138 lines
58 KiB
CSV
138 lines
58 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,160338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,966,20,2,2.11,18373714883,18748351,50.80,930,1034,910,1229,663,946,980.06,1.58,0,176040,1095,1020,963,888,831,992,860,346,283,500,560,1,1,69232270,669,-2.48,3.67,12,27.08,-389.00,263.00,5640,20240923,-82.87,864,20240904,11.81,3585,-73.05,20250114,906,6.62,20250123,5640,-82.87,20240923,864,11.81,20240904,0.01,N,019490,500,346 억,,1092702,N,N,0,N,00,N
|
|
20250124,150339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,969,23,2,2.43,17606632421,17958078,48.66,930,1034,910,1229,663,946,980.44,1.58,0,167201,1095,1020,963,888,831,992,860,346,283,500,560,1,1,69232270,671,-2.49,3.68,12,25.94,-389.00,263.00,5640,20240923,-82.82,864,20240904,12.15,3585,-72.97,20250114,906,6.95,20250123,5640,-82.82,20240923,864,12.15,20240904,0.01,N,019490,500,346 억,,1092702,N,N,0,N,00,N
|
|
20250124,140338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,970,24,2,2.54,16815717915,17140944,46.44,930,1034,910,1229,663,946,981.04,1.58,0,237305,1095,1020,963,888,831,992,860,346,283,500,560,1,1,69232270,672,-2.49,3.69,12,24.76,-389.00,263.00,5640,20240923,-82.80,864,20240904,12.27,3585,-72.94,20250114,906,7.06,20250123,5640,-82.80,20240923,864,12.27,20240904,0.01,N,019490,500,346 억,,1092702,N,N,0,N,00,N
|
|
20250124,130339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,967,21,2,2.22,15717651652,16002535,43.36,930,1034,910,1229,663,946,982.21,1.58,0,248544,1095,1020,963,888,831,992,860,346,283,500,560,1,1,69232270,669,-2.49,3.68,12,23.11,-389.00,263.00,5640,20240923,-82.85,864,20240904,11.92,3585,-73.03,20250114,906,6.73,20250123,5640,-82.85,20240923,864,11.92,20240904,0.01,N,019490,500,346 억,,1092702,N,N,0,N,00,N
|
|
20250124,120337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,979,33,2,3.49,13857859607,14083397,38.16,930,1034,910,1229,663,946,984.00,1.58,0,527585,1095,1020,963,888,831,992,860,346,283,500,560,1,1,69232270,678,-2.52,3.72,12,20.34,-389.00,263.00,5640,20240923,-82.64,864,20240904,13.31,3585,-72.69,20250114,906,8.06,20250123,5640,-82.64,20240923,864,13.31,20240904,0.01,N,019490,500,346 억,,1092702,N,N,0,N,00,N
|
|
20250124,110339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1005,59,2,6.24,6987964496,7264831,19.68,930,1010,910,1229,663,946,961.90,1.58,0,395404,1095,1020,963,888,831,992,860,346,283,500,560,1,1,69232270,696,-2.58,3.82,12,10.49,-389.00,263.00,5640,20240923,-82.18,864,20240904,16.32,3585,-71.97,20250114,906,10.93,20250123,5640,-82.18,20240923,864,16.32,20240904,0.01,N,019490,500,346 억,,1092702,N,N,0,N,00,N
|
|
20250124,100337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,950,4,2,0.42,3275284005,3464935,9.39,930,975,910,1229,663,946,945.26,1.58,0,-77469,1095,1020,963,888,831,992,860,346,283,500,560,1,1,69232270,658,-2.44,3.61,12,5.00,-389.00,263.00,5640,20240923,-83.16,864,20240904,9.95,3585,-73.50,20250114,906,4.86,20250123,5640,-83.16,20240923,864,9.95,20240904,0.01,N,019490,500,346 억,,1092702,N,N,0,N,00,N
|
|
20250124,090338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,950,4,2,0.42,740187347,792382,2.15,930,975,910,1229,663,946,934.04,1.58,0,-27151,1095,1020,963,888,831,992,860,346,283,500,560,1,1,69232270,658,-2.44,3.61,12,1.14,-389.00,263.00,5640,20240923,-83.16,864,20240904,9.95,3585,-73.50,20250114,906,4.86,20250123,5640,-83.16,20240923,864,9.95,20240904,0.01,N,019490,500,346 억,,1092702,N,N,0,N,00,N
|
|
20250123,160338,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,946,-27,5,-2.77,35509679158,36423277,47.38,997,1038,906,1264,682,973,974.93,2.83,0,-897219,1603,1287,1130,814,657,1209,736,346,291,500,580,1,1,69232270,655,-2.43,3.60,12,52.61,-389.00,263.00,5640,20240923,-83.23,864,20240904,9.49,3585,-73.61,20250114,906,4.42,20250123,5640,-83.23,20240923,864,9.49,20240904,0.01,N,019490,500,346 억,,1962549,N,N,0,N,01,N
