186 lines
73 KiB
CSV
186 lines
73 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
|
|
20240731,160338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,941,9,2,0.97,34271960,36728,217.31,927,950,919,1211,653,932,933.06,0.22,0,-899,968,950,941,923,914,945,918,138,279,500,550,1,1,27611224,260,-2.42,3.58,12,0.13,-389.00,263.00,2635,20231102,-64.29,879,20240321,7.05,1733,-45.70,20240411,879,7.05,20240321,2635,-64.29,20231102,879,7.05,20240321,0.00,N,019490,500,138 억,,61636,N,N,23,N,00,N
|
|
20240731,150339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,946,14,2,1.50,28515949,30657,181.39,927,950,919,1211,653,932,930.16,0.22,0,-888,968,950,941,923,914,945,918,138,279,500,550,1,1,27611224,261,-2.43,3.60,12,0.11,-389.00,263.00,2635,20231102,-64.10,879,20240321,7.62,1733,-45.41,20240411,879,7.62,20240321,2635,-64.10,20231102,879,7.62,20240321,0.00,N,019490,500,138 억,,61636,N,N,34,N,00,N
|
|
20240731,140342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,3,2,0.32,25357382,27294,161.49,927,950,919,1211,653,932,929.05,0.22,0,-1067,968,950,941,923,914,945,918,138,279,500,550,1,1,27611224,258,-2.40,3.56,12,0.10,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,61636,N,N,34,N,00,N
|
|
20240731,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,4,2,0.43,20267663,21850,129.28,927,950,919,1211,653,932,927.58,0.22,0,-895,968,950,941,923,914,945,918,138,279,500,550,1,1,27611224,258,-2.41,3.56,12,0.08,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,61636,N,N,34,N,00,N
|
|
20240731,120343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,931,-1,5,-0.11,19641131,21178,125.31,927,950,919,1211,653,932,927.43,0.22,0,-895,968,950,941,923,914,945,918,138,279,500,550,1,1,27611224,257,-2.39,3.54,12,0.08,-389.00,263.00,2635,20231102,-64.67,879,20240321,5.92,1733,-46.28,20240411,879,5.92,20240321,2635,-64.67,20231102,879,5.92,20240321,0.00,N,019490,500,138 억,,61636,N,N,34,N,00,N
|
|
20240731,110340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,4,2,0.43,15931468,17173,101.61,927,950,919,1211,653,932,927.70,0.22,0,-168,968,950,941,923,914,945,918,138,279,500,550,1,1,27611224,258,-2.41,3.56,12,0.06,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,61636,N,N,34,N,00,N
|
|
20240731,100340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,6,2,0.64,5977963,6418,37.97,927,950,927,1211,653,932,931.44,0.22,0,-320,968,950,941,923,914,945,918,138,279,500,550,1,1,27611224,259,-2.41,3.57,12,0.02,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,61636,N,N,34,N,00,N
|
|
20240731,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,927,-5,5,-0.54,543222,586,3.47,927,927,927,1211,653,932,927.00,0.22,0,-86,968,950,941,923,914,945,918,138,279,500,550,1,1,27611224,256,-2.38,3.52,12,0.00,-389.00,263.00,2635,20231102,-64.82,879,20240321,5.46,1733,-46.51,20240411,879,5.46,20240321,2635,-64.82,20231102,879,5.46,20240321,0.00,N,019490,500,138 억,,61636,N,N,34,N,00,N
|
|
20240730,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,-17,5,-1.79,15831449,16901,56.88,959,959,932,1233,665,949,936.72,0.23,0,-944,960,954,944,938,928,957,941,138,284,500,560,1,1,27611224,257,-2.40,3.54,12,0.06,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,62580,N,N,34,N,00,N
|
|
20240730,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,-14,5,-1.48,11284807,12028,40.48,959,959,934,1233,665,949,938.21,0.23,0,-861,960,954,944,938,928,957,941,138,284,500,560,1,1,27611224,258,-2.40,3.56,12,0.04,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,62580,N,N,0,N,00,N
|
|
20240730,140331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,-13,5,-1.37,9633722,10262,34.54,959,959,936,1233,665,949,938.78,0.23,0,-554,960,954,944,938,928,957,941,138,284,500,560,1,1,27611224,258,-2.41,3.56,12,0.04,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,62580,N,N,0,N,00,N
|
|
20240730,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,-12,5,-1.26,6911688,7355,24.76,959,959,937,1233,665,949,939.73,0.23,0,-546,960,954,944,938,928,957,941,138,284,500,560,1,1,27611224,259,-2.41,3.56,12,0.03,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,62580,N,N,0,N,00,N
|
|
20240730,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,948,-1,5,-0.11,3199625,3399,11.44,959,959,937,1233,665,949,941.34,0.23,0,107,960,954,944,938,928,957,941,138,284,500,560,1,1,27611224,262,-2.44,3.60,12,0.01,-389.00,263.00,2635,20231102,-64.02,879,20240321,7.85,1733,-45.30,20240411,879,7.85,20240321,2635,-64.02,20231102,879,7.85,20240321,0.00,N,019490,500,138 억,,62580,N,N,0,N,00,N
|
|
20240730,110336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,942,-7,5,-0.74,2894585,3077,10.36,959,959,937,1233,665,949,940.72,0.23,0,230,960,954,944,938,928,957,941,138,284,500,560,1,1,27611224,260,-2.42,3.58,12,0.01,-389.00,263.00,2635,20231102,-64.25,879,20240321,7.17,1733,-45.64,20240411,879,7.17,20240321,2635,-64.25,20231102,879,7.17,20240321,0.00,N,019490,500,138 억,,62580,N,N,0,N,00,N
|
|
20240730,100336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,954,5,2,0.53,2564756,2725,9.17,959,959,937,1233,665,949,941.19,0.23,0,231,960,954,944,938,928,957,941,138,284,500,560,1,1,27611224,263,-2.45,3.63,12,0.01,-389.00,263.00,2635,20231102,-63.80,879,20240321,8.53,1733,-44.95,20240411,879,8.53,20240321,2635,-63.80,20231102,879,8.53,20240321,0.00,N,019490,500,138 억,,62580,N,N,0,N,00,N
|
|
20240730,090336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,959,10,2,1.05,355789,371,1.25,959,959,959,1233,665,949,959.00,0.23,0,-45,960,954,944,938,928,957,941,138,284,500,560,1,1,27611224,265,-2.47,3.65,12,0.00,-389.00,263.00,2635,20231102,-63.61,879,20240321,9.10,1733,-44.66,20240411,879,9.10,20240321,2635,-63.61,20231102,879,9.10,20240321,0.00,N,019490,500,138 억,,62580,N,N,0,N,00,N
|
|
20240729,160333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,949,12,2,1.28,27906911,29655,79.00,937,950,934,1218,656,937,941.05,0.22,0,1755,967,952,940,925,913,959,932,138,281,500,560,1,1,27611224,262,-2.44,3.61,12,0.11,-389.00,263.00,2635,20231102,-63.98,879,20240321,7.96,1733,-45.24,20240411,879,7.96,20240321,2635,-63.98,20231102,879,7.96,20240321,0.00,N,019490,500,138 억,,60825,N,N,0,N,00,N
|
|
20240729,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,0,3,0.00,23585505,25075,66.80,937,950,934,1218,656,937,940.60,0.22,0,1545,967,952,940,925,913,959,932,138,281,500,560,1,1,27611224,259,-2.41,3.56,12,0.09,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,60825,N,N,0,N,00,N
|
|
20240729,140337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,940,3,2,0.32,8517063,9010,24.00,937,950,934,1218,656,937,945.29,0.22,0,1514,967,952,940,925,913,959,932,138,281,500,560,1,1,27611224,260,-2.42,3.57,12,0.03,-389.00,263.00,2635,20231102,-64.33,879,20240321,6.94,1733,-45.76,20240411,879,6.94,20240321,2635,-64.33,20231102,879,6.94,20240321,0.00,N,019490,500,138 억,,60825,N,N,0,N,00,N
|
|
20240729,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,948,11,2,1.17,5963365,6301,16.79,937,950,934,1218,656,937,946.42,0.22,0,-195,967,952,940,925,913,959,932,138,281,500,560,1,1,27611224,262,-2.44,3.60,12,0.02,-389.00,263.00,2635,20231102,-64.02,879,20240321,7.85,1733,-45.30,20240411,879,7.85,20240321,2635,-64.02,20231102,879,7.85,20240321,0.00,N,019490,500,138 억,,60825,N,N,0,N,00,N
|
|
20240729,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,947,10,2,1.07,5033688,5320,14.17,937,950,934,1218,656,937,946.18,0.22,0,-310,967,952,940,925,913,959,932,138,281,500,560,1,1,27611224,261,-2.43,3.60,12,0.02,-389.00,263.00,2635,20231102,-64.06,879,20240321,7.74,1733,-45.35,20240411,879,7.74,20240321,2635,-64.06,20231102,879,7.74,20240321,0.00,N,019490,500,138 억,,60825,N,N,0,N,00,N
|
|
20240729,110335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,948,11,2,1.17,4463225,4715,12.56,937,950,934,1218,656,937,946.60,0.22,0,-420,967,952,940,925,913,959,932,138,281,500,560,1,1,27611224,262,-2.44,3.60,12,0.02,-389.00,263.00,2635,20231102,-64.02,879,20240321,7.85,1733,-45.30,20240411,879,7.85,20240321,2635,-64.02,20231102,879,7.85,20240321,0.00,N,019490,500,138 억,,60825,N,N,0,N,00,N
|
|
20240729,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,949,12,2,1.28,4134562,4366,11.63,937,950,934,1218,656,937,946.99,0.22,0,-472,967,952,940,925,913,959,932,138,281,500,560,1,1,27611224,262,-2.44,3.61,12,0.02,-389.00,263.00,2635,20231102,-63.98,879,20240321,7.96,1733,-45.24,20240411,879,7.96,20240321,2635,-63.98,20231102,879,7.96,20240321,0.00,N,019490,500,138 억,,60825,N,N,0,N,00,N
|
|
