231102,879,38.79,20240321,0.00,N,019490,500,138 억,,144376,N,N,0,N,00,N
|
|
20240521,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1208,-5,5,-0.41,400003,331,0.81,1209,1209,1206,1576,850,1213,1208.47,0.52,0,-59,1268,1240,1222,1194,1176,1231,1185,138,363,500,720,1,1,27611224,334,-3.11,4.59,12,0.00,-389.00,263.00,2635,20231102,-54.16,879,20240321,37.43,1733,-30.29,20240411,879,37.43,20240321,2635,-54.16,20231102,879,37.43,20240321,0.00,N,019490,500,138 억,,144376,N,N,0,N,00,N
|
|
20240517,160318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1244,0,3,0.00,53701201,43759,73.71,1244,1244,1220,1617,871,1244,1227.20,0.54,0,-4210,1268,1256,1238,1226,1208,1262,1232,138,373,500,740,1,1,27611224,343,-3.20,4.73,12,0.16,-389.00,263.00,2635,20231102,-52.79,879,20240321,41.52,1733,-28.22,20240411,879,41.52,20240321,2635,-52.79,20231102,879,41.52,20240321,0.00,N,019490,500,138 억,,149070,N,N,0,N,00,N
|
|
20240517,150320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1233,-11,5,-0.88,50092108,40847,68.81,1244,1244,1220,1617,871,1244,1226.34,0.54,0,-3394,1268,1256,1238,1226,1208,1262,1232,138,373,500,740,1,1,27611224,340,-3.17,4.69,12,0.15,-389.00,263.00,2635,20231102,-53.21,879,20240321,40.27,1733,-28.85,20240411,879,40.27,20240321,2635,-53.21,20231102,879,40.27,20240321,0.00,N,019490,500,138 억,,149070,N,N,0,N,00,N
|
|
20240517,140314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1230,-14,5,-1.13,46848950,38199,64.35,1244,1244,1220,1617,871,1244,1226.44,0.54,0,-3414,1268,1256,1238,1226,1208,1262,1232,138,373,500,740,1,1,27611224,340,-3.16,4.68,12,0.14,-389.00,263.00,2635,20231102,-53.32,879,20240321,39.93,1733,-29.02,20240411,879,39.93,20240321,2635,-53.32,20231102,879,39.93,20240321,0.00,N,019490,500,138 억,,149070,N,N,0,N,00,N
|
|
20240517,130313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1221,-23,5,-1.85,44176123,36018,60.67,1244,1244,1220,1617,871,1244,1226.50,0.54,0,-3024,1268,1256,1238,1226,1208,1262,1232,138,373,500,740,1,1,27611224,337,-3.14,4.64,12,0.13,-389.00,263.00,2635,20231102,-53.66,879,20240321,38.91,1733,-29.54,20240411,879,38.91,20240321,2635,-53.66,20231102,879,38.91,20240321,0.00,N,019490,500,138 억,,149070,N,N,0,N,00,N
|
|
20240517,120313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1222,-22,5,-1.77,41352985,33709,56.78,1244,1244,1220,1617,871,1244,1226.76,0.54,0,-3009,1268,1256,1238,1226,1208,1262,1232,138,373,500,740,1,1,27611224,337,-3.14,4.65,12,0.12,-389.00,263.00,2635,20231102,-53.62,879,20240321,39.02,1733,-29.49,20240411,879,39.02,20240321,2635,-53.62,20231102,879,39.02,20240321,0.00,N,019490,500,138 억,,149070,N,N,0,N,00,N
|
|
20240517,110313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1222,-22,5,-1.77,30619886,24922,41.98,1244,1244,1221,1617,871,1244,1228.63,0.54,0,-3768,1268,1256,1238,1226,1208,1262,1232,138,373,500,740,1,1,27611224,337,-3.14,4.65,12,0.09,-389.00,263.00,2635,20231102,-53.62,879,20240321,39.02,1733,-29.49,20240411,879,39.02,20240321,2635,-53.62,20231102,879,39.02,20240321,0.00,N,019490,500,138 억,,149070,N,N,0,N,00,N
|
|
20240517,100311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1228,-16,5,-1.29,7431202,6037,10.17,1244,1244,1221,1617,871,1244,1230.94,0.54,0,-3243,1268,1256,1238,1226,1208,1262,1232,138,373,500,740,1,1,27611224,339,-3.16,4.67,12,0.02,-389.00,263.00,2635,20231102,-53.40,879,20240321,39.70,1733,-29.14,20240411,879,39.70,20240321,2635,-53.40,20231102,879,39.70,20240321,0.00,N,019490,500,138 억,,149070,N,N,0,N,00,N
|
|
20240517,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1231,-13,5,-1.05,1984058,1598,2.69,1244,1244,1231,1617,871,1244,1241.59,0.54,0,-215,1268,1256,1238,1226,1208,1262,1232,138,373,500,740,1,1,27611224,340,-3.16,4.68,12,0.01,-389.00,263.00,2635,20231102,-53.28,879,20240321,40.05,1733,-28.97,20240411,879,40.05,20240321,2635,-53.28,20231102,879,40.05,20240321,0.00,N,019490,500,138 억,,149070,N,N,0,N,00,N