|
|
20250123,150336,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,952,-21,5,-2.16,34704456445,35573416,46.27,997,1038,906,1264,682,973,975.58,2.83,0,-875511,1603,1287,1130,814,657,1209,736,346,291,500,580,1,1,69232270,659,-2.45,3.62,12,51.38,-389.00,263.00,5640,20240923,-83.12,864,20240904,10.19,3585,-73.44,20250114,906,5.08,20250123,5640,-83.12,20240923,864,10.19,20240904,0.01,N,019490,500,346 억,,1962549,N,N,0,N,01,N
|
|
20250123,140337,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,946,-27,5,-2.77,33018725928,33815545,43.98,997,1038,906,1264,682,973,976.45,2.83,0,-975159,1603,1287,1130,814,657,1209,736,346,291,500,580,1,1,69232270,655,-2.43,3.60,12,48.84,-389.00,263.00,5640,20240923,-83.23,864,20240904,9.49,3585,-73.61,20250114,906,4.42,20250123,5640,-83.23,20240923,864,9.49,20240904,0.01,N,019490,500,346 억,,1962549,N,N,0,N,01,N
|
|
20250123,130336,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,963,-10,5,-1.03,30963093091,31669502,41.19,997,1038,906,1264,682,973,977.71,2.83,0,-923288,1603,1287,1130,814,657,1209,736,346,291,500,580,1,1,69232270,667,-2.48,3.66,12,45.74,-389.00,263.00,5640,20240923,-82.93,864,20240904,11.46,3585,-73.14,20250114,906,6.29,20250123,5640,-82.93,20240923,864,11.46,20240904,0.01,N,019490,500,346 억,,1962549,N,N,0,N,01,N
|
|
20250123,120337,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,978,5,2,0.51,29260833578,29906525,38.90,997,1038,906,1264,682,973,978.43,2.83,0,-892953,1603,1287,1130,814,657,1209,736,346,291,500,580,1,1,69232270,677,-2.51,3.72,12,43.20,-389.00,263.00,5640,20240923,-82.66,864,20240904,13.19,3585,-72.72,20250114,906,7.95,20250123,5640,-82.66,20240923,864,13.19,20240904,0.01,N,019490,500,346 억,,1962549,N,N,0,N,01,N
|
|
20250123,110338,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,999,26,2,2.67,24050755695,24532351,31.91,997,1038,906,1264,682,973,980.40,2.83,0,-776410,1603,1287,1130,814,657,1209,736,346,291,500,580,1,1,69232270,692,-2.57,3.80,12,35.43,-389.00,263.00,5640,20240923,-82.29,864,20240904,15.62,3585,-72.13,20250114,906,10.26,20250123,5640,-82.29,20240923,864,15.62,20240904,0.01,N,019490,500,346 억,,1962549,N,N,0,N,01,N
|
|
20250123,100336,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,932,-41,5,-4.21,11204629351,11666130,15.17,997,1009,906,1264,682,973,960.33,2.83,0,-369420,1603,1287,1130,814,657,1209,736,346,291,500,580,1,1,69232270,645,-2.40,3.54,12,16.85,-389.00,263.00,5640,20240923,-83.48,864,20240904,7.87,3585,-74.00,20250114,906,2.87,20250123,5640,-83.48,20240923,864,7.87,20240904,0.01,N,019490,500,346 억,,1962549,N,N,0,N,01,N
|
|
20250123,090336,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,962,-11,5,-1.13,2349782080,2402357,3.12,997,998,951,1264,682,973,978.35,2.83,0,-393977,1603,1287,1130,814,657,1209,736,346,291,500,580,1,1,69232270,666,-2.47,3.66,12,3.47,-389.00,263.00,5640,20240923,-82.94,864,20240904,11.34,3585,-73.17,20250114,951,1.16,20250123,5640,-82.94,20240923,864,11.34,20240904,0.01,N,019490,500,346 억,,1962549,N,N,0,N,01,N
|
|
20250122,160335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,973,-416,4,-29.95,80259228703,75782476,812.53,1432,1446,973,1805,973,1389,1059.09,1.98,0,712298,1637,1513,1451,1327,1265,1482,1296,346,416,500,830,1,1,69232270,674,-2.50,3.70,12,109.46,-389.00,263.00,5640,20240923,-82.75,864,20240904,12.62,3585,-72.86,20250114,973,0.00,20250122,5640,-82.75,20240923,864,12.62,20240904,0.02,N,019490,500,346 억,,1369750,N,N,0,N,00,N
|
|
20250122,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,987,-402,5,-28.94,75922954397,71346041,764.96,1432,1446,973,1805,973,1389,1063.72,1.98,0,471571,1637,1513,1451,1327,1265,1482,1296,346,416,500,830,1,1,69232270,683,-2.54,3.75,12,103.05,-389.00,263.00,5640,20240923,-82.50,864,20240904,14.24,3585,-72.47,20250114,973,1.44,20250122,5640,-82.50,20240923,864,14.24,20240904,0.02,N,019490,500,346 억,,1369750,N,N,0,N,00,N