20240729,090332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,950,13,2,1.39,303601,324,0.86,937,950,937,1218,656,937,937.04,0.22,0,72,967,952,940,925,913,959,932,138,281,500,560,1,1,27611224,262,-2.44,3.61,12,0.00,-389.00,263.00,2635,20231102,-63.95,879,20240321,8.08,1733,-45.18,20240411,879,8.08,20240321,2635,-63.95,20231102,879,8.08,20240321,0.00,N,019490,500,138 억,,60825,N,N,0,N,00,N
|
|
20240726,160327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,5,2,0.54,34923675,37529,145.97,928,955,928,1211,653,932,930.58,0.21,0,2115,946,939,934,927,922,936,924,138,279,500,550,1,1,27611224,259,-2.41,3.56,12,0.14,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,58710,N,N,0,N,00,N
|
|
20240726,150330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,931,-1,5,-0.11,33530542,36038,140.17,928,955,928,1211,653,932,930.42,0.21,0,2115,946,939,934,927,922,936,924,138,279,500,550,1,1,27611224,257,-2.39,3.54,12,0.13,-389.00,263.00,2635,20231102,-64.67,879,20240321,5.92,1733,-46.28,20240411,879,5.92,20240321,2635,-64.67,20231102,879,5.92,20240321,0.00,N,019490,500,138 억,,58710,N,N,0,N,00,N
|
|
20240726,140333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,4,2,0.43,25628509,27556,107.18,928,955,928,1211,653,932,930.05,0.21,0,1255,946,939,934,927,922,936,924,138,279,500,550,1,1,27611224,258,-2.41,3.56,12,0.10,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,58710,N,N,0,N,00,N
|
|
20240726,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,4,2,0.43,21293792,22896,89.05,928,955,928,1211,653,932,930.02,0.21,0,1255,946,939,934,927,922,936,924,138,279,500,550,1,1,27611224,258,-2.41,3.56,12,0.08,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,58710,N,N,0,N,00,N
|
|
20240726,120333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,3,2,0.32,20120221,21636,84.15,928,955,928,1211,653,932,929.94,0.21,0,1065,946,939,934,927,922,936,924,138,279,500,550,1,1,27611224,258,-2.40,3.56,12,0.08,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,58710,N,N,0,N,00,N
|
|
20240726,110332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,930,-2,5,-0.21,10517623,11320,44.03,928,955,928,1211,653,932,929.12,0.21,0,-111,946,939,934,927,922,936,924,138,279,500,550,1,1,27611224,257,-2.39,3.54,12,0.04,-389.00,263.00,2635,20231102,-64.71,879,20240321,5.80,1733,-46.34,20240411,879,5.80,20240321,2635,-64.71,20231102,879,5.80,20240321,0.00,N,019490,500,138 억,,58710,N,N,0,N,00,N
|
|
20240726,100333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,4,2,0.43,3323506,3576,13.91,928,955,928,1211,653,932,929.39,0.21,0,-4,946,939,934,927,922,936,924,138,279,500,550,1,1,27611224,258,-2.41,3.56,12,0.01,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,58710,N,N,0,N,00,N
|
|
20240726,090331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,954,22,2,2.36,40885,44,0.17,928,955,928,1211,653,932,929.20,0.21,0,-7,946,939,934,927,922,936,924,138,279,500,550,1,1,27611224,263,-2.45,3.63,12,0.00,-389.00,263.00,2635,20231102,-63.80,879,20240321,8.53,1733,-44.95,20240411,879,8.53,20240321,2635,-63.80,20231102,879,8.53,20240321,0.00,N,019490,500,138 억,,58710,N,N,0,N,00,N
|
|
20240725,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,-14,5,-1.48,24063687,25710,86.46,934,941,929,1229,663,946,935.97,0.21,0,838,992,968,941,917,890,955,904,138,283,500,560,1,1,27611224,257,-2.40,3.54,12,0.09,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,57807,N,N,0,N,00,N
|
|
20240725,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,-8,5,-0.85,23823231,25452,85.59,934,941,929,1229,663,946,936.01,0.21,0,903,992,968,941,917,890,955,904,138,283,500,560,1,1,27611224,259,-2.41,3.57,12,0.09,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,57807,N,N,0,N,00,N
|
|
20240725,140334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,-9,5,-0.95,23521376,25130,84.51,934,941,929,1229,663,946,935.99,0.21,0,903,992,968,941,917,890,955,904,138,283,500,560,1,1,27611224,259,-2.41,3.56,12,0.09,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,57807,N,N,0,N,00,N
|
|
20240725,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,-9,5,-0.95,23521376,25130,84.51,934,941,929,1229,663,946,935.99,0.21,0,903,992,968,941,917,890,955,904,138,283,500,560,1,1,27611224,259,-2.41,3.56,12,0.09,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,57807,N,N,0,N,00,N
|
|
20240725,120333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,-8,5,-0.85,22352382,23876,80.29,934,941,929,1229,663,946,936.19,0.21,0,903,992,968,941,917,890,955,904,138,283,500,560,1,1,27611224,259,-2.41,3.57,12,0.09,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,57807,N,N,0,N,00,N
|
|
20240725,110330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,929,-17,5,-1.80,20211293,21574,72.55,934,941,929,1229,663,946,936.84,0.21,0,883,992,968,941,917,890,955,904,138,283,500,560,1,1,27611224,257,-2.39,3.53,12,0.08,-389.00,263.00,2635,20231102,-64.74,879,20240321,5.69,1733,-46.39,20240411,879,5.69,20240321,2635,-64.74,20231102,879,5.69,20240321,0.00,N,019490,500,138 억,,57807,N,N,0,N,00,N
|
|
20240725,100331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,940,-6,5,-0.63,14510028,15469,52.02,934,941,933,1229,663,946,938.01,0.21,0,615,992,968,941,917,890,955,904,138,283,500,560,1,1,27611224,260,-2.42,3.57,12,0.06,-389.00,263.00,2635,20231102,-64.33,879,20240321,6.94,1733,-45.76,20240411,879,6.94,20240321,2635,-64.33,20231102,879,6.94,20240321,0.00,N,019490,500,138 억,,57807,N,N,0,N,00,N
|
|
20240725,090331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,941,-5,5,-0.53,4609259,4906,16.50,934,941,934,1229,663,946,939.51,0.21,0,307,992,968,941,917,890,955,904,138,283,500,560,1,1,27611224,260,-2.42,3.58,12,0.02,-389.00,263.00,2635,20231102,-64.29,879,20240321,7.05,1733,-45.70,20240411,879,7.05,20240321,2635,-64.29,20231102,879,7.05,20240321,0.00,N,019490,500,138 억,,57807,N,N,0,N,00,N
|
|
20240724,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,946,-3,5,-0.32,27984694,29737,113.54,965,965,914,1233,665,949,941.07,0.22,0,-1959,998,973,950,925,902,986,938,138,284,500,560,1,1,27611224,261,-2.43,3.60,12,0.11,-389.00,263.00,2635,20231102,-64.10,879,20240321,7.62,1733,-45.41,20240411,879,7.62,20240321,2635,-64.10,20231102,879,7.62,20240321,0.00,N,019490,500,138 억,,59766,N,N,0,N,00,N
|
|
20240724,150333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,946,-3,5,-0.32,26547498,28213,107.72,965,965,914,1233,665,949,940.97,0.22,0,-1958,998,973,950,925,902,986,938,138,284,500,560,1,1,27611224,261,-2.43,3.60,12,0.10,-389.00,263.00,2635,20231102,-64.10,879,20240321,7.62,1733,-45.41,20240411,879,7.62,20240321,2635,-64.10,20231102,879,7.62,20240321,0.00,N,019490,500,138 억,,59766,N,N,0,N,00,N
|
|
20240724,140334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,-4,5,-0.42,20061310,21348,81.51,965,965,914,1233,665,949,939.73,0.22,0,-1686,998,973,950,925,902,986,938,138,284,500,560,1,1,27611224,261,-2.43,3.59,12,0.08,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,59766,N,N,0,N,00,N
|
|
20240724,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,-4,5,-0.42,17304090,18417,70.32,965,965,914,1233,665,949,939.57,0.22,0,-1390,998,973,950,925,902,986,938,138,284,500,560,1,1,27611224,261,-2.43,3.59,12,0.07,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,59766,N,N,0,N,00,N
|
|
20240724,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,-4,5,-0.42,15485542,16494,62.98,965,965,914,1233,665,949,938.86,0.22,0,-1260,998,973,950,925,902,986,938,138,284,500,560,1,1,27611224,261,-2.43,3.59,12,0.06,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,59766,N,N,0,N,00,N
|
|
20240724,110333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,-4,5,-0.42,10325322,11015,42.06,965,965,914,1233,665,949,937.39,0.22,0,-1075,998,973,950,925,902,986,938,138,284,500,560,1,1,27611224,261,-2.43,3.59,12,0.04,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,59766,N,N,0,N,00,N
|
|
20240724,100332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,-4,5,-0.42,7798085,8327,31.79,965,965,914,1233,665,949,936.48,0.22,0,-892,998,973,950,925,902,986,938,138,284,500,560,1,1,27611224,261,-2.43,3.59,12,0.03,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,59766,N,N,0,N,00,N
|
|
20240724,090331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,964,15,2,1.58,3300307,3557,13.58,965,965,914,1233,665,949,927.83,0.22,0,18,998,973,950,925,902,986,938,138,284,500,560,1,1,27611224,266,-2.48,3.67,12,0.01,-389.00,263.00,2635,20231102,-63.42,879,20240321,9.67,1733,-44.37,20240411,879,9.67,20240321,2635,-63.42,20231102,879,9.67,20240321,0.00,N,019490,500,138 억,,59766,N,N,0,N,00,N