|
|
20240516,160313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1244,8,2,0.65,73455883,59365,48.77,1236,1250,1220,1606,866,1236,1237.36,0.54,0,1080,1308,1271,1239,1202,1170,1290,1221,138,370,500,740,1,1,27611224,343,-3.20,4.73,12,0.22,-389.00,263.00,2635,20231102,-52.79,879,20240321,41.52,1733,-28.22,20240411,879,41.52,20240321,2635,-52.79,20231102,879,41.52,20240321,0.00,N,019490,500,138 억,,148707,N,N,0,N,00,N
|
|
20240516,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1247,11,2,0.89,71469409,57764,47.46,1236,1250,1220,1606,866,1236,1237.27,0.54,0,690,1308,1271,1239,1202,1170,1290,1221,138,370,500,740,1,1,27611224,344,-3.21,4.74,12,0.21,-389.00,263.00,2635,20231102,-52.68,879,20240321,41.87,1733,-28.04,20240411,879,41.87,20240321,2635,-52.68,20231102,879,41.87,20240321,0.00,N,019490,500,138 억,,148707,N,N,0,N,00,N
|
|
20240516,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1236,0,3,0.00,39082504,31726,26.07,1236,1250,1220,1606,866,1236,1231.88,0.54,0,3006,1308,1271,1239,1202,1170,1290,1221,138,370,500,740,1,1,27611224,341,-3.18,4.70,12,0.11,-389.00,263.00,2635,20231102,-53.09,879,20240321,40.61,1733,-28.68,20240411,879,40.61,20240321,2635,-53.09,20231102,879,40.61,20240321,0.00,N,019490,500,138 억,,148707,N,N,0,N,00,N
|
|
20240516,130313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1228,-8,5,-0.65,37804978,30693,25.22,1236,1250,1220,1606,866,1236,1231.71,0.54,0,3006,1308,1271,1239,1202,1170,1290,1221,138,370,500,740,1,1,27611224,339,-3.16,4.67,12,0.11,-389.00,263.00,2635,20231102,-53.40,879,20240321,39.70,1733,-29.14,20240411,879,39.70,20240321,2635,-53.40,20231102,879,39.70,20240321,0.00,N,019490,500,138 억,,148707,N,N,0,N,00,N
|
|
20240516,120311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1228,-8,5,-0.65,33156773,26907,22.11,1236,1250,1220,1606,866,1236,1232.27,0.54,0,3565,1308,1271,1239,1202,1170,1290,1221,138,370,500,740,1,1,27611224,339,-3.16,4.67,12,0.10,-389.00,263.00,2635,20231102,-53.40,879,20240321,39.70,1733,-29.14,20240411,879,39.70,20240321,2635,-53.40,20231102,879,39.70,20240321,0.00,N,019490,500,138 억,,148707,N,N,0,N,00,N
|
|
20240516,110311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1231,-5,5,-0.40,20965382,17002,13.97,1236,1250,1220,1606,866,1236,1233.11,0.54,0,3690,1308,1271,1239,1202,1170,1290,1221,138,370,500,740,1,1,27611224,340,-3.16,4.68,12,0.06,-389.00,263.00,2635,20231102,-53.28,879,20240321,40.05,1733,-28.97,20240411,879,40.05,20240321,2635,-53.28,20231102,879,40.05,20240321,0.00,N,019490,500,138 억,,148707,N,N,0,N,00,N
|
|
20240516,100312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1238,2,2,0.16,9149145,7443,6.12,1236,1250,1220,1606,866,1236,1229.23,0.54,0,4416,1308,1271,1239,1202,1170,1290,1221,138,370,500,740,1,1,27611224,342,-3.18,4.71,12,0.03,-389.00,263.00,2635,20231102,-53.02,879,20240321,40.84,1733,-28.56,20240411,879,40.84,20240321,2635,-53.02,20231102,879,40.84,20240321,0.00,N,019490,500,138 억,,148707,N,N,0,N,00,N
|
|
20240516,090311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1228,-8,5,-0.65,12352,10,0.01,1236,1236,1228,1606,866,1236,1235.20,0.54,0,0,1308,1271,1239,1202,1170,1290,1221,138,370,500,740,1,1,27611224,339,-3.16,4.67,12,0.00,-389.00,263.00,2635,20231102,-53.40,879,20240321,39.70,1733,-29.14,20240411,879,39.70,20240321,2635,-53.40,20231102,879,39.70,20240321,0.00,N,019490,500,138 억,,148707,N,N,0,N,00,N
|
|
20240514,160314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1236,28,2,2.32,150194101,121567,85.73,1217,1276,1207,1570,846,1208,1235.48,0.51,0,12555,1407,1307,1233,1133,1059,1270,1096,138,362,500,720,1,1,27611224,341,-3.18,4.70,12,0.44,-389.00,263.00,2635,20231102,-53.09,879,20240321,40.61,1733,-28.68,20240411,879,40.61,20240321,2635,-53.09,20231102,879,40.61,20240321,0.00,N,019490,500,138 억,,141069,N,N,0,N,00,N
|
|