|
|
20250122,140333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1003,-386,5,-27.79,68132935100,63451970,680.32,1432,1446,973,1805,973,1389,1073.31,1.98,0,157683,1637,1513,1451,1327,1265,1482,1296,346,416,500,830,1,1,69232270,694,-2.58,3.81,12,91.65,-389.00,263.00,5640,20240923,-82.22,864,20240904,16.09,3585,-72.02,20250114,973,3.08,20250122,5640,-82.22,20240923,864,16.09,20240904,0.02,N,019490,500,346 억,,1369750,N,N,0,N,00,N
|
|
20250122,130335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1000,-389,5,-28.01,62048620697,57435293,615.81,1432,1446,973,1805,973,1389,1079.82,1.98,0,480715,1637,1513,1451,1327,1265,1482,1296,346,416,500,830,1,1,69232270,692,-2.57,3.80,12,82.96,-389.00,263.00,5640,20240923,-82.27,864,20240904,15.74,3585,-72.11,20250114,973,2.77,20250122,5640,-82.27,20240923,864,15.74,20240904,0.02,N,019490,500,346 억,,1369750,N,N,0,N,00,N
|
|
20250122,120334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,976,-413,5,-29.73,47457330363,42904119,460.01,1432,1446,973,1805,973,1389,1105.51,1.98,0,1555945,1637,1513,1451,1327,1265,1482,1296,346,416,500,830,1,1,69232270,676,-2.51,3.71,12,61.97,-389.00,263.00,5640,20240923,-82.70,864,20240904,12.96,3585,-72.78,20250114,973,0.31,20250122,5640,-82.70,20240923,864,12.96,20240904,0.02,N,019490,500,346 억,,1369750,N,N,0,N,00,N
|
|
20250122,110334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1270,-119,5,-8.57,11805852459,8812239,94.48,1432,1446,1262,1805,973,1389,1339.18,1.98,0,-12272,1637,1513,1451,1327,1265,1482,1296,346,416,500,830,1,1,69232270,879,-3.26,4.83,12,12.73,-389.00,263.00,5640,20240923,-77.48,864,20240904,46.99,3585,-64.57,20250114,1262,0.63,20250122,5640,-77.48,20240923,864,46.99,20240904,0.02,N,019490,500,346 억,,1369750,N,N,0,N,00,N
|
|
20250122,100334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1316,-73,5,-5.26,7487620768,5467317,58.62,1432,1446,1310,1805,973,1389,1369.18,1.98,0,80846,1637,1513,1451,1327,1265,1482,1296,346,416,500,830,1,1,69232270,911,-3.38,5.00,12,7.90,-389.00,263.00,5640,20240923,-76.67,864,20240904,52.31,3585,-63.29,20250114,1310,0.46,20250122,5640,-76.67,20240923,864,52.31,20240904,0.02,N,019490,500,346 억,,1369750,N,N,0,N,00,N
|
|
20250122,090335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1389,0,3,0.00,1982441027,1407598,15.09,1432,1446,1383,1805,973,1389,1409.77,1.98,0,-106452,1637,1513,1451,1327,1265,1482,1296,346,416,500,830,1,1,69232270,962,-3.57,5.28,12,2.03,-389.00,263.00,5640,20240923,-75.37,864,20240904,60.76,3585,-61.26,20250114,1383,0.43,20250122,5640,-75.37,20240923,864,60.76,20240904,0.02,N,019490,500,346 억,,1369750,N,N,0,N,00,N
|
|
20250121,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1389,-161,5,-10.39,12928407158,8779725,68.30,1545,1575,1389,2015,1085,1550,1472.78,1.99,0,421846,1818,1683,1612,1477,1406,1648,1442,346,465,500,930,1,1,69232270,962,-3.57,5.28,12,12.68,-389.00,263.00,5640,20240923,-75.37,864,20240904,60.76,3585,-61.26,20250114,1389,0.00,20250121,5640,-75.37,20240923,864,60.76,20240904,0.02,N,019490,500,346 억,,1374424,N,N,0,N,00,N
|
|
20250121,150334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1404,-146,5,-9.42,12076802650,8169833,63.55,1545,1575,1391,2015,1085,1550,1478.22,1.99,0,341452,1818,1683,1612,1477,1406,1648,1442,346,465,500,930,1,1,69232270,972,-3.61,5.34,12,11.80,-389.00,263.00,5640,20240923,-75.11,864,20240904,62.50,3585,-60.84,20250114,1391,0.93,20250121,5640,-75.11,20240923,864,62.50,20240904,0.02,N,019490,500,346 억,,1374424,N,N,0,N,00,N
|
|
20250121,140334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1458,-92,5,-5.94,9099436123,6074829,47.26,1545,1575,1450,2015,1085,1550,1497.89,1.99,0,224941,1818,1683,1612,1477,1406,1648,1442,346,465,500,930,1,1,69232270,1009,-3.75,5.54,12,8.77,-389.00,263.00,5640,20240923,-74.15,864,20240904,68.75,3585,-59.33,20250114,1450,0.55,20250121,5640,-74.15,20240923,864,68.75,20240904,0.02,N,019490,500,346 억,,1374424,N,N,0,N,00,N