|
|
20240723,160326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,949,17,2,1.82,24739519,26191,6.60,945,975,927,1211,653,932,944.58,0.22,0,-1008,1134,1033,981,880,828,1083,930,138,279,500,550,1,1,27611224,262,-2.44,3.61,12,0.09,-389.00,263.00,2635,20231102,-63.98,879,20240321,7.96,1733,-45.24,20240411,879,7.96,20240321,2635,-63.98,20231102,879,7.96,20240321,0.00,N,019490,500,138 억,,60774,N,N,0,N,00,N
|
|
20240723,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,13,2,1.39,23004809,24361,6.14,945,975,927,1211,653,932,944.33,0.22,0,-1213,1134,1033,981,880,828,1083,930,138,279,500,550,1,1,27611224,261,-2.43,3.59,12,0.09,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,60774,N,N,0,N,00,N
|
|
20240723,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,950,18,2,1.93,21791433,23081,5.82,945,975,927,1211,653,932,944.13,0.22,0,-1162,1134,1033,981,880,828,1083,930,138,279,500,550,1,1,27611224,262,-2.44,3.61,12,0.08,-389.00,263.00,2635,20231102,-63.95,879,20240321,8.08,1733,-45.18,20240411,879,8.08,20240321,2635,-63.95,20231102,879,8.08,20240321,0.00,N,019490,500,138 억,,60774,N,N,0,N,00,N
|
|
20240723,130327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,13,2,1.39,19583764,20747,5.23,945,975,927,1211,653,932,943.93,0.22,0,-1337,1134,1033,981,880,828,1083,930,138,279,500,550,1,1,27611224,261,-2.43,3.59,12,0.08,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,60774,N,N,0,N,00,N
|
|
20240723,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,953,21,2,2.25,17523438,18568,4.68,945,975,927,1211,653,932,943.74,0.22,0,-1311,1134,1033,981,880,828,1083,930,138,279,500,550,1,1,27611224,263,-2.45,3.62,12,0.07,-389.00,263.00,2635,20231102,-63.83,879,20240321,8.42,1733,-45.01,20240411,879,8.42,20240321,2635,-63.83,20231102,879,8.42,20240321,0.00,N,019490,500,138 억,,60774,N,N,0,N,00,N
|
|
20240723,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,955,23,2,2.47,16767988,17770,4.48,945,975,927,1211,653,932,943.61,0.22,0,-1542,1134,1033,981,880,828,1083,930,138,279,500,550,1,1,27611224,264,-2.46,3.63,12,0.06,-389.00,263.00,2635,20231102,-63.76,879,20240321,8.65,1733,-44.89,20240411,879,8.65,20240321,2635,-63.76,20231102,879,8.65,20240321,0.00,N,019490,500,138 억,,60774,N,N,0,N,00,N
|
|
20240723,100329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,0,3,0.00,8399915,8946,2.25,945,975,927,1211,653,932,938.96,0.22,0,-384,1134,1033,981,880,828,1083,930,138,279,500,550,1,1,27611224,257,-2.40,3.54,12,0.03,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,60774,N,N,0,N,00,N
|
|
20240723,090331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,2,2,0.21,55249,59,0.01,945,945,934,1211,653,932,936.42,0.22,0,-1,1134,1033,981,880,828,1083,930,138,279,500,550,1,1,27611224,258,-2.40,3.55,12,0.00,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,60774,N,N,0,N,00,N
|
|
20240722,160326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,-8,5,-0.85,396509354,396791,1629.73,930,1082,929,1222,658,940,999.31,0.26,0,-10444,959,949,938,928,917,954,933,138,282,500,560,1,1,27611224,257,-2.40,3.54,12,1.44,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,71218,N,N,0,N,00,N
|
|
20240722,150330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,-5,5,-0.53,390668716,390532,1604.03,930,1082,929,1222,658,940,1000.35,0.26,0,-10534,959,949,938,928,917,954,933,138,282,500,560,1,1,27611224,258,-2.40,3.56,12,1.41,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,71218,N,N,0,N,00,N
|
|
20240722,140331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,-2,5,-0.21,387465530,387103,1589.94,930,1082,929,1222,658,940,1000.94,0.26,0,-9744,959,949,938,928,917,954,933,138,282,500,560,1,1,27611224,259,-2.41,3.57,12,1.40,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,71218,N,N,0,N,00,N
|
|
20240722,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,-6,5,-0.64,384485766,383915,1576.85,930,1082,929,1222,658,940,1001.49,0.26,0,-9116,959,949,938,928,917,954,933,138,282,500,560,1,1,27611224,258,-2.40,3.55,12,1.39,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,71218,N,N,0,N,00,N
|
|
20240722,120328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,933,-7,5,-0.74,381379174,380587,1563.18,930,1082,929,1222,658,940,1002.08,0.26,0,-9254,959,949,938,928,917,954,933,138,282,500,560,1,1,27611224,258,-2.40,3.55,12,1.38,-389.00,263.00,2635,20231102,-64.59,879,20240321,6.14,1733,-46.16,20240411,879,6.14,20240321,2635,-64.59,20231102,879,6.14,20240321,0.00,N,019490,500,138 억,,71218,N,N,0,N,00,N
|
|
20240722,110330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,-3,5,-0.32,367349278,365504,1501.23,930,1082,929,1222,658,940,1005.05,0.26,0,-9296,959,949,938,928,917,954,933,138,282,500,560,1,1,27611224,259,-2.41,3.56,12,1.32,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,71218,N,N,0,N,00,N
|
|
20240722,100328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,939,-1,5,-0.11,356802286,354179,1454.71,930,1082,930,1222,658,940,1007.41,0.26,0,-10069,959,949,938,928,917,954,933,138,282,500,560,1,1,27611224,259,-2.41,3.57,12,1.28,-389.00,263.00,2635,20231102,-64.36,879,20240321,6.83,1733,-45.82,20240411,879,6.83,20240321,2635,-64.36,20231102,879,6.83,20240321,0.00,N,019490,500,138 억,,71218,N,N,0,N,00,N
|
|
20240722,090326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,944,4,2,0.43,729817,784,3.22,930,949,930,1222,658,940,930.89,0.26,0,600,959,949,938,928,917,954,933,138,282,500,560,1,1,27611224,261,-2.43,3.59,12,0.00,-389.00,263.00,2635,20231102,-64.17,879,20240321,7.39,1733,-45.53,20240411,879,7.39,20240321,2635,-64.17,20231102,879,7.39,20240321,0.00,N,019490,500,138 억,,71218,N,N,0,N,00,N
|
|
20240719,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,940,8,2,0.86,22697841,24333,79.39,927,948,927,1211,653,932,932.79,0.24,0,5358,968,949,936,917,904,948,916,138,279,500,550,1,1,27611224,260,-2.42,3.57,12,0.09,-389.00,263.00,2635,20231102,-64.33,879,20240321,6.94,1733,-45.76,20240411,879,6.94,20240321,2635,-64.33,20231102,879,6.94,20240321,0.00,N,019490,500,138 억,,65860,N,N,0,N,00,N
|
|
20240719,150325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,4,2,0.43,21954978,23538,76.80,927,948,927,1211,653,932,932.75,0.24,0,5315,968,949,936,917,904,948,916,138,279,500,550,1,1,27611224,258,-2.41,3.56,12,0.09,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,65860,N,N,0,N,00,N
|
|
20240719,140326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,939,7,2,0.75,19966918,21415,69.87,927,948,927,1211,653,932,932.38,0.24,0,4681,968,949,936,917,904,948,916,138,279,500,550,1,1,27611224,259,-2.41,3.57,12,0.08,-389.00,263.00,2635,20231102,-64.36,879,20240321,6.83,1733,-45.82,20240411,879,6.83,20240321,2635,-64.36,20231102,879,6.83,20240321,0.00,N,019490,500,138 억,,65860,N,N,0,N,00,N
|
|
20240719,130322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,0,3,0.00,12997998,13967,45.57,927,948,927,1211,653,932,930.62,0.24,0,4052,968,949,936,917,904,948,916,138,279,500,550,1,1,27611224,257,-2.40,3.54,12,0.05,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,65860,N,N,0,N,00,N
|
|
20240719,120322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,0,3,0.00,12065998,12967,42.31,927,948,927,1211,653,932,930.52,0.24,0,4052,968,949,936,917,904,948,916,138,279,500,550,1,1,27611224,257,-2.40,3.54,12,0.05,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,65860,N,N,0,N,00,N
|
|
20240719,110325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,2,2,0.21,10252124,11023,35.96,927,948,927,1211,653,932,930.07,0.24,0,5352,968,949,936,917,904,948,916,138,279,500,550,1,1,27611224,258,-2.40,3.55,12,0.04,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,65860,N,N,0,N,00,N
|
|
20240719,100301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,947,15,2,1.61,8772851,9439,30.80,927,948,927,1211,653,932,929.43,0.24,0,5181,968,949,936,917,904,948,916,138,279,500,550,1,1,27611224,261,-2.43,3.60,12,0.03,-389.00,263.00,2635,20231102,-64.06,879,20240321,7.74,1733,-45.35,20240411,879,7.74,20240321,2635,-64.06,20231102,879,7.74,20240321,0.00,N,019490,500,138 억,,65860,N,N,0,N,00,N
|
|
20240719,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,928,-4,5,-0.43,1606307,1731,5.65,927,928,927,1211,653,932,927.96,0.24,0,1670,968,949,936,917,904,948,916,138,279,500,550,1,1,27611224,256,-2.39,3.53,12,0.01,-389.00,263.00,2635,20231102,-64.78,879,20240321,5.57,1733,-46.45,20240411,879,5.57,20240321,2635,-64.78,20231102,879,5.57,20240321,0.00,N,019490,500,138 억,,65860,N,N,0,N,00,N