20240514,150316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1236,28,2,2.32,133817424,108330,76.39,1217,1276,1207,1570,846,1208,1235.28,0.51,0,13804,1407,1307,1233,1133,1059,1270,1096,138,362,500,720,1,1,27611224,341,-3.18,4.70,12,0.39,-389.00,263.00,2635,20231102,-53.09,879,20240321,40.61,1733,-28.68,20240411,879,40.61,20240321,2635,-53.09,20231102,879,40.61,20240321,0.00,N,019490,500,138 억,,141069,N,N,0,N,00,N
|
|
20240514,140314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1253,45,2,3.73,125476018,101649,71.68,1217,1276,1207,1570,846,1208,1234.40,0.51,0,17266,1407,1307,1233,1133,1059,1270,1096,138,362,500,720,1,1,27611224,346,-3.22,4.76,12,0.37,-389.00,263.00,2635,20231102,-52.45,879,20240321,42.55,1733,-27.70,20240411,879,42.55,20240321,2635,-52.45,20231102,879,42.55,20240321,0.00,N,019490,500,138 억,,141069,N,N,0,N,00,N
|
|
20240514,130315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,47,2,3.89,121026721,98086,69.17,1217,1276,1207,1570,846,1208,1233.88,0.51,0,19659,1407,1307,1233,1133,1059,1270,1096,138,362,500,720,1,1,27611224,347,-3.23,4.77,12,0.36,-389.00,263.00,2635,20231102,-52.37,879,20240321,42.78,1733,-27.58,20240411,879,42.78,20240321,2635,-52.37,20231102,879,42.78,20240321,0.00,N,019490,500,138 억,,141069,N,N,0,N,00,N
|
|
20240514,120314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,16,2,1.32,39786581,32689,23.05,1217,1232,1207,1570,846,1208,1217.12,0.51,0,1587,1407,1307,1233,1133,1059,1270,1096,138,362,500,720,1,1,27611224,338,-3.15,4.65,12,0.12,-389.00,263.00,2635,20231102,-53.55,879,20240321,39.25,1733,-29.37,20240411,879,39.25,20240321,2635,-53.55,20231102,879,39.25,20240321,0.00,N,019490,500,138 억,,141069,N,N,0,N,00,N
|
|
20240514,110313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1219,11,2,0.91,27239945,22383,15.78,1217,1232,1207,1570,846,1208,1216.99,0.51,0,2285,1407,1307,1233,1133,1059,1270,1096,138,362,500,720,1,1,27611224,337,-3.13,4.63,12,0.08,-389.00,263.00,2635,20231102,-53.74,879,20240321,38.68,1733,-29.66,20240411,879,38.68,20240321,2635,-53.74,20231102,879,38.68,20240321,0.00,N,019490,500,138 억,,141069,N,N,0,N,00,N
|
|
20240514,100314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1217,9,2,0.75,18059689,14802,10.44,1217,1232,1211,1570,846,1208,1220.08,0.51,0,2112,1407,1307,1233,1133,1059,1270,1096,138,362,500,720,1,1,27611224,336,-3.13,4.63,12,0.05,-389.00,263.00,2635,20231102,-53.81,879,20240321,38.45,1733,-29.77,20240411,879,38.45,20240321,2635,-53.81,20231102,879,38.45,20240321,0.00,N,019490,500,138 억,,141069,N,N,0,N,00,N
|
|
20240514,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1232,24,2,1.99,1197150,980,0.69,1217,1232,1217,1570,846,1208,1221.58,0.51,0,-111,1407,1307,1233,1133,1059,1270,1096,138,362,500,720,1,1,27611224,340,-3.17,4.68,12,0.00,-389.00,263.00,2635,20231102,-53.24,879,20240321,40.16,1733,-28.91,20240411,879,40.16,20240321,2635,-53.24,20231102,879,40.16,20240321,0.00,N,019490,500,138 억,,141069,N,N,0,N,00,N
|
|
20240513,160314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1208,-12,5,-0.98,174503351,141653,170.03,1220,1333,1159,1586,854,1220,1231.91,0.51,0,889,1262,1240,1220,1198,1178,1252,1210,138,366,500,730,1,1,27611224,334,-3.11,4.59,12,0.51,-389.00,263.00,2635,20231102,-54.16,879,20240321,37.43,1733,-30.29,20240411,879,37.43,20240321,2635,-54.16,20231102,879,37.43,20240321,0.01,N,019490,500,138 억,,140180,N,N,0,N,00,N
|
|
20240513,150314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1213,-7,5,-0.57,161416266,130817,157.02,1220,1333,1159,1586,854,1220,1233.91,0.51,0,792,1262,1240,1220,1198,1178,1252,1210,138,366,500,730,1,1,27611224,335,-3.12,4.61,12,0.47,-389.00,263.00,2635,20231102,-53.97,879,20240321,38.00,1733,-30.01,20240411,879,38.00,20240321,2635,-53.97,20231102,879,38.00,20240321,0.01,N,019490,500,138 억,,140180,N,N,0,N,00,N
|
|