|
|
20250121,130334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1473,-77,5,-4.97,8167949595,5438173,42.30,1545,1575,1455,2015,1085,1550,1501.96,1.99,0,247120,1818,1683,1612,1477,1406,1648,1442,346,465,500,930,1,1,69232270,1020,-3.79,5.60,12,7.85,-389.00,263.00,5640,20240923,-73.88,864,20240904,70.49,3585,-58.91,20250114,1455,1.24,20250121,5640,-73.88,20240923,864,70.49,20240904,0.02,N,019490,500,346 억,,1374424,N,N,0,N,00,N
|
|
20250121,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1461,-89,5,-5.74,7010066808,4656793,36.23,1545,1575,1455,2015,1085,1550,1505.34,1.99,0,206032,1818,1683,1612,1477,1406,1648,1442,346,465,500,930,1,1,69232270,1011,-3.76,5.56,12,6.73,-389.00,263.00,5640,20240923,-74.10,864,20240904,69.10,3585,-59.25,20250114,1455,0.41,20250121,5640,-74.10,20240923,864,69.10,20240904,0.02,N,019490,500,346 억,,1374424,N,N,0,N,00,N
|
|
20250121,110321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1463,-87,5,-5.61,6527266282,4327035,33.66,1545,1575,1455,2015,1085,1550,1508.48,1.99,0,176913,1818,1683,1612,1477,1406,1648,1442,346,465,500,930,1,1,69232270,1013,-3.76,5.56,12,6.25,-389.00,263.00,5640,20240923,-74.06,864,20240904,69.33,3585,-59.19,20250114,1455,0.55,20250121,5640,-74.06,20240923,864,69.33,20240904,0.02,N,019490,500,346 억,,1374424,N,N,0,N,00,N
|
|
20250121,100317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1508,-42,5,-2.71,4021098218,2628074,20.44,1545,1575,1485,2015,1085,1550,1530.05,1.99,0,133273,1818,1683,1612,1477,1406,1648,1442,346,465,500,930,1,1,69232270,1044,-3.88,5.73,12,3.80,-389.00,263.00,5640,20240923,-73.26,864,20240904,74.54,3585,-57.94,20250114,1470,2.59,20250117,5640,-73.26,20240923,864,74.54,20240904,0.02,N,019490,500,346 억,,1374424,N,N,0,N,00,N
|
|
20250121,090334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1562,12,2,0.77,369023481,238645,1.86,1545,1564,1532,2015,1085,1550,1546.32,1.99,0,53060,1818,1683,1612,1477,1406,1648,1442,346,465,500,930,1,1,69232270,1081,-4.02,5.94,12,0.34,-389.00,263.00,5640,20240923,-72.30,864,20240904,80.79,3585,-56.43,20250114,1470,6.26,20250117,5640,-72.30,20240923,864,80.79,20240904,0.02,N,019490,500,346 억,,1374424,N,N,0,N,00,N
|
|
20250120,160331,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1550,-154,5,-9.04,20317697661,12584098,20.38,1640,1747,1541,2215,1193,1704,1614.51,2.85,0,-158077,2334,2018,1744,1428,1154,1882,1292,346,511,500,1020,1,1,69232270,1073,-3.98,5.89,12,18.18,-389.00,263.00,5640,20240923,-72.52,864,20240904,79.40,3585,-56.76,20250114,1470,5.44,20250117,5640,-72.52,20240923,864,79.40,20240904,0.01,N,019490,500,346 억,,1976060,N,N,0,N,01,N
|
|
20250120,150334,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1557,-147,5,-8.63,19360174275,11968593,19.38,1640,1747,1541,2215,1193,1704,1617.48,2.85,0,-181434,2334,2018,1744,1428,1154,1882,1292,346,511,500,1020,1,1,69232270,1078,-4.00,5.92,12,17.29,-389.00,263.00,5640,20240923,-72.39,864,20240904,80.21,3585,-56.57,20250114,1470,5.92,20250117,5640,-72.39,20240923,864,80.21,20240904,0.01,N,019490,500,346 억,,1976060,N,N,0,N,01,N
|
|
20250120,140332,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1557,-147,5,-8.63,16254432421,10011715,16.21,1640,1747,1541,2215,1193,1704,1623.43,2.85,0,-122876,2334,2018,1744,1428,1154,1882,1292,346,511,500,1020,1,1,69232270,1078,-4.00,5.92,12,14.46,-389.00,263.00,5640,20240923,-72.39,864,20240904,80.21,3585,-56.57,20250114,1470,5.92,20250117,5640,-72.39,20240923,864,80.21,20240904,0.01,N,019490,500,346 억,,1976060,N,N,0,N,01,N
|
|
20250120,130332,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1586,-118,5,-6.92,14765949930,9062490,14.68,1640,1747,1541,2215,1193,1704,1629.23,2.85,0,-164044,2334,2018,1744,1428,1154,1882,1292,346,511,500,1020,1,1,69232270,1098,-4.08,6.03,12,13.09,-389.00,263.00,5640,20240923,-71.88,864,20240904,83.56,3585,-55.76,20250114,1470,7.89,20250117,5640,-71.88,20240923,864,83.56,20240904,0.01,N,019490,500,346 억,,1976060,N,N,0,N,01,N