|
|
20240718,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,0,3,0.00,28615565,30650,131.99,932,955,923,1211,653,932,933.62,0.22,0,4531,950,940,935,925,920,938,923,138,279,500,550,1,1,27611224,257,-2.40,3.54,12,0.11,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,61329,N,N,0,N,00,N
|
|
20240718,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,3,2,0.32,26493765,28375,122.19,932,955,923,1211,653,932,933.70,0.22,0,4284,950,940,935,925,920,938,923,138,279,500,550,1,1,27611224,258,-2.40,3.56,12,0.10,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,61329,N,N,0,N,00,N
|
|
20240718,140320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,931,-1,5,-0.11,24852282,26613,114.60,932,955,923,1211,653,932,933.84,0.22,0,4049,950,940,935,925,920,938,923,138,279,500,550,1,1,27611224,257,-2.39,3.54,12,0.10,-389.00,263.00,2635,20231102,-64.67,879,20240321,5.92,1733,-46.28,20240411,879,5.92,20240321,2635,-64.67,20231102,879,5.92,20240321,0.00,N,019490,500,138 억,,61329,N,N,0,N,00,N
|
|
20240718,130321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,4,2,0.43,24504074,26239,112.99,932,955,923,1211,653,932,933.88,0.22,0,3785,950,940,935,925,920,938,923,138,279,500,550,1,1,27611224,258,-2.41,3.56,12,0.10,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,61329,N,N,0,N,00,N
|
|
20240718,120320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,6,2,0.64,22203590,23770,102.36,932,955,923,1211,653,932,934.10,0.22,0,3570,950,940,935,925,920,938,923,138,279,500,550,1,1,27611224,259,-2.41,3.57,12,0.09,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,61329,N,N,0,N,00,N
|
|
20240718,110322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,6,2,0.64,21958772,23509,101.24,932,955,923,1211,653,932,934.06,0.22,0,3570,950,940,935,925,920,938,923,138,279,500,550,1,1,27611224,259,-2.41,3.57,12,0.09,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,61329,N,N,0,N,00,N
|
|
20240718,100323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,931,-1,5,-0.11,13242810,14244,61.34,932,932,923,1211,653,932,929.71,0.22,0,2920,950,940,935,925,920,938,923,138,279,500,550,1,1,27611224,257,-2.39,3.54,12,0.05,-389.00,263.00,2635,20231102,-64.67,879,20240321,5.92,1733,-46.28,20240411,879,5.92,20240321,2635,-64.67,20231102,879,5.92,20240321,0.00,N,019490,500,138 억,,61329,N,N,0,N,00,N
|
|
20240718,090324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,927,-5,5,-0.54,5806717,6231,26.83,932,932,927,1211,653,932,931.91,0.22,0,-165,950,940,935,925,920,938,923,138,279,500,550,1,1,27611224,256,-2.38,3.52,12,0.02,-389.00,263.00,2635,20231102,-64.82,879,20240321,5.46,1733,-46.51,20240411,879,5.46,20240321,2635,-64.82,20231102,879,5.46,20240321,0.00,N,019490,500,138 억,,61329,N,N,0,N,00,N
|
|
20240717,160333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,2,2,0.22,21373592,22907,47.36,945,945,930,1209,651,930,933.06,0.23,0,-1449,945,937,933,925,921,935,923,138,279,500,550,1,1,27611224,257,-2.40,3.54,12,0.08,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,62778,N,N,0,N,00,N
|
|
20240717,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,931,1,2,0.11,19686740,21096,43.61,945,945,930,1209,651,930,933.20,0.23,0,-1174,945,937,933,925,921,935,923,138,279,500,550,1,1,27611224,257,-2.39,3.54,12,0.08,-389.00,263.00,2635,20231102,-64.67,879,20240321,5.92,1733,-46.28,20240411,879,5.92,20240321,2635,-64.67,20231102,879,5.92,20240321,0.00,N,019490,500,138 억,,62778,N,N,0,N,00,N
|
|
20240717,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,5,2,0.54,18540330,19865,41.07,945,945,930,1209,651,930,933.32,0.23,0,-1253,945,937,933,925,921,935,923,138,279,500,550,1,1,27611224,258,-2.40,3.56,12,0.07,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,62778,N,N,0,N,00,N
|
|
20240717,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,4,2,0.43,17568818,18824,38.92,945,945,930,1209,651,930,933.32,0.23,0,-574,945,937,933,925,921,935,923,138,279,500,550,1,1,27611224,258,-2.40,3.55,12,0.07,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,62778,N,N,0,N,00,N
|
|
20240717,120335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,931,1,2,0.11,17054190,18273,37.78,945,945,930,1209,651,930,933.30,0.23,0,-462,945,937,933,925,921,935,923,138,279,500,550,1,1,27611224,257,-2.39,3.54,12,0.07,-389.00,263.00,2635,20231102,-64.67,879,20240321,5.92,1733,-46.28,20240411,879,5.92,20240321,2635,-64.67,20231102,879,5.92,20240321,0.00,N,019490,500,138 억,,62778,N,N,0,N,00,N
|
|
20240717,110334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,931,1,2,0.11,12030644,12903,26.68,945,945,930,1209,651,930,932.39,0.23,0,-289,945,937,933,925,921,935,923,138,279,500,550,1,1,27611224,257,-2.39,3.54,12,0.05,-389.00,263.00,2635,20231102,-64.67,879,20240321,5.92,1733,-46.28,20240411,879,5.92,20240321,2635,-64.67,20231102,879,5.92,20240321,0.00,N,019490,500,138 억,,62778,N,N,0,N,00,N
|
|
20240717,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,4,2,0.43,3060852,3267,6.75,945,945,931,1209,651,930,936.90,0.23,0,-488,945,937,933,925,921,935,923,138,279,500,550,1,1,27611224,258,-2.40,3.55,12,0.01,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,62778,N,N,0,N,00,N
|
|
20240717,090305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,944,14,2,1.51,990352,1048,2.17,945,945,944,1209,651,930,944.99,0.23,0,-8,945,937,933,925,921,935,923,138,279,500,550,1,1,27611224,261,-2.43,3.59,12,0.00,-389.00,263.00,2635,20231102,-64.17,879,20240321,7.39,1733,-45.53,20240411,879,7.39,20240321,2635,-64.17,20231102,879,7.39,20240321,0.00,N,019490,500,138 억,,62778,N,N,0,N,00,N
|
|
20240716,160335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,930,-8,5,-0.85,45103699,48370,90.77,941,941,929,1219,657,938,932.47,0.22,0,921,960,948,932,920,904,955,927,138,281,500,560,1,1,27611224,257,-2.39,3.54,12,0.18,-389.00,263.00,2635,20231102,-64.71,879,20240321,5.80,1733,-46.34,20240411,879,5.80,20240321,2635,-64.71,20231102,879,5.80,20240321,0.00,N,019490,500,138 억,,61801,N,N,0,N,00,N
|
|
20240716,150339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,-1,5,-0.11,44050924,47239,88.65,941,941,929,1219,657,938,932.51,0.22,0,130,960,948,932,920,904,955,927,138,281,500,560,1,1,27611224,259,-2.41,3.56,12,0.17,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,61801,N,N,0,N,00,N
|
|
20240716,140337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,0,3,0.00,37462325,40184,75.41,941,941,929,1219,657,938,932.27,0.22,0,-9,960,948,932,920,904,955,927,138,281,500,560,1,1,27611224,259,-2.41,3.57,12,0.15,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,61801,N,N,0,N,00,N
|
|
20240716,130337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,0,3,0.00,37445444,40166,75.38,941,941,929,1219,657,938,932.27,0.22,0,-9,960,948,932,920,904,955,927,138,281,500,560,1,1,27611224,259,-2.41,3.57,12,0.15,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,61801,N,N,0,N,00,N
|
|
20240716,120336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,-3,5,-0.32,30674931,32902,61.74,941,941,930,1219,657,938,932.31,0.22,0,-49,960,948,932,920,904,955,927,138,281,500,560,1,1,27611224,258,-2.40,3.56,12,0.12,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,61801,N,N,0,N,00,N
|
|
20240716,110337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,-4,5,-0.43,29017807,31130,58.42,941,941,930,1219,657,938,932.15,0.22,0,-62,960,948,932,920,904,955,927,138,281,500,560,1,1,27611224,258,-2.40,3.55,12,0.11,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,61801,N,N,0,N,00,N
|
|
20240716,100337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,-6,5,-0.64,13559107,14520,27.25,941,941,931,1219,657,938,933.82,0.22,0,-401,960,948,932,920,904,955,927,138,281,500,560,1,1,27611224,257,-2.40,3.54,12,0.05,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,61801,N,N,0,N,00,N
|
|
20240716,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,0,3,0.00,840465,894,1.68,941,941,938,1219,657,938,940.12,0.22,0,-608,960,948,932,920,904,955,927,138,281,500,560,1,1,27611224,259,-2.41,3.57,12,0.00,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,61801,N,N,0,N,00,N
|
|
20240715,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,3,2,0.32,49590443,53288,64.81,935,944,916,1215,655,935,930.61,0.22,0,942,956,945,931,920,906,947,922,138,280,500,560,1,1,27611224,259,-2.41,3.57,12,0.19,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,60858,N,N,0,N,00,N
|
|