20240513,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1215,-5,5,-0.41,159425235,129171,155.04,1220,1333,1159,1586,854,1220,1234.22,0.51,0,301,1262,1240,1220,1198,1178,1252,1210,138,366,500,730,1,1,27611224,335,-3.12,4.62,12,0.47,-389.00,263.00,2635,20231102,-53.89,879,20240321,38.23,1733,-29.89,20240411,879,38.23,20240321,2635,-53.89,20231102,879,38.23,20240321,0.01,N,019490,500,138 억,,140180,N,N,0,N,00,N
|
|
20240513,130313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1211,-9,5,-0.74,141931810,114703,137.68,1220,1333,1159,1586,854,1220,1237.39,0.51,0,2847,1262,1240,1220,1198,1178,1252,1210,138,366,500,730,1,1,27611224,334,-3.11,4.60,12,0.42,-389.00,263.00,2635,20231102,-54.04,879,20240321,37.77,1733,-30.12,20240411,879,37.77,20240321,2635,-54.04,20231102,879,37.77,20240321,0.01,N,019490,500,138 억,,140180,N,N,0,N,00,N
|
|
20240513,120314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,4,2,0.33,131677075,106231,127.51,1220,1333,1159,1586,854,1220,1239.54,0.51,0,1208,1262,1240,1220,1198,1178,1252,1210,138,366,500,730,1,1,27611224,338,-3.15,4.65,12,0.38,-389.00,263.00,2635,20231102,-53.55,879,20240321,39.25,1733,-29.37,20240411,879,39.25,20240321,2635,-53.55,20231102,879,39.25,20240321,0.01,N,019490,500,138 억,,140180,N,N,0,N,00,N
|
|
20240513,110313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,4,2,0.33,131420509,106021,127.26,1220,1333,1159,1586,854,1220,1239.57,0.51,0,1299,1262,1240,1220,1198,1178,1252,1210,138,366,500,730,1,1,27611224,338,-3.15,4.65,12,0.38,-389.00,263.00,2635,20231102,-53.55,879,20240321,39.25,1733,-29.37,20240411,879,39.25,20240321,2635,-53.55,20231102,879,39.25,20240321,0.01,N,019490,500,138 억,,140180,N,N,0,N,00,N
|
|
20240513,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1219,-1,5,-0.08,124453762,100315,120.41,1220,1333,1159,1586,854,1220,1240.63,0.51,0,570,1262,1240,1220,1198,1178,1252,1210,138,366,500,730,1,1,27611224,337,-3.13,4.63,12,0.36,-389.00,263.00,2635,20231102,-53.74,879,20240321,38.68,1733,-29.66,20240411,879,38.68,20240321,2635,-53.74,20231102,879,38.68,20240321,0.01,N,019490,500,138 억,,140180,N,N,0,N,00,N
|
|
20240513,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1159,-61,5,-5.00,60399709,47422,56.92,1220,1333,1159,1586,854,1220,1273.66,0.51,0,-9544,1262,1240,1220,1198,1178,1252,1210,138,366,500,730,1,1,27611224,320,-2.98,4.41,12,0.17,-389.00,263.00,2635,20231102,-56.02,879,20240321,31.85,1733,-33.12,20240411,879,31.85,20240321,2635,-56.02,20231102,879,31.85,20240321,0.01,N,019490,500,138 억,,140180,Y,N,0,N,00,N
|
|
20240510,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1220,13,2,1.08,100496319,83209,91.76,1207,1242,1200,1569,845,1207,1207.76,0.52,0,1941,1357,1281,1244,1168,1131,1263,1150,138,362,500,720,1,1,27611224,337,-3.14,4.64,12,0.30,-389.00,263.00,2635,20231102,-53.70,879,20240321,38.79,1733,-29.60,20240411,879,38.79,20240321,2635,-53.70,20231102,879,38.79,20240321,0.00,N,019490,500,138 억,,143834,N,N,0,N,00,N
|
|
20240510,150308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1214,7,2,0.58,95062298,78743,86.83,1207,1242,1200,1569,845,1207,1207.25,0.52,0,1338,1357,1281,1244,1168,1131,1263,1150,138,362,500,720,1,1,27611224,335,-3.12,4.62,12,0.29,-389.00,263.00,2635,20231102,-53.93,879,20240321,38.11,1733,-29.95,20240411,879,38.11,20240321,2635,-53.93,20231102,879,38.11,20240321,0.00,N,019490,500,138 억,,143834,N,N,0,N,00,N
|
|
20240510,140308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1209,2,2,0.17,86449494,71623,78.98,1207,1242,1200,1569,845,1207,1207.01,0.52,0,843,1357,1281,1244,1168,1131,1263,1150,138,362,500,720,1,1,27611224,334,-3.11,4.60,12,0.26,-389.00,263.00,2635,20231102,-54.12,879,20240321,37.54,1733,-30.24,20240411,879,37.54,20240321,2635,-54.12,20231102,879,37.54,20240321,0.00,N,019490,500,138 억,,143834,N,N,0,N,00,N
|
|
20240510,130307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1210,3,2,0.25,39655846,32706,36.07,1207,1242,1201,1569,845,1207,1212.49,0.52,0,-5624,1357,1281,1244,1168,1131,1263,1150,138,362,500,720,1,1,27611224,334,-3.11,4.60,12,0.12,-389.00,263.00,2635,20231102,-54.08,879,20240321,37.66,1733,-30.18,20240411,879,37.66,20240321,2635,-54.08,20231102,879,37.66,20240321,0.00,N,019490,500,138 억,,143834,N,N,0,N,00,N