|
|
20250120,120333,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1567,-137,5,-8.04,13732257072,8411224,13.62,1640,1747,1541,2215,1193,1704,1632.49,2.85,0,-165780,2334,2018,1744,1428,1154,1882,1292,346,511,500,1020,1,1,69232270,1085,-4.03,5.96,12,12.15,-389.00,263.00,5640,20240923,-72.22,864,20240904,81.37,3585,-56.29,20250114,1470,6.60,20250117,5640,-72.22,20240923,864,81.37,20240904,0.01,N,019490,500,346 억,,1976060,N,N,0,N,01,N
|
|
20250120,110333,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1597,-107,5,-6.28,12315423464,7510497,12.16,1640,1747,1541,2215,1193,1704,1639.64,2.85,0,-171551,2334,2018,1744,1428,1154,1882,1292,346,511,500,1020,1,1,69232270,1106,-4.11,6.07,12,10.85,-389.00,263.00,5640,20240923,-71.68,864,20240904,84.84,3585,-55.45,20250114,1470,8.64,20250117,5640,-71.68,20240923,864,84.84,20240904,0.01,N,019490,500,346 억,,1976060,N,N,0,N,01,N
|
|
20250120,100333,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1587,-117,5,-6.87,9699400349,5872906,9.51,1640,1747,1541,2215,1193,1704,1651.43,2.85,0,-169350,2334,2018,1744,1428,1154,1882,1292,346,511,500,1020,1,1,69232270,1099,-4.08,6.03,12,8.48,-389.00,263.00,5640,20240923,-71.86,864,20240904,83.68,3585,-55.73,20250114,1470,7.96,20250117,5640,-71.86,20240923,864,83.68,20240904,0.01,N,019490,500,346 억,,1976060,N,N,0,N,01,N
|
|
20250120,090333,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1730,26,2,1.53,2176885316,1292106,2.09,1640,1747,1620,2215,1193,1704,1684.55,2.85,0,80653,2334,2018,1744,1428,1154,1882,1292,346,511,500,1020,1,1,69232270,1198,-4.45,6.58,12,1.87,-389.00,263.00,5640,20240923,-69.33,864,20240904,100.23,3585,-51.74,20250114,1470,17.69,20250117,5640,-69.33,20240923,864,100.23,20240904,0.01,N,019490,500,346 억,,1976060,N,N,0,N,01,N
|
|
20250117,160331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1704,-396,5,-18.86,95127645344,59747165,908.16,2060,2060,1470,2730,1470,2100,1592.05,3.01,0,-98875,3400,2750,2425,1775,1450,2587,1612,346,630,500,1260,1,1,69232270,1180,-4.38,6.48,12,86.30,-389.00,263.00,5640,20240923,-69.79,864,20240904,97.22,3585,-52.47,20250114,1470,15.92,20250117,5640,-69.79,20240923,864,97.22,20240904,0.01,N,019490,500,346 억,,2085589,N,N,0,N,00,N
|
|
20250117,150332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1696,-404,5,-19.24,80477390298,51472779,782.39,2060,2060,1470,2730,1470,2100,1563.49,3.01,0,-106547,3400,2750,2425,1775,1450,2587,1612,346,630,500,1260,1,1,69232270,1174,-4.36,6.45,12,74.35,-389.00,263.00,5640,20240923,-69.93,864,20240904,96.30,3585,-52.69,20250114,1470,15.37,20250117,5640,-69.93,20240923,864,96.30,20240904,0.01,N,019490,500,346 억,,2085589,N,N,0,N,00,N
|
|
20250117,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1470,-630,4,-30.00,36958799195,23963985,364.25,2060,2060,1470,2730,1470,2100,1542.26,3.01,0,324773,3400,2750,2425,1775,1450,2587,1612,346,630,500,1260,1,1,69232270,1018,-3.78,5.59,12,34.61,-389.00,263.00,5640,20240923,-73.94,864,20240904,70.14,3585,-59.00,20250114,1470,0.00,20250117,5640,-73.94,20240923,864,70.14,20240904,0.01,N,019490,500,346 억,,2085589,N,N,0,N,00,N
|
|
20250117,130332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1470,-630,4,-30.00,31348185393,20147806,306.25,2060,2060,1470,2730,1470,2100,1555.90,3.01,0,352163,3400,2750,2425,1775,1450,2587,1612,346,630,500,1260,1,1,69232270,1018,-3.78,5.59,12,29.10,-389.00,263.00,5640,20240923,-73.94,864,20240904,70.14,3585,-59.00,20250114,1470,0.00,20250117,5640,-73.94,20240923,864,70.14,20240904,0.01,N,019490,500,346 억,,2085589,N,N,0,N,00,N
|
|