20240715,150333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,2,2,0.21,42969563,46232,56.23,935,944,916,1215,655,935,929.43,0.22,0,-2760,956,945,931,920,906,947,922,138,280,500,560,1,1,27611224,259,-2.41,3.56,12,0.17,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,60858,N,N,0,N,00,N
|
|
20240715,140333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,2,2,0.21,40756734,43868,53.35,935,944,916,1215,655,935,929.08,0.22,0,-3790,956,945,931,920,906,947,922,138,280,500,560,1,1,27611224,259,-2.41,3.56,12,0.16,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,60858,N,N,0,N,00,N
|
|
20240715,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,1,2,0.11,40062717,43125,52.45,935,944,916,1215,655,935,928.99,0.22,0,-3925,956,945,931,920,906,947,922,138,280,500,560,1,1,27611224,258,-2.41,3.56,12,0.16,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,60858,N,N,0,N,00,N
|
|
20240715,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,1,2,0.11,28576668,30810,37.47,935,944,916,1215,655,935,927.51,0.22,0,-3401,956,945,931,920,906,947,922,138,280,500,560,1,1,27611224,258,-2.41,3.56,12,0.11,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,60858,N,N,0,N,00,N
|
|
20240715,110333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,2,2,0.21,27467351,29623,36.03,935,944,916,1215,655,935,927.23,0.22,0,-3370,956,945,931,920,906,947,922,138,280,500,560,1,1,27611224,259,-2.41,3.56,12,0.11,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,60858,N,N,0,N,00,N
|
|
20240715,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,931,-4,5,-0.43,27111151,29243,35.57,935,944,916,1215,655,935,927.10,0.22,0,-3294,956,945,931,920,906,947,922,138,280,500,560,1,1,27611224,257,-2.39,3.54,12,0.11,-389.00,263.00,2635,20231102,-64.67,879,20240321,5.92,1733,-46.28,20240411,879,5.92,20240321,2635,-64.67,20231102,879,5.92,20240321,0.00,N,019490,500,138 억,,60858,N,N,0,N,00,N
|
|
20240715,090333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,944,9,2,0.96,2862071,3061,3.72,935,944,935,1215,655,935,935.01,0.22,0,219,956,945,931,920,906,947,922,138,280,500,560,1,1,27611224,261,-2.43,3.59,12,0.01,-389.00,263.00,2635,20231102,-64.17,879,20240321,7.39,1733,-45.53,20240411,879,7.39,20240321,2635,-64.17,20231102,879,7.39,20240321,0.00,N,019490,500,138 억,,60858,N,N,0,N,00,N
|
|
20240712,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,0,3,0.00,74315154,79764,5.15,935,942,917,1215,655,935,931.69,0.19,0,8007,1283,1109,1020,846,757,1064,801,138,280,500,560,1,1,27611224,258,-2.40,3.56,12,0.29,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,52700,N,N,0,N,00,N
|
|
20240712,150332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,-1,5,-0.11,67796268,72780,4.70,935,942,917,1215,655,935,931.52,0.19,0,8207,1283,1109,1020,846,757,1064,801,138,280,500,560,1,1,27611224,258,-2.40,3.55,12,0.26,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,52700,N,N,0,N,00,N
|
|
20240712,140334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,929,-6,5,-0.64,63135583,67774,4.38,935,942,917,1215,655,935,931.56,0.19,0,8310,1283,1109,1020,846,757,1064,801,138,280,500,560,1,1,27611224,257,-2.39,3.53,12,0.25,-389.00,263.00,2635,20231102,-64.74,879,20240321,5.69,1733,-46.39,20240411,879,5.69,20240321,2635,-64.74,20231102,879,5.69,20240321,0.00,N,019490,500,138 억,,52700,N,N,0,N,00,N
|
|
20240712,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,-1,5,-0.11,55730753,59807,3.86,935,942,917,1215,655,935,931.84,0.19,0,7417,1283,1109,1020,846,757,1064,801,138,280,500,560,1,1,27611224,258,-2.40,3.55,12,0.22,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,52700,N,N,0,N,00,N
|
|
20240712,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,-3,5,-0.32,51853198,55639,3.59,935,942,917,1215,655,935,931.96,0.19,0,6924,1283,1109,1020,846,757,1064,801,138,280,500,560,1,1,27611224,257,-2.40,3.54,12,0.20,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,52700,N,N,0,N,00,N
|
|
20240712,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,1,2,0.11,39498418,42425,2.74,935,942,917,1215,655,935,931.02,0.19,0,6582,1283,1109,1020,846,757,1064,801,138,280,500,560,1,1,27611224,258,-2.41,3.56,12,0.15,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,52700,N,N,0,N,00,N
|
|
20240712,100333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,1,2,0.11,31335349,33699,2.18,935,942,917,1215,655,935,929.86,0.19,0,6145,1283,1109,1020,846,757,1064,801,138,280,500,560,1,1,27611224,258,-2.41,3.56,12,0.12,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,52700,N,N,0,N,00,N
|
|
20240712,090331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,-1,5,-0.11,5268929,5631,0.36,935,942,934,1215,655,935,935.70,0.19,0,911,1283,1109,1020,846,757,1064,801,138,280,500,560,1,1,27611224,258,-2.40,3.55,12,0.02,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,52700,N,N,0,N,00,N
|
|
20240711,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,-45,5,-4.59,1623737273,1546450,2950.45,1000,1194,931,1274,686,980,1049.99,0.29,0,-27173,1020,1000,979,959,938,1010,969,138,294,500,580,1,1,27611224,258,-2.40,3.56,12,5.60,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,79591,N,N,0,N,00,N
|
|
20240711,150333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,-42,5,-4.29,1615176807,1537321,2933.04,1000,1194,931,1274,686,980,1050.64,0.29,0,-26351,1020,1000,979,959,938,1010,969,138,294,500,580,1,1,27611224,259,-2.41,3.57,12,5.57,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,79591,N,N,0,N,00,N
|
|
20240711,140332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,-48,5,-4.90,1585191308,1505318,2871.98,1000,1194,931,1274,686,980,1053.06,0.29,0,-24572,1020,1000,979,959,938,1010,969,138,294,500,580,1,1,27611224,257,-2.40,3.54,12,5.45,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,79591,N,N,0,N,00,N
|
|
20240711,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,943,-37,5,-3.78,1530797137,1447208,2761.11,1000,1194,941,1274,686,980,1057.76,0.29,0,-23142,1020,1000,979,959,938,1010,969,138,294,500,580,1,1,27611224,260,-2.42,3.59,12,5.24,-389.00,263.00,2635,20231102,-64.21,879,20240321,7.28,1733,-45.59,20240411,879,7.28,20240321,2635,-64.21,20231102,879,7.28,20240321,0.00,N,019490,500,138 억,,79591,N,N,0,N,00,N
|
|
20240711,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,954,-26,5,-2.65,1447211189,1359264,2593.32,1000,1194,951,1274,686,980,1064.70,0.29,0,-23607,1020,1000,979,959,938,1010,969,138,294,500,580,1,1,27611224,263,-2.45,3.63,12,4.92,-389.00,263.00,2635,20231102,-63.80,879,20240321,8.53,1733,-44.95,20240411,879,8.53,20240321,2635,-63.80,20231102,879,8.53,20240321,0.00,N,019490,500,138 억,,79591,N,N,0,N,00,N
|
|
20240711,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,975,-5,5,-0.51,1343776950,1252258,2389.17,1000,1194,967,1274,686,980,1073.08,0.29,0,-25043,1020,1000,979,959,938,1010,969,138,294,500,580,1,1,27611224,269,-2.51,3.71,12,4.54,-389.00,263.00,2635,20231102,-63.00,879,20240321,10.92,1733,-43.74,20240411,879,10.92,20240321,2635,-63.00,20231102,879,10.92,20240321,0.00,N,019490,500,138 억,,79591,N,N,0,N,00,N
|
|
20240711,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,977,-3,5,-0.31,1274672081,1181117,2253.44,1000,1194,976,1274,686,980,1079.21,0.29,0,-23396,1020,1000,979,959,938,1010,969,138,294,500,580,1,1,27611224,270,-2.51,3.71,12,4.28,-389.00,263.00,2635,20231102,-62.92,879,20240321,11.15,1733,-43.62,20240411,879,11.15,20240321,2635,-62.92,20231102,879,11.15,20240321,0.00,N,019490,500,138 억,,79591,N,N,0,N,00,N
|
|
20240711,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1031,51,2,5.20,31877810,31288,59.69,1000,1060,999,1274,686,980,1018.85,0.29,0,13197,1020,1000,979,959,938,1010,969,138,294,500,580,1,1,27611224,285,-2.65,3.92,12,0.11,-389.00,263.00,2635,20231102,-60.87,879,20240321,17.29,1733,-40.51,20240411,879,17.29,20240321,2635,-60.87,20231102,879,17.29,20240321,0.00,N,019490,500,138 억,,79591,N,N,0,N,00,N
|
|
20240710,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,980,19,2,1.98,51507801,52408,91.57,961,999,958,1249,673,961,982.82,0.27,0,779,1032,996,963,927,894,980,911,138,288,500,570,1,1,27611224,271,-2.52,3.73,12,0.19,-389.00,263.00,2635,20231102,-62.81,879,20240321,11.49,1733,-43.45,20240411,879,11.49,20240321,2635,-62.81,20231102,879,11.49,20240321,0.00,N,019490,500,138 억,,75506,N,N,0,N,00,N
|
|
20240710,150331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,988,27,2,2.81,47057385,47872,83.64,961,999,958,1249,673,961,982.98,0.27,0,779,1032,996,963,927,894,980,911,138,288,500,570,1,1,27611224,273,-2.54,3.76,12,0.17,-389.00,263.00,2635,20231102,-62.50,879,20240321,12.40,1733,-42.99,20240411,879,12.40,20240321,2635,-62.50,20231102,879,12.40,20240321,0.00,N,019490,500,138 억,,75506,N,N,0,N,00,N