|
|
20240510,120305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1207,0,3,0.00,31247341,25712,28.35,1207,1242,1206,1569,845,1207,1215.28,0.52,0,-5413,1357,1281,1244,1168,1131,1263,1150,138,362,500,720,1,1,27611224,333,-3.10,4.59,12,0.09,-389.00,263.00,2635,20231102,-54.19,879,20240321,37.32,1733,-30.35,20240411,879,37.32,20240321,2635,-54.19,20231102,879,37.32,20240321,0.00,N,019490,500,138 억,,143834,N,N,0,N,00,N
|
|
20240510,110306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1217,10,2,0.83,23057788,18948,20.89,1207,1242,1207,1569,845,1207,1216.90,0.52,0,-4187,1357,1281,1244,1168,1131,1263,1150,138,362,500,720,1,1,27611224,336,-3.13,4.63,12,0.07,-389.00,263.00,2635,20231102,-53.81,879,20240321,38.45,1733,-29.77,20240411,879,38.45,20240321,2635,-53.81,20231102,879,38.45,20240321,0.00,N,019490,500,138 억,,143834,N,N,0,N,00,N
|
|
20240510,100307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1221,14,2,1.16,7529630,6168,6.80,1207,1242,1207,1569,845,1207,1220.76,0.52,0,-857,1357,1281,1244,1168,1131,1263,1150,138,362,500,720,1,1,27611224,337,-3.14,4.64,12,0.02,-389.00,263.00,2635,20231102,-53.66,879,20240321,38.91,1733,-29.54,20240411,879,38.91,20240321,2635,-53.66,20231102,879,38.91,20240321,0.00,N,019490,500,138 억,,143834,N,N,0,N,00,N
|
|
20240510,090308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1208,1,2,0.08,551627,457,0.50,1207,1208,1207,1569,845,1207,1207.06,0.52,0,-29,1357,1281,1244,1168,1131,1263,1150,138,362,500,720,1,1,27611224,334,-3.11,4.59,12,0.00,-389.00,263.00,2635,20231102,-54.16,879,20240321,37.43,1733,-30.29,20240411,879,37.43,20240321,2635,-54.16,20231102,879,37.43,20240321,0.00,N,019490,500,138 억,,143834,N,N,0,N,00,N
|
|
20240509,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1207,-41,5,-3.29,112005242,90382,64.81,1248,1320,1207,1622,874,1248,1239.24,0.62,0,-28715,1379,1313,1274,1208,1169,1294,1189,138,374,500,740,1,1,27611224,333,-3.10,4.59,12,0.33,-389.00,263.00,2635,20231102,-54.19,879,20240321,37.32,1733,-30.35,20240411,879,37.32,20240321,2635,-54.19,20231102,879,37.32,20240321,0.00,N,019490,500,138 억,,170805,N,N,0,N,00,N
|
|
20240509,150313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1218,-30,5,-2.40,99739635,80249,57.54,1248,1320,1211,1622,874,1248,1242.88,0.62,0,-25644,1379,1313,1274,1208,1169,1294,1189,138,374,500,740,1,1,27611224,336,-3.13,4.63,12,0.29,-389.00,263.00,2635,20231102,-53.78,879,20240321,38.57,1733,-29.72,20240411,879,38.57,20240321,2635,-53.78,20231102,879,38.57,20240321,0.00,N,019490,500,138 억,,170805,N,N,0,N,00,N
|
|
20240509,140308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1226,-22,5,-1.76,75441647,60267,43.21,1248,1320,1225,1622,874,1248,1251.79,0.62,0,-22679,1379,1313,1274,1208,1169,1294,1189,138,374,500,740,1,1,27611224,339,-3.15,4.66,12,0.22,-389.00,263.00,2635,20231102,-53.47,879,20240321,39.48,1733,-29.26,20240411,879,39.48,20240321,2635,-53.47,20231102,879,39.48,20240321,0.00,N,019490,500,138 억,,170805,N,N,0,N,00,N
|
|
20240509,130308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1236,-12,5,-0.96,71102944,56738,40.68,1248,1320,1225,1622,874,1248,1253.18,0.62,0,-21607,1379,1313,1274,1208,1169,1294,1189,138,374,500,740,1,1,27611224,341,-3.18,4.70,12,0.21,-389.00,263.00,2635,20231102,-53.09,879,20240321,40.61,1733,-28.68,20240411,879,40.61,20240321,2635,-53.09,20231102,879,40.61,20240321,0.00,N,019490,500,138 억,,170805,N,N,0,N,00,N
|
|
20240509,120307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1238,-10,5,-0.80,69559232,55484,39.78,1248,1320,1225,1622,874,1248,1253.68,0.62,0,-21376,1379,1313,1274,1208,1169,1294,1189,138,374,500,740,1,1,27611224,342,-3.18,4.71,12,0.20,-389.00,263.00,2635,20231102,-53.02,879,20240321,40.84,1733,-28.56,20240411,879,40.84,20240321,2635,-53.02,20231102,879,40.84,20240321,0.00,N,019490,500,138 억,,170805,N,N,0,N,00,N