20250117,120332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1470,-630,4,-30.00,22673140671,14271825,216.93,2060,2060,1470,2730,1470,2100,1588.65,3.01,0,410379,3400,2750,2425,1775,1450,2587,1612,346,630,500,1260,1,1,69232270,1018,-3.78,5.59,12,20.61,-389.00,263.00,5640,20240923,-73.94,864,20240904,70.14,3585,-59.00,20250114,1470,0.00,20250117,5640,-73.94,20240923,864,70.14,20240904,0.01,N,019490,500,346 억,,2085589,N,N,0,N,00,N
|
|
20250117,110332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1470,-630,4,-30.00,22324713921,14034800,213.33,2060,2060,1470,2730,1470,2100,1590.66,3.01,0,410379,3400,2750,2425,1775,1450,2587,1612,346,630,500,1260,1,1,69232270,1018,-3.78,5.59,12,20.27,-389.00,263.00,5640,20240923,-73.94,864,20240904,70.14,3585,-59.00,20250114,1470,0.00,20250117,5640,-73.94,20240923,864,70.14,20240904,0.01,N,019490,500,346 억,,2085589,N,N,0,N,00,N
|
|
20250117,100333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1470,-630,4,-30.00,21777682821,13662670,207.67,2060,2060,1470,2730,1470,2100,1593.94,3.01,0,410379,3400,2750,2425,1775,1450,2587,1612,346,630,500,1260,1,1,69232270,1018,-3.78,5.59,12,19.73,-389.00,263.00,5640,20240923,-73.94,864,20240904,70.14,3585,-59.00,20250114,1470,0.00,20250117,5640,-73.94,20240923,864,70.14,20240904,0.01,N,019490,500,346 억,,2085589,N,N,0,N,00,N
|
|
20250117,090334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1856,-244,5,-11.62,1797399861,928227,14.11,2060,2060,1855,2730,1470,2100,1936.33,3.01,0,-108467,3400,2750,2425,1775,1450,2587,1612,346,630,500,1260,1,1,69232270,1285,-4.77,7.06,12,1.34,-389.00,263.00,5640,20240923,-67.09,864,20240904,114.81,3585,-48.23,20250114,1855,0.05,20250117,5640,-67.09,20240923,864,114.81,20240904,0.01,N,019490,500,346 억,,2085589,Y,N,0,N,00,N
|
|
20250116,160330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2100,-895,4,-29.88,15356260815,6563245,127.12,3075,3075,2100,3890,2100,2995,2339.54,4.07,0,-161325,3518,3256,3053,2791,2588,3155,2690,315,895,500,1790,5,1,63059431,1324,-5.40,7.98,12,10.41,-389.00,263.00,5640,20240923,-62.77,864,20240904,143.06,3585,-41.42,20250114,2100,0.00,20250116,5640,-62.77,20240923,864,143.06,20240904,0.01,N,019490,500,315 억,,2566964,N,N,0,N,00,N
|
|
20250116,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2100,-895,4,-29.88,15287166615,6530343,126.48,3075,3075,2100,3890,2100,2995,2340.71,4.07,0,-161325,3518,3256,3053,2791,2588,3155,2690,315,895,500,1790,5,1,63059431,1324,-5.40,7.98,12,10.36,-389.00,263.00,5640,20240923,-62.77,864,20240904,143.06,3585,-41.42,20250114,2100,0.00,20250116,5640,-62.77,20240923,864,143.06,20240904,0.01,N,019490,500,315 억,,2566964,N,N,0,N,00,N
|
|
20250116,140333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2100,-895,4,-29.88,15087307515,6435172,124.64,3075,3075,2100,3890,2100,2995,2344.27,4.07,0,-161325,3518,3256,3053,2791,2588,3155,2690,315,895,500,1790,5,1,63059431,1324,-5.40,7.98,12,10.20,-389.00,263.00,5640,20240923,-62.77,864,20240904,143.06,3585,-41.42,20250114,2100,0.00,20250116,5640,-62.77,20240923,864,143.06,20240904,0.01,N,019490,500,315 억,,2566964,N,N,0,N,00,N
|
|
20250116,130332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2100,-895,4,-29.88,14321393415,6070451,117.57,3075,3075,2100,3890,2100,2995,2358.96,4.07,0,-161325,3518,3256,3053,2791,2588,3155,2690,315,895,500,1790,5,1,63059431,1324,-5.40,7.98,12,9.63,-389.00,263.00,5640,20240923,-62.77,864,20240904,143.06,3585,-41.42,20250114,2100,0.00,20250116,5640,-62.77,20240923,864,143.06,20240904,0.01,N,019490,500,315 억,,2566964,N,N,0,N,00,N
|
|
20250116,120332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2445,-550,5,-18.36,6297506065,2382263,46.14,3075,3075,2380,3890,2100,2995,2643.16,4.07,0,-44552,3518,3256,3053,2791,2588,3155,2690,315,895,500,1790,5,1,63059431,1542,-6.29,9.30,12,3.78,-389.00,263.00,5640,20240923,-56.65,864,20240904,182.99,3585,-31.80,20250114,2380,2.73,20250116,5640,-56.65,20240923,864,182.99,20240904,0.01,N,019490,500,315 억,,2566964,N,N,0,N,00,N