|
|
20240710,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,990,29,2,3.02,38680689,39345,68.74,961,999,958,1249,673,961,983.12,0.27,0,-1401,1032,996,963,927,894,980,911,138,288,500,570,1,1,27611224,273,-2.54,3.76,12,0.14,-389.00,263.00,2635,20231102,-62.43,879,20240321,12.63,1733,-42.87,20240411,879,12.63,20240321,2635,-62.43,20231102,879,12.63,20240321,0.00,N,019490,500,138 억,,75506,N,N,0,N,00,N
|
|
20240710,130330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,991,30,2,3.12,36644606,37278,65.13,961,999,958,1249,673,961,983.01,0.27,0,-1397,1032,996,963,927,894,980,911,138,288,500,570,1,1,27611224,274,-2.55,3.77,12,0.14,-389.00,263.00,2635,20231102,-62.39,879,20240321,12.74,1733,-42.82,20240411,879,12.74,20240321,2635,-62.39,20231102,879,12.74,20240321,0.00,N,019490,500,138 억,,75506,N,N,0,N,00,N
|
|
20240710,120328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,991,30,2,3.12,35695823,36320,63.46,961,999,958,1249,673,961,982.81,0.27,0,-1368,1032,996,963,927,894,980,911,138,288,500,570,1,1,27611224,274,-2.55,3.77,12,0.13,-389.00,263.00,2635,20231102,-62.39,879,20240321,12.74,1733,-42.82,20240411,879,12.74,20240321,2635,-62.39,20231102,879,12.74,20240321,0.00,N,019490,500,138 억,,75506,N,N,0,N,00,N
|
|
20240710,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,992,31,2,3.23,32632484,33226,58.05,961,999,958,1249,673,961,982.14,0.27,0,-1222,1032,996,963,927,894,980,911,138,288,500,570,1,1,27611224,274,-2.55,3.77,12,0.12,-389.00,263.00,2635,20231102,-62.35,879,20240321,12.86,1733,-42.76,20240411,879,12.86,20240321,2635,-62.35,20231102,879,12.86,20240321,0.00,N,019490,500,138 억,,75506,N,N,0,N,00,N
|
|
20240710,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,992,31,2,3.23,25777435,26274,45.91,961,999,958,1249,673,961,981.10,0.27,0,-2038,1032,996,963,927,894,980,911,138,288,500,570,1,1,27611224,274,-2.55,3.77,12,0.10,-389.00,263.00,2635,20231102,-62.35,879,20240321,12.86,1733,-42.76,20240411,879,12.86,20240321,2635,-62.35,20231102,879,12.86,20240321,0.00,N,019490,500,138 억,,75506,N,N,0,N,00,N
|
|
20240710,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,964,3,2,0.31,4421743,4609,8.05,961,964,958,1249,673,961,959.37,0.27,0,-2115,1032,996,963,927,894,980,911,138,288,500,570,1,1,27611224,266,-2.48,3.67,12,0.02,-389.00,263.00,2635,20231102,-63.42,879,20240321,9.67,1733,-44.37,20240411,879,9.67,20240321,2635,-63.42,20231102,879,9.67,20240321,0.00,N,019490,500,138 억,,75506,N,N,0,N,00,N
|
|
20240709,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,961,-14,5,-1.44,55289881,57234,79.30,975,999,930,1267,683,975,966.03,0.24,0,7754,1010,992,962,944,914,1001,953,138,292,500,580,1,1,27611224,265,-2.47,3.65,12,0.21,-389.00,263.00,2635,20231102,-63.53,879,20240321,9.33,1733,-44.55,20240411,879,9.33,20240321,2635,-63.53,20231102,879,9.33,20240321,0.00,N,019490,500,138 억,,67566,N,N,1,N,00,N
|
|
20240709,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,961,-14,5,-1.44,52440514,54269,75.19,975,999,930,1267,683,975,966.31,0.24,0,9158,1010,992,962,944,914,1001,953,138,292,500,580,1,1,27611224,265,-2.47,3.65,12,0.20,-389.00,263.00,2635,20231102,-63.53,879,20240321,9.33,1733,-44.55,20240411,879,9.33,20240321,2635,-63.53,20231102,879,9.33,20240321,0.00,N,019490,500,138 억,,67566,N,N,1,N,00,N
|
|
20240709,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,957,-18,5,-1.85,51499369,53288,73.83,975,999,930,1267,683,975,966.43,0.24,0,9158,1010,992,962,944,914,1001,953,138,292,500,580,1,1,27611224,264,-2.46,3.64,12,0.19,-389.00,263.00,2635,20231102,-63.68,879,20240321,8.87,1733,-44.78,20240411,879,8.87,20240321,2635,-63.68,20231102,879,8.87,20240321,0.00,N,019490,500,138 억,,67566,N,N,1,N,00,N
|
|
20240709,130330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,978,3,2,0.31,44433154,45958,63.67,975,999,930,1267,683,975,966.82,0.24,0,6811,1010,992,962,944,914,1001,953,138,292,500,580,1,1,27611224,270,-2.51,3.72,12,0.17,-389.00,263.00,2635,20231102,-62.88,879,20240321,11.26,1733,-43.57,20240411,879,11.26,20240321,2635,-62.88,20231102,879,11.26,20240321,0.00,N,019490,500,138 억,,67566,N,N,1,N,00,N
|
|
20240709,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,978,3,2,0.31,36799064,38106,52.80,975,999,930,1267,683,975,965.70,0.24,0,5002,1010,992,962,944,914,1001,953,138,292,500,580,1,1,27611224,270,-2.51,3.72,12,0.14,-389.00,263.00,2635,20231102,-62.88,879,20240321,11.26,1733,-43.57,20240411,879,11.26,20240321,2635,-62.88,20231102,879,11.26,20240321,0.00,N,019490,500,138 억,,67566,N,N,1,N,00,N
|
|
20240709,110330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,977,2,2,0.21,35765327,37040,51.32,975,999,930,1267,683,975,965.59,0.24,0,4875,1010,992,962,944,914,1001,953,138,292,500,580,1,1,27611224,270,-2.51,3.71,12,0.13,-389.00,263.00,2635,20231102,-62.92,879,20240321,11.15,1733,-43.62,20240411,879,11.15,20240321,2635,-62.92,20231102,879,11.15,20240321,0.00,N,019490,500,138 억,,67566,N,N,1,N,00,N
|
|
20240709,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,957,-18,5,-1.85,27676915,28807,39.91,975,999,930,1267,683,975,960.77,0.24,0,6976,1010,992,962,944,914,1001,953,138,292,500,580,1,1,27611224,264,-2.46,3.64,12,0.10,-389.00,263.00,2635,20231102,-63.68,879,20240321,8.87,1733,-44.78,20240411,879,8.87,20240321,2635,-63.68,20231102,879,8.87,20240321,0.00,N,019490,500,138 억,,67566,N,N,1,N,00,N
|
|
20240709,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,998,23,2,2.36,1835490,1860,2.58,975,999,975,1267,683,975,986.82,0.24,0,-202,1010,992,962,944,914,1001,953,138,292,500,580,1,1,27611224,276,-2.57,3.79,12,0.01,-389.00,263.00,2635,20231102,-62.13,879,20240321,13.54,1733,-42.41,20240411,879,13.54,20240321,2635,-62.13,20231102,879,13.54,20240321,0.00,N,019490,500,138 억,,67566,N,N,1,N,00,N
|
|
20240708,160327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,975,45,2,4.84,69062909,72172,149.26,932,980,932,1209,651,930,956.92,0.21,0,9290,954,941,929,916,904,948,923,138,279,500,550,1,1,27611224,269,-2.51,3.71,12,0.26,-389.00,263.00,2635,20231102,-63.00,879,20240321,10.92,1733,-43.74,20240411,879,10.92,20240321,2635,-63.00,20231102,879,10.92,20240321,0.00,N,019490,500,138 억,,58753,N,N,1,N,00,N
|
|
20240708,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,963,33,2,3.55,59756780,62567,129.40,932,980,932,1209,651,930,955.08,0.21,0,9527,954,941,929,916,904,948,923,138,279,500,550,1,1,27611224,266,-2.48,3.66,12,0.23,-389.00,263.00,2635,20231102,-63.45,879,20240321,9.56,1733,-44.43,20240411,879,9.56,20240321,2635,-63.45,20231102,879,9.56,20240321,0.00,N,019490,500,138 억,,58753,N,N,0,N,00,N
|
|
20240708,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,949,19,2,2.04,53829551,56362,116.57,932,980,932,1209,651,930,955.07,0.21,0,7897,954,941,929,916,904,948,923,138,279,500,550,1,1,27611224,262,-2.44,3.61,12,0.20,-389.00,263.00,2635,20231102,-63.98,879,20240321,7.96,1733,-45.24,20240411,879,7.96,20240321,2635,-63.98,20231102,879,7.96,20240321,0.00,N,019490,500,138 억,,58753,N,N,0,N,00,N
|
|
20240708,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,953,23,2,2.47,49999480,52307,108.18,932,980,932,1209,651,930,955.89,0.21,0,6962,954,941,929,916,904,948,923,138,279,500,550,1,1,27611224,263,-2.45,3.62,12,0.19,-389.00,263.00,2635,20231102,-63.83,879,20240321,8.42,1733,-45.01,20240411,879,8.42,20240321,2635,-63.83,20231102,879,8.42,20240321,0.00,N,019490,500,138 억,,58753,N,N,0,N,00,N
|
|
20240708,120328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,962,32,2,3.44,22808171,24038,49.71,932,969,932,1209,651,930,948.84,0.21,0,-490,954,941,929,916,904,948,923,138,279,500,550,1,1,27611224,266,-2.47,3.66,12,0.09,-389.00,263.00,2635,20231102,-63.49,879,20240321,9.44,1733,-44.49,20240411,879,9.44,20240321,2635,-63.49,20231102,879,9.44,20240321,0.00,N,019490,500,138 억,,58753,N,N,0,N,00,N
|
|
20240708,110326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,966,36,2,3.87,17524180,18521,38.30,932,969,932,1209,651,930,946.18,0.21,0,-814,954,941,929,916,904,948,923,138,279,500,550,1,1,27611224,267,-2.48,3.67,12,0.07,-389.00,263.00,2635,20231102,-63.34,879,20240321,9.90,1733,-44.26,20240411,879,9.90,20240321,2635,-63.34,20231102,879,9.90,20240321,0.00,N,019490,500,138 억,,58753,N,N,0,N,00,N
|
|