|
|
20240509,110302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1230,-18,5,-1.44,59415253,47240,33.87,1248,1320,1230,1622,874,1248,1257.73,0.62,0,-18974,1379,1313,1274,1208,1169,1294,1189,138,374,500,740,1,1,27611224,340,-3.16,4.68,12,0.17,-389.00,263.00,2635,20231102,-53.32,879,20240321,39.93,1733,-29.02,20240411,879,39.93,20240321,2635,-53.32,20231102,879,39.93,20240321,0.00,N,019490,500,138 억,,170805,N,N,0,N,00,N
|
|
20240509,100304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1239,-9,5,-0.72,42996719,33933,24.33,1248,1320,1236,1622,874,1248,1267.11,0.62,0,-17462,1379,1313,1274,1208,1169,1294,1189,138,374,500,740,1,1,27611224,342,-3.19,4.71,12,0.12,-389.00,263.00,2635,20231102,-52.98,879,20240321,40.96,1733,-28.51,20240411,879,40.96,20240321,2635,-52.98,20231102,879,40.96,20240321,0.00,N,019490,500,138 억,,170805,N,N,0,N,00,N
|
|
20240509,090302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1279,31,2,2.48,16886051,13052,9.36,1248,1320,1240,1622,874,1248,1293.75,0.62,0,-5965,1379,1313,1274,1208,1169,1294,1189,138,374,500,740,1,1,27611224,353,-3.29,4.86,12,0.05,-389.00,263.00,2635,20231102,-51.46,879,20240321,45.51,1733,-26.20,20240411,879,45.51,20240321,2635,-51.46,20231102,879,45.51,20240321,0.00,N,019490,500,138 억,,170805,N,N,0,N,00,N
|
|
20240508,160303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1248,-22,5,-1.73,174473531,137300,37.60,1270,1340,1235,1651,889,1270,1270.75,0.70,0,-20825,1400,1335,1285,1220,1170,1367,1252,138,381,500,760,1,1,27611224,345,-3.21,4.75,12,0.50,-389.00,263.00,2635,20231102,-52.64,879,20240321,41.98,1733,-27.99,20240411,879,41.98,20240321,2635,-52.64,20231102,879,41.98,20240321,0.00,N,019490,500,138 억,,192459,N,N,0,N,00,N
|
|
20240508,150305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1245,-25,5,-1.97,158756253,124761,34.17,1270,1340,1235,1651,889,1270,1272.48,0.70,0,-19376,1400,1335,1285,1220,1170,1367,1252,138,381,500,760,1,1,27611224,344,-3.20,4.73,12,0.45,-389.00,263.00,2635,20231102,-52.75,879,20240321,41.64,1733,-28.16,20240411,879,41.64,20240321,2635,-52.75,20231102,879,41.64,20240321,0.00,N,019490,500,138 억,,192459,N,N,0,N,00,N
|
|
20240508,140301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1249,-21,5,-1.65,118818399,92729,25.39,1270,1340,1235,1651,889,1270,1281.35,0.70,0,-12096,1400,1335,1285,1220,1170,1367,1252,138,381,500,760,1,1,27611224,345,-3.21,4.75,12,0.34,-389.00,263.00,2635,20231102,-52.60,879,20240321,42.09,1733,-27.93,20240411,879,42.09,20240321,2635,-52.60,20231102,879,42.09,20240321,0.00,N,019490,500,138 억,,192459,N,N,0,N,00,N
|
|
20240508,130300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1256,-14,5,-1.10,109470880,85266,23.35,1270,1340,1235,1651,889,1270,1283.87,0.70,0,-10159,1400,1335,1285,1220,1170,1367,1252,138,381,500,760,1,1,27611224,347,-3.23,4.78,12,0.31,-389.00,263.00,2635,20231102,-52.33,879,20240321,42.89,1733,-27.52,20240411,879,42.89,20240321,2635,-52.33,20231102,879,42.89,20240321,0.00,N,019490,500,138 억,,192459,N,N,0,N,00,N
|
|
20240508,120302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1262,-8,5,-0.63,99005461,76932,21.07,1270,1340,1235,1651,889,1270,1286.92,0.70,0,-8239,1400,1335,1285,1220,1170,1367,1252,138,381,500,760,1,1,27611224,348,-3.24,4.80,12,0.28,-389.00,263.00,2635,20231102,-52.11,879,20240321,43.57,1733,-27.18,20240411,879,43.57,20240321,2635,-52.11,20231102,879,43.57,20240321,0.00,N,019490,500,138 억,,192459,N,N,0,N,00,N
|
|
20240508,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,-10,5,-0.79,95175714,73900,20.24,1270,1340,1235,1651,889,1270,1287.90,0.70,0,-7259,1400,1335,1285,1220,1170,1367,1252,138,381,500,760,1,1,27611224,348,-3.24,4.79,12,0.27,-389.00,263.00,2635,20231102,-52.18,879,20240321,43.34,1733,-27.29,20240411,879,43.34,20240321,2635,-52.18,20231102,879,43.34,20240321,0.00,N,019490,500,138 억,,192459,N,N,0,N,00,N