|
|
20250116,110332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2705,-290,5,-9.68,2970505140,1058832,20.51,3075,3075,2690,3890,2100,2995,2805.04,4.07,0,4290,3518,3256,3053,2791,2588,3155,2690,315,895,500,1790,5,1,63059431,1706,-6.95,10.29,12,1.68,-389.00,263.00,5640,20240923,-52.04,864,20240904,213.08,3585,-24.55,20250114,2685,0.74,20250110,5640,-52.04,20240923,864,213.08,20240904,0.01,N,019490,500,315 억,,2566964,N,N,0,N,00,N
|
|
20250116,100332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2785,-210,5,-7.01,1472290910,513480,9.95,3075,3075,2770,3890,2100,2995,2866.71,4.07,0,968,3518,3256,3053,2791,2588,3155,2690,315,895,500,1790,5,1,63059431,1756,-7.16,10.59,12,0.81,-389.00,263.00,5640,20240923,-50.62,864,20240904,222.34,3585,-22.32,20250114,2685,3.72,20250110,5640,-50.62,20240923,864,222.34,20240904,0.01,N,019490,500,315 억,,2566964,N,N,0,N,00,N
|
|
20250116,090332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2995,0,3,0.00,98497690,32370,0.63,3075,3075,2995,3890,2100,2995,3046.53,4.07,0,630,3518,3256,3053,2791,2588,3155,2690,315,895,500,1790,5,1,63059431,1889,-7.70,11.39,12,0.05,-389.00,263.00,5640,20240923,-46.90,864,20240904,246.64,3585,-16.46,20250114,2685,11.55,20250110,5640,-46.90,20240923,864,246.64,20240904,0.01,N,019490,500,315 억,,2566964,N,N,0,N,00,N
|
|
20250115,160331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2995,-310,5,-9.38,3420429080,1127898,91.65,3240,3315,2850,4295,2315,3305,3032.57,1.49,0,-28265,3835,3570,3320,3055,2805,3702,3187,288,990,500,1980,5,1,57644269,1726,-7.70,11.39,12,1.96,-389.00,263.00,5640,20240923,-46.90,864,20240904,246.64,3585,-16.46,20250114,2685,11.55,20250110,5640,-46.90,20240923,864,246.64,20240904,0.01,N,019490,500,288 억,,859731,N,N,0,N,00,N
|
|
20250115,150332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2990,-315,5,-9.53,3268596950,1076968,87.51,3240,3315,2850,4295,2315,3305,3035.00,1.49,0,-27463,3835,3570,3320,3055,2805,3702,3187,288,990,500,1980,5,1,57644269,1724,-7.69,11.37,12,1.87,-389.00,263.00,5640,20240923,-46.99,864,20240904,246.06,3585,-16.60,20250114,2685,11.36,20250110,5640,-46.99,20240923,864,246.06,20240904,0.01,N,019490,500,288 억,,859731,N,N,0,N,00,N
|
|
20250115,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2900,-405,5,-12.25,2889332475,948436,77.06,3240,3315,2850,4295,2315,3305,3046.42,1.49,0,-24139,3835,3570,3320,3055,2805,3702,3187,288,990,500,1980,5,1,57644269,1672,-7.46,11.03,12,1.65,-389.00,263.00,5640,20240923,-48.58,864,20240904,235.65,3585,-19.11,20250114,2685,8.01,20250110,5640,-48.58,20240923,864,235.65,20240904,0.01,N,019490,500,288 억,,859731,N,N,0,N,00,N
|
|
20250115,130331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2975,-330,5,-9.98,2448051155,797332,64.79,3240,3315,2920,4295,2315,3305,3070.30,1.49,0,-23602,3835,3570,3320,3055,2805,3702,3187,288,990,500,1980,5,1,57644269,1715,-7.65,11.31,12,1.38,-389.00,263.00,5640,20240923,-47.25,864,20240904,244.33,3585,-17.02,20250114,2685,10.80,20250110,5640,-47.25,20240923,864,244.33,20240904,0.01,N,019490,500,288 억,,859731,N,N,0,N,00,N
|
|
20250115,120330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2980,-325,5,-9.83,2065497780,668706,54.34,3240,3315,2920,4295,2315,3305,3088.79,1.49,0,-20776,3835,3570,3320,3055,2805,3702,3187,288,990,500,1980,5,1,57644269,1718,-7.66,11.33,12,1.16,-389.00,263.00,5640,20240923,-47.16,864,20240904,244.91,3585,-16.88,20250114,2685,10.99,20250110,5640,-47.16,20240923,864,244.91,20240904,0.01,N,019490,500,288 억,,859731,N,N,0,N,00,N
|
|
20250115,110332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3025,-280,5,-8.47,1424154425,455164,36.98,3240,3315,2920,4295,2315,3305,3128.88,1.49,0,17786,3835,3570,3320,3055,2805,3702,3187,288,990,500,1980,5,1,57644269,1744,-7.78,11.50,12,0.79,-389.00,263.00,5640,20240923,-46.37,864,20240904,250.12,3585,-15.62,20250114,2685,12.66,20250110,5640,-46.37,20240923,864,250.12,20240904,0.01,N,019490,500,288 억,,859731,N,N,0,N,00,N