20240708,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,7,2,0.75,3840206,4107,8.49,932,937,932,1209,651,930,935.04,0.21,0,-49,954,941,929,916,904,948,923,138,279,500,550,1,1,27611224,259,-2.41,3.56,12,0.01,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,58753,N,N,0,N,00,N
|
|
20240708,090328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,932,2,2,0.22,527512,566,1.17,932,932,932,1209,651,930,932.00,0.21,0,0,954,941,929,916,904,948,923,138,279,500,550,1,1,27611224,257,-2.40,3.54,12,0.00,-389.00,263.00,2635,20231102,-64.63,879,20240321,6.03,1733,-46.22,20240411,879,6.03,20240321,2635,-64.63,20231102,879,6.03,20240321,0.00,N,019490,500,138 억,,58753,N,N,0,N,00,N
|
|
20240705,160326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,930,4,2,0.43,44424314,47971,69.71,926,942,917,1203,649,926,926.07,0.21,0,950,1013,969,936,892,859,953,876,138,277,500,550,1,1,27611224,257,-2.39,3.54,12,0.17,-389.00,263.00,2635,20231102,-64.71,879,20240321,5.80,1733,-46.34,20240411,879,5.80,20240321,2635,-64.71,20231102,879,5.80,20240321,0.00,N,019490,500,138 억,,57792,N,N,1,N,00,N
|
|
20240705,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,927,1,2,0.11,39845939,43048,62.55,926,942,917,1203,649,926,925.62,0.21,0,602,1013,969,936,892,859,953,876,138,277,500,550,1,1,27611224,256,-2.38,3.52,12,0.16,-389.00,263.00,2635,20231102,-64.82,879,20240321,5.46,1733,-46.51,20240411,879,5.46,20240321,2635,-64.82,20231102,879,5.46,20240321,0.00,N,019490,500,138 억,,57792,N,N,1,N,00,N
|
|
20240705,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,925,-1,5,-0.11,36607679,39548,57.47,926,942,917,1203,649,926,925.65,0.21,0,520,1013,969,936,892,859,953,876,138,277,500,550,1,1,27611224,255,-2.38,3.52,12,0.14,-389.00,263.00,2635,20231102,-64.90,879,20240321,5.23,1733,-46.62,20240411,879,5.23,20240321,2635,-64.90,20231102,879,5.23,20240321,0.00,N,019490,500,138 억,,57792,N,N,1,N,00,N
|
|
20240705,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,925,-1,5,-0.11,28163688,30412,44.19,926,942,917,1203,649,926,926.07,0.21,0,301,1013,969,936,892,859,953,876,138,277,500,550,1,1,27611224,255,-2.38,3.52,12,0.11,-389.00,263.00,2635,20231102,-64.90,879,20240321,5.23,1733,-46.62,20240411,879,5.23,20240321,2635,-64.90,20231102,879,5.23,20240321,0.00,N,019490,500,138 억,,57792,N,N,1,N,00,N
|
|
20240705,120326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,928,2,2,0.22,23897574,25794,37.48,926,942,917,1203,649,926,926.48,0.21,0,86,1013,969,936,892,859,953,876,138,277,500,550,1,1,27611224,256,-2.39,3.53,12,0.09,-389.00,263.00,2635,20231102,-64.78,879,20240321,5.57,1733,-46.45,20240411,879,5.57,20240321,2635,-64.78,20231102,879,5.57,20240321,0.00,N,019490,500,138 억,,57792,N,N,1,N,00,N
|
|
20240705,110326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,925,-1,5,-0.11,18769784,20298,29.49,926,942,917,1203,649,926,924.71,0.21,0,91,1013,969,936,892,859,953,876,138,277,500,550,1,1,27611224,255,-2.38,3.52,12,0.07,-389.00,263.00,2635,20231102,-64.90,879,20240321,5.23,1733,-46.62,20240411,879,5.23,20240321,2635,-64.90,20231102,879,5.23,20240321,0.00,N,019490,500,138 억,,57792,N,N,1,N,00,N
|
|
20240705,100326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,927,1,2,0.11,4956501,5351,7.78,926,942,923,1203,649,926,926.28,0.21,0,211,1013,969,936,892,859,953,876,138,277,500,550,1,1,27611224,256,-2.38,3.52,12,0.02,-389.00,263.00,2635,20231102,-64.82,879,20240321,5.46,1733,-46.51,20240411,879,5.46,20240321,2635,-64.82,20231102,879,5.46,20240321,0.00,N,019490,500,138 억,,57792,N,N,1,N,00,N
|
|
20240705,090327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,926,0,3,0.00,1017674,1099,1.60,926,926,926,1203,649,926,926.00,0.21,0,-11,1013,969,936,892,859,953,876,138,277,500,550,1,1,27611224,256,-2.38,3.52,12,0.00,-389.00,263.00,2635,20231102,-64.86,879,20240321,5.35,1733,-46.57,20240411,879,5.35,20240321,2635,-64.86,20231102,879,5.35,20240321,0.00,N,019490,500,138 억,,57792,N,N,1,N,00,N
|
|
20240704,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,926,-16,5,-1.70,62723225,66664,185.45,942,980,903,1224,660,942,940.89,0.20,0,5462,999,970,956,927,913,963,920,138,282,500,560,1,1,27611224,256,-2.38,3.52,12,0.24,-389.00,263.00,2635,20231102,-64.86,879,20240321,5.35,1733,-46.57,20240411,879,5.35,20240321,2635,-64.86,20231102,879,5.35,20240321,0.00,N,019490,500,138 억,,55511,N,N,1,N,00,N
|
|
20240704,150326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,943,1,2,0.11,61953719,65833,183.14,942,980,903,1224,660,942,941.07,0.20,0,5947,999,970,956,927,913,963,920,138,282,500,560,1,1,27611224,260,-2.42,3.59,12,0.24,-389.00,263.00,2635,20231102,-64.21,879,20240321,7.28,1733,-45.59,20240411,879,7.28,20240321,2635,-64.21,20231102,879,7.28,20240321,0.00,N,019490,500,138 억,,55511,N,N,2,N,00,N
|
|
20240704,140326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,941,-1,5,-0.11,33235508,35014,97.40,942,980,940,1224,660,942,949.21,0.20,0,4896,999,970,956,927,913,963,920,138,282,500,560,1,1,27611224,260,-2.42,3.58,12,0.13,-389.00,263.00,2635,20231102,-64.29,879,20240321,7.05,1733,-45.70,20240411,879,7.05,20240321,2635,-64.29,20231102,879,7.05,20240321,0.00,N,019490,500,138 억,,55511,N,N,2,N,00,N
|
|
20240704,130327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,949,7,2,0.74,29784627,31357,87.23,942,980,940,1224,660,942,949.86,0.20,0,4579,999,970,956,927,913,963,920,138,282,500,560,1,1,27611224,262,-2.44,3.61,12,0.11,-389.00,263.00,2635,20231102,-63.98,879,20240321,7.96,1733,-45.24,20240411,879,7.96,20240321,2635,-63.98,20231102,879,7.96,20240321,0.00,N,019490,500,138 억,,55511,N,N,2,N,00,N
|
|
20240704,120325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,944,2,2,0.21,23235013,24414,67.92,942,980,940,1224,660,942,951.71,0.20,0,4425,999,970,956,927,913,963,920,138,282,500,560,1,1,27611224,261,-2.43,3.59,12,0.09,-389.00,263.00,2635,20231102,-64.17,879,20240321,7.39,1733,-45.53,20240411,879,7.39,20240321,2635,-64.17,20231102,879,7.39,20240321,0.00,N,019490,500,138 억,,55511,N,N,2,N,00,N
|
|
20240704,110326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,956,14,2,1.49,20162167,21183,58.93,942,980,940,1224,660,942,951.81,0.20,0,4364,999,970,956,927,913,963,920,138,282,500,560,1,1,27611224,264,-2.46,3.63,12,0.08,-389.00,263.00,2635,20231102,-63.72,879,20240321,8.76,1733,-44.84,20240411,879,8.76,20240321,2635,-63.72,20231102,879,8.76,20240321,0.00,N,019490,500,138 억,,55511,N,N,2,N,00,N
|
|
20240704,100326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,954,12,2,1.27,16544249,17401,48.41,942,980,940,1224,660,942,950.76,0.20,0,5152,999,970,956,927,913,963,920,138,282,500,560,1,1,27611224,263,-2.45,3.63,12,0.06,-389.00,263.00,2635,20231102,-63.80,879,20240321,8.53,1733,-44.95,20240411,879,8.53,20240321,2635,-63.80,20231102,879,8.53,20240321,0.00,N,019490,500,138 억,,55511,N,N,2,N,00,N
|
|
20240704,090326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,944,2,2,0.21,504085,534,1.49,942,945,942,1224,660,942,943.98,0.20,0,527,999,970,956,927,913,963,920,138,282,500,560,1,1,27611224,261,-2.43,3.59,12,0.00,-389.00,263.00,2635,20231102,-64.17,879,20240321,7.39,1733,-45.53,20240411,879,7.39,20240321,2635,-64.17,20231102,879,7.39,20240321,0.00,N,019490,500,138 억,,55511,N,N,2,N,00,N
|
|
20240703,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,942,-24,5,-2.48,34201447,35943,127.91,966,985,942,1255,677,966,951.55,0.20,0,653,1014,990,975,951,936,982,943,138,289,500,570,1,1,27611224,260,-2.42,3.58,12,0.13,-389.00,263.00,2635,20231102,-64.25,879,20240321,7.17,1733,-45.64,20240411,879,7.17,20240321,2635,-64.25,20231102,879,7.17,20240321,0.00,N,019490,500,138 억,,54858,N,N,2,N,00,N
|
|
20240703,150325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,956,-10,5,-1.04,31657589,33250,118.32,966,985,945,1255,677,966,952.11,0.20,0,3024,1014,990,975,951,936,982,943,138,289,500,570,1,1,27611224,264,-2.46,3.63,12,0.12,-389.00,263.00,2635,20231102,-63.72,879,20240321,8.76,1733,-44.84,20240411,879,8.76,20240321,2635,-63.72,20231102,879,8.76,20240321,0.00,N,019490,500,138 억,,54858,N,N,3,N,00,N
|
|
20240703,140325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,957,-9,5,-0.93,21635401,22678,80.70,966,985,947,1255,677,966,954.03,0.20,0,653,1014,990,975,951,936,982,943,138,289,500,570,1,1,27611224,264,-2.46,3.64,12,0.08,-389.00,263.00,2635,20231102,-63.68,879,20240321,8.87,1733,-44.78,20240411,879,8.87,20240321,2635,-63.68,20231102,879,8.87,20240321,0.00,N,019490,500,138 억,,54858,N,N,3,N,00,N
|
|