|
|
20240508,100307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1273,3,2,0.24,72460996,55946,15.32,1270,1340,1235,1651,889,1270,1295.20,0.70,0,268,1400,1335,1285,1220,1170,1367,1252,138,381,500,760,1,1,27611224,351,-3.27,4.84,12,0.20,-389.00,263.00,2635,20231102,-51.69,879,20240321,44.82,1733,-26.54,20240411,879,44.82,20240321,2635,-51.69,20231102,879,44.82,20240321,0.00,N,019490,500,138 억,,192459,N,N,0,N,00,N
|
|
20240508,090303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1333,63,2,4.96,28260062,21271,5.83,1270,1340,1270,1651,889,1270,1328.57,0.70,0,6132,1400,1335,1285,1220,1170,1367,1252,138,381,500,760,1,1,27611224,368,-3.43,5.07,12,0.08,-389.00,263.00,2635,20231102,-49.41,879,20240321,51.65,1733,-23.08,20240411,879,51.65,20240321,2635,-49.41,20231102,879,51.65,20240321,0.00,N,019490,500,138 억,,192459,N,N,0,N,00,N
|
|
20240503,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1235,74,2,6.37,1519700712,1161680,1649.36,1166,1479,1166,1509,813,1161,1308.22,0.37,0,69711,1281,1221,1184,1124,1087,1202,1105,138,348,500,690,1,1,27611224,341,-3.17,4.70,12,4.21,-389.00,263.00,2635,20231102,-53.13,879,20240321,40.50,1733,-28.74,20240411,879,40.50,20240321,2635,-53.13,20231102,879,40.50,20240321,0.00,N,019490,500,138 억,,102097,N,N,0,N,00,N
|
|
20240503,150308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1230,69,2,5.94,1482006421,1131135,1606.00,1166,1479,1166,1509,813,1161,1310.19,0.37,0,57572,1281,1221,1184,1124,1087,1202,1105,138,348,500,690,1,1,27611224,340,-3.16,4.68,12,4.10,-389.00,263.00,2635,20231102,-53.32,879,20240321,39.93,1733,-29.02,20240411,879,39.93,20240321,2635,-53.32,20231102,879,39.93,20240321,0.00,N,019490,500,138 억,,102097,N,N,0,N,00,N
|
|
20240503,140309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1214,53,2,4.57,1426776371,1085745,1541.55,1166,1479,1166,1509,813,1161,1314.10,0.37,0,48199,1281,1221,1184,1124,1087,1202,1105,138,348,500,690,1,1,27611224,335,-3.12,4.62,12,3.93,-389.00,263.00,2635,20231102,-53.93,879,20240321,38.11,1733,-29.95,20240411,879,38.11,20240321,2635,-53.93,20231102,879,38.11,20240321,0.00,N,019490,500,138 억,,102097,N,N,0,N,00,N
|
|
20240503,130309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1208,47,2,4.05,1407591988,1069959,1519.14,1166,1479,1166,1509,813,1161,1315.56,0.37,0,49153,1281,1221,1184,1124,1087,1202,1105,138,348,500,690,1,1,27611224,334,-3.11,4.59,12,3.88,-389.00,263.00,2635,20231102,-54.16,879,20240321,37.43,1733,-30.29,20240411,879,37.43,20240321,2635,-54.16,20231102,879,37.43,20240321,0.00,N,019490,500,138 억,,102097,N,N,0,N,00,N
|
|
20240503,120309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1200,39,2,3.36,1295341772,977530,1387.91,1166,1479,1166,1509,813,1161,1325.12,0.37,0,20741,1281,1221,1184,1124,1087,1202,1105,138,348,500,690,1,1,27611224,331,-3.08,4.56,12,3.54,-389.00,263.00,2635,20231102,-54.46,879,20240321,36.52,1733,-30.76,20240411,879,36.52,20240321,2635,-54.46,20231102,879,36.52,20240321,0.00,N,019490,500,138 억,,102097,N,N,0,N,00,N
|
|
20240503,110307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,121,2,10.42,69911018,56409,80.09,1166,1282,1166,1509,813,1161,1239.36,0.37,0,11791,1281,1221,1184,1124,1087,1202,1105,138,348,500,690,1,1,27611224,354,-3.30,4.87,12,0.20,-389.00,263.00,2635,20231102,-51.35,879,20240321,45.85,1733,-26.02,20240411,879,45.85,20240321,2635,-51.35,20231102,879,45.85,20240321,0.00,N,019490,500,138 억,,102097,Y,N,0,N,00,N
|
|
20240503,100306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1230,69,2,5.94,15185759,12629,17.93,1166,1234,1166,1509,813,1161,1202.45,0.37,0,-2969,1281,1221,1184,1124,1087,1202,1105,138,348,500,690,1,1,27611224,340,-3.16,4.68,12,0.05,-389.00,263.00,2635,20231102,-53.32,879,20240321,39.93,1733,-29.02,20240411,879,39.93,20240321,2635,-53.32,20231102,879,39.93,20240321,0.00,N,019490,500,138 억,,102097,N,N,0,N,00,N
|
|
20240503,090306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1166,5,2,0.43,2172109,1839,2.61,1166,1213,1166,1509,813,1161,1181.14,0.37,0,-759,1281,1221,1184,1124,1087,1202,1105,138,348,500,690,1,1,27611224,322,-3.00,4.43,12,0.01,-389.00,263.00,2635,20231102,-55.75,879,20240321,32.65,1733,-32.72,20240411,879,32.65,20240321,2635,-55.75,20231102,879,32.65,20240321,0.00,N,019490,500,138 억,,102097,N,N,0,N,00,N
|
|
20240502,160305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,-65,5,-5.30,82695926,70334,159.35,1244,1244,1147,1593,859,1226,1175.76,0.41,0,-15984,1254,1240,1226,1212,1198,1247,1219,138,367,500,730,1,1,27611224,321,-2.98,4.41,12,0.25,-389.00,263.00,2635,20231102,-55.94,879,20240321,32.08,1733,-33.01,20240411,879,32.08,20240321,2635,-55.94,20231102,879,32.08,20240321,0.00,N,019490,500,138 억,,113585,N,N,0,N,00,N
|
|
20240502,150307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1168,-58,5,-4.73,76608286,65115,147.53,1244,1244,1147,1593,859,1226,1176.51,0.41,0,-14090,1254,1240,1226,1212,1198,1247,1219,138,367,500,730,1,1,27611224,322,-3.00,4.44,12,0.24,-389.00,263.00,2635,20231102,-55.67,879,20240321,32.88,1733,-32.60,20240411,879,32.88,20240321,2635,-55.67,20231102,879,32.88,20240321,0.00,N,019490,500,138 억,,113585,N,N,0,N,00,N
|
|
20240502,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1174,-52,5,-4.24,75406065,64086,145.19,1244,1244,1147,1593,859,1226,1176.64,0.41,0,-13874,1254,1240,1226,1212,1198,1247,1219,138,367,500,730,1,1,27611224,324,-3.02,4.46,12,0.23,-389.00,263.00,2635,20231102,-55.45,879,20240321,33.56,1733,-32.26,20240411,879,33.56,20240321,2635,-55.45,20231102,879,33.56,20240321,0.00,N,019490,500,138 억,,113585,N,N,0,N,00,N
|
|
20240502,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,-74,5,-6.04,72891974,61931,140.31,1244,1244,1147,1593,859,1226,1176.99,0.41,0,-13482,1254,1240,1226,1212,1198,1247,1219,138,367,500,730,1,1,27611224,318,-2.96,4.38,12,0.22,-389.00,263.00,2635,20231102,-56.28,879,20240321,31.06,1733,-33.53,20240411,879,31.06,20240321,2635,-56.28,20231102,879,31.06,20240321,0.00,N,019490,500,138 억,,113585,N,N,0,N,00,N
|
|
20240502,120304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1170,-56,5,-4.57,40393404,33861,76.72,1244,1244,1161,1593,859,1226,1192.92,0.41,0,-7194,1254,1240,1226,1212,1198,1247,1219,138,367,500,730,1,1,27611224,323,-3.01,4.45,12,0.12,-389.00,263.00,2635,20231102,-55.60,879,20240321,33.11,1733,-32.49,20240411,879,33.11,20240321,2635,-55.60,20231102,879,33.11,20240321,0.00,N,019490,500,138 억,,113585,N,N,0,N,00,N
|
|
20240502,110303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1193,-33,5,-2.69,27549637,22927,51.94,1244,1244,1182,1593,859,1226,1201.62,0.41,0,-2754,1254,1240,1226,1212,1198,1247,1219,138,367,500,730,1,1,27611224,329,-3.07,4.54,12,0.08,-389.00,263.00,2635,20231102,-54.72,879,20240321,35.72,1733,-31.16,20240411,879,35.72,20240321,2635,-54.72,20231102,879,35.72,20240321,0.00,N,019490,500,138 억,,113585,N,N,0,N,00,N
|
|
20240502,100304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1211,-15,5,-1.22,4758135,3924,8.89,1244,1244,1190,1593,859,1226,1212.57,0.41,0,-1020,1254,1240,1226,1212,1198,1247,1219,138,367,500,730,1,1,27611224,334,-3.11,4.60,12,0.01,-389.00,263.00,2635,20231102,-54.04,879,20240321,37.77,1733,-30.12,20240411,879,37.77,20240321,2635,-54.04,20231102,879,37.77,20240321,0.00,N,019490,500,138 억,,113585,N,N,0,N,00,N
|
|
20240502,090303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1242,16,2,1.31,655502,542,1.23,1244,1244,1190,1593,859,1226,1209.41,0.41,0,-121,1254,1240,1226,1212,1198,1247,1219,138,367,500,730,1,1,27611224,343,-3.19,4.72,12,0.00,-389.00,263.00,2635,20231102,-52.87,879,20240321,41.30,1733,-28.33,20240411,879,41.30,20240321,2635,-52.87,20231102,879,41.30,20240321,0.00,N,019490,500,138 억,,113585,N,N,0,N,00,N
|