20240703,130325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,950,-16,5,-1.66,19882093,20844,74.18,966,985,947,1255,677,966,953.85,0.20,0,878,1014,990,975,951,936,982,943,138,289,500,570,1,1,27611224,262,-2.44,3.61,12,0.08,-389.00,263.00,2635,20231102,-63.95,879,20240321,8.08,1733,-45.18,20240411,879,8.08,20240321,2635,-63.95,20231102,879,8.08,20240321,0.00,N,019490,500,138 억,,54858,N,N,3,N,00,N
|
|
20240703,120325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,957,-9,5,-0.93,16946194,17762,63.21,966,985,947,1255,677,966,954.07,0.20,0,653,1014,990,975,951,936,982,943,138,289,500,570,1,1,27611224,264,-2.46,3.64,12,0.06,-389.00,263.00,2635,20231102,-63.68,879,20240321,8.87,1733,-44.78,20240411,879,8.87,20240321,2635,-63.68,20231102,879,8.87,20240321,0.00,N,019490,500,138 억,,54858,N,N,3,N,00,N
|
|
20240703,110326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,954,-12,5,-1.24,12650943,13244,47.13,966,985,951,1255,677,966,955.22,0.20,0,640,1014,990,975,951,936,982,943,138,289,500,570,1,1,27611224,263,-2.45,3.63,12,0.05,-389.00,263.00,2635,20231102,-63.80,879,20240321,8.53,1733,-44.95,20240411,879,8.53,20240321,2635,-63.80,20231102,879,8.53,20240321,0.00,N,019490,500,138 억,,54858,N,N,3,N,00,N
|
|
20240703,100325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,953,-13,5,-1.35,5244278,5474,19.48,966,985,951,1255,677,966,958.03,0.20,0,94,1014,990,975,951,936,982,943,138,289,500,570,1,1,27611224,263,-2.45,3.62,12,0.02,-389.00,263.00,2635,20231102,-63.83,879,20240321,8.42,1733,-45.01,20240411,879,8.42,20240321,2635,-63.83,20231102,879,8.42,20240321,0.00,N,019490,500,138 억,,54858,N,N,3,N,00,N
|
|
20240703,090325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,967,1,2,0.10,953616,987,3.51,966,985,966,1255,677,966,966.18,0.20,0,635,1014,990,975,951,936,982,943,138,289,500,570,1,1,27611224,267,-2.49,3.68,12,0.00,-389.00,263.00,2635,20231102,-63.30,879,20240321,10.01,1733,-44.20,20240411,879,10.01,20240321,2635,-63.30,20231102,879,10.01,20240321,0.00,N,019490,500,138 억,,54858,N,N,3,N,00,N
|
|
20240702,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,966,1,2,0.10,27191200,28095,88.77,999,999,960,1254,676,965,967.83,0.21,0,-1796,997,981,973,957,949,977,953,138,289,500,570,1,1,27611224,267,-2.48,3.67,12,0.10,-389.00,263.00,2635,20231102,-63.34,879,20240321,9.90,1733,-44.26,20240411,879,9.90,20240321,2635,-63.34,20231102,879,9.90,20240321,0.00,N,019490,500,138 억,,56654,N,N,3,N,00,N
|
|
20240702,150324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,969,4,2,0.41,26109375,26978,85.24,999,999,960,1254,676,965,967.80,0.21,0,-1796,997,981,973,957,949,977,953,138,289,500,570,1,1,27611224,268,-2.49,3.68,12,0.10,-389.00,263.00,2635,20231102,-63.23,879,20240321,10.24,1733,-44.09,20240411,879,10.24,20240321,2635,-63.23,20231102,879,10.24,20240321,0.00,N,019490,500,138 억,,56654,N,N,4,N,00,N
|
|
20240702,140324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,964,-1,5,-0.10,23743405,24518,77.47,999,999,960,1254,676,965,968.41,0.21,0,-1781,997,981,973,957,949,977,953,138,289,500,570,1,1,27611224,266,-2.48,3.67,12,0.09,-389.00,263.00,2635,20231102,-63.42,879,20240321,9.67,1733,-44.37,20240411,879,9.67,20240321,2635,-63.42,20231102,879,9.67,20240321,0.00,N,019490,500,138 억,,56654,N,N,4,N,00,N
|
|
20240702,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,964,-1,5,-0.10,23377100,24138,76.27,999,999,960,1254,676,965,968.48,0.21,0,-1771,997,981,973,957,949,977,953,138,289,500,570,1,1,27611224,266,-2.48,3.67,12,0.09,-389.00,263.00,2635,20231102,-63.42,879,20240321,9.67,1733,-44.37,20240411,879,9.67,20240321,2635,-63.42,20231102,879,9.67,20240321,0.00,N,019490,500,138 억,,56654,N,N,4,N,00,N
|
|
20240702,120325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,963,-2,5,-0.21,11355585,11661,36.84,999,999,960,1254,676,965,973.81,0.21,0,-2520,997,981,973,957,949,977,953,138,289,500,570,1,1,27611224,266,-2.48,3.66,12,0.04,-389.00,263.00,2635,20231102,-63.45,879,20240321,9.56,1733,-44.43,20240411,879,9.56,20240321,2635,-63.45,20231102,879,9.56,20240321,0.00,N,019490,500,138 억,,56654,N,N,4,N,00,N
|
|
20240702,110324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,963,-2,5,-0.21,10489913,10761,34.00,999,999,963,1254,676,965,974.81,0.21,0,-2520,997,981,973,957,949,977,953,138,289,500,570,1,1,27611224,266,-2.48,3.66,12,0.04,-389.00,263.00,2635,20231102,-63.45,879,20240321,9.56,1733,-44.43,20240411,879,9.56,20240321,2635,-63.45,20231102,879,9.56,20240321,0.00,N,019490,500,138 억,,56654,N,N,4,N,00,N
|
|
20240702,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,967,2,2,0.21,5902815,6009,18.99,999,999,967,1254,676,965,982.33,0.21,0,-1777,997,981,973,957,949,977,953,138,289,500,570,1,1,27611224,267,-2.49,3.68,12,0.02,-389.00,263.00,2635,20231102,-63.30,879,20240321,10.01,1733,-44.20,20240411,879,10.01,20240321,2635,-63.30,20231102,879,10.01,20240321,0.00,N,019490,500,138 억,,56654,N,N,4,N,00,N
|
|
20240702,090325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,990,25,2,2.59,1711832,1718,5.43,999,999,990,1254,676,965,996.41,0.21,0,-481,997,981,973,957,949,977,953,138,289,500,570,1,1,27611224,273,-2.54,3.76,12,0.01,-389.00,263.00,2635,20231102,-62.43,879,20240321,12.63,1733,-42.87,20240411,879,12.63,20240321,2635,-62.43,20231102,879,12.63,20240321,0.00,N,019490,500,138 억,,56654,N,N,4,N,00,N
|
|
20240701,160323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,965,-6,5,-0.62,29810918,30656,35.69,967,989,965,1262,680,971,972.43,0.21,0,-3776,1037,1004,987,954,937,995,945,138,291,500,580,1,1,27611224,266,-2.48,3.67,12,0.11,-389.00,263.00,2635,20231102,-63.38,879,20240321,9.78,1733,-44.32,20240411,879,9.78,20240321,2635,-63.38,20231102,879,9.78,20240321,0.00,N,019490,500,138 억,,57275,N,N,4,N,00,N
|
|
20240701,150325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,971,0,3,0.00,24555868,25215,29.36,967,989,965,1262,680,971,973.86,0.21,0,-3712,1037,1004,987,954,937,995,945,138,291,500,580,1,1,27611224,268,-2.50,3.69,12,0.09,-389.00,263.00,2635,20231102,-63.15,879,20240321,10.47,1733,-43.97,20240411,879,10.47,20240321,2635,-63.15,20231102,879,10.47,20240321,0.00,N,019490,500,138 억,,57275,N,N,6,N,00,N
|
|
20240701,140323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,979,8,2,0.82,20898754,21456,24.98,967,989,965,1262,680,971,974.03,0.21,0,-3264,1037,1004,987,954,937,995,945,138,291,500,580,1,1,27611224,270,-2.52,3.72,12,0.08,-389.00,263.00,2635,20231102,-62.85,879,20240321,11.38,1733,-43.51,20240411,879,11.38,20240321,2635,-62.85,20231102,879,11.38,20240321,0.00,N,019490,500,138 억,,57275,N,N,6,N,00,N
|
|
20240701,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,989,18,2,1.85,19480133,20006,23.29,967,989,965,1262,680,971,973.71,0.21,0,-3100,1037,1004,987,954,937,995,945,138,291,500,580,1,1,27611224,273,-2.54,3.76,12,0.07,-389.00,263.00,2635,20231102,-62.47,879,20240321,12.51,1733,-42.93,20240411,879,12.51,20240321,2635,-62.47,20231102,879,12.51,20240321,0.00,N,019490,500,138 억,,57275,N,N,6,N,00,N
|
|
20240701,120324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,977,6,2,0.62,16332249,16799,19.56,967,983,965,1262,680,971,972.22,0.21,0,-2776,1037,1004,987,954,937,995,945,138,291,500,580,1,1,27611224,270,-2.51,3.71,12,0.06,-389.00,263.00,2635,20231102,-62.92,879,20240321,11.15,1733,-43.62,20240411,879,11.15,20240321,2635,-62.92,20231102,879,11.15,20240321,0.00,N,019490,500,138 억,,57275,N,N,6,N,00,N
|
|
20240701,110323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,974,3,2,0.31,15427450,15870,18.48,967,983,965,1262,680,971,972.11,0.21,0,-2675,1037,1004,987,954,937,995,945,138,291,500,580,1,1,27611224,269,-2.50,3.70,12,0.06,-389.00,263.00,2635,20231102,-63.04,879,20240321,10.81,1733,-43.80,20240411,879,10.81,20240321,2635,-63.04,20231102,879,10.81,20240321,0.00,N,019490,500,138 억,,57275,N,N,6,N,00,N
|
|
20240701,100323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,973,2,2,0.21,9527728,9822,11.44,967,976,965,1262,680,971,970.04,0.21,0,-1221,1037,1004,987,954,937,995,945,138,291,500,580,1,1,27611224,269,-2.50,3.70,12,0.04,-389.00,263.00,2635,20231102,-63.07,879,20240321,10.69,1733,-43.85,20240411,879,10.69,20240321,2635,-63.07,20231102,879,10.69,20240321,0.00,N,019490,500,138 억,,57275,N,N,6,N,00,N
|
|
20240701,090323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,971,0,3,0.00,1941475,2007,2.34,967,971,965,1262,680,971,967.35,0.21,0,-194,1037,1004,987,954,937,995,945,138,291,500,580,1,1,27611224,268,-2.50,3.69,12,0.01,-389.00,263.00,2635,20231102,-63.15,879,20240321,10.47,1733,-43.97,20240411,879,10.47,20240321,2635,-63.15,20231102,879,10.47,20240321,0.00,N,019490,500,138 억,,57275,N,N,6,N,00,N
|