|
|
20250115,100331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3180,-125,5,-3.78,729603740,225313,18.31,3240,3315,3140,4295,2315,3305,3238.18,1.49,0,-2867,3835,3570,3320,3055,2805,3702,3187,288,990,500,1980,5,1,57644269,1833,-8.17,12.09,12,0.39,-389.00,263.00,5640,20240923,-43.62,864,20240904,268.06,3585,-11.30,20250114,2685,18.44,20250110,5640,-43.62,20240923,864,268.06,20240904,0.01,N,019490,500,288 억,,859731,N,N,0,N,00,N
|
|
20250115,090332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3200,-105,5,-3.18,54369190,16862,1.37,3240,3300,3195,4295,2315,3305,3224.31,1.49,0,-2712,3835,3570,3320,3055,2805,3702,3187,288,990,500,1980,5,1,57644269,1845,-8.23,12.17,12,0.03,-389.00,263.00,5640,20240923,-43.26,864,20240904,270.37,3585,-10.74,20250114,2685,19.18,20250110,5640,-43.26,20240923,864,270.37,20240904,0.01,N,019490,500,288 억,,859731,N,N,0,N,00,N
|
|
20250114,160329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3305,30,2,0.92,4073317515,1228648,181.93,3300,3585,3070,4255,2295,3275,3315.31,1.65,0,-92892,3491,3382,3191,3082,2891,3437,3137,288,980,500,1960,5,1,57644269,1905,-8.50,12.57,12,2.13,-389.00,263.00,5640,20240923,-41.40,864,20240904,282.52,3585,-7.81,20250114,2685,23.09,20250110,5640,-41.40,20240923,864,282.52,20240904,0.08,N,019490,500,288 억,,953466,N,N,0,N,00,N
|
|
20250114,150330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3300,25,2,0.76,2390588525,735063,108.85,3300,3360,3070,4255,2295,3275,3252.22,1.65,0,-80092,3491,3382,3191,3082,2891,3437,3137,288,980,500,1960,5,1,57644269,1902,-8.48,12.55,12,1.28,-389.00,263.00,5640,20240923,-41.49,864,20240904,281.94,3360,-1.79,20250114,2685,22.91,20250110,5640,-41.49,20240923,864,281.94,20240904,0.08,N,019490,500,288 억,,953466,N,N,0,N,00,N
|
|
20250114,140329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3240,-35,5,-1.07,1704190925,525582,77.83,3300,3360,3070,4255,2295,3275,3242.48,1.65,0,-67782,3491,3382,3191,3082,2891,3437,3137,288,980,500,1960,5,1,57644269,1868,-8.33,12.32,12,0.91,-389.00,263.00,5640,20240923,-42.55,864,20240904,275.00,3360,-3.57,20250114,2685,20.67,20250110,5640,-42.55,20240923,864,275.00,20240904,0.08,N,019490,500,288 억,,953466,N,N,0,N,00,N
|
|
20250114,130330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3235,-40,5,-1.22,1646188955,507648,75.17,3300,3360,3070,4255,2295,3275,3242.78,1.65,0,-67494,3491,3382,3191,3082,2891,3437,3137,288,980,500,1960,5,1,57644269,1865,-8.32,12.30,12,0.88,-389.00,263.00,5640,20240923,-42.64,864,20240904,274.42,3360,-3.72,20250114,2685,20.48,20250110,5640,-42.64,20240923,864,274.42,20240904,0.08,N,019490,500,288 억,,953466,N,N,0,N,00,N
|
|
20250114,120328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3240,-35,5,-1.07,1526138335,470463,69.66,3300,3360,3070,4255,2295,3275,3243.91,1.65,0,-64968,3491,3382,3191,3082,2891,3437,3137,288,980,500,1960,5,1,57644269,1868,-8.33,12.32,12,0.82,-389.00,263.00,5640,20240923,-42.55,864,20240904,275.00,3360,-3.57,20250114,2685,20.67,20250110,5640,-42.55,20240923,864,275.00,20240904,0.08,N,019490,500,288 억,,953466,N,N,0,N,00,N
|
|
20250114,110330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3235,-40,5,-1.22,1240937610,382450,56.63,3300,3360,3070,4255,2295,3275,3244.71,1.65,0,-57471,3491,3382,3191,3082,2891,3437,3137,288,980,500,1960,5,1,57644269,1865,-8.32,12.30,12,0.66,-389.00,263.00,5640,20240923,-42.64,864,20240904,274.42,3360,-3.72,20250114,2685,20.48,20250110,5640,-42.64,20240923,864,274.42,20240904,0.08,N,019490,500,288 억,,953466,N,N,0,N,00,N
|
|
20250114,100328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3235,-40,5,-1.22,1064314510,328042,48.58,3300,3360,3070,4255,2295,3275,3244.45,1.65,0,-45664,3491,3382,3191,3082,2891,3437,3137,288,980,500,1960,5,1,57644269,1865,-8.32,12.30,12,0.57,-389.00,263.00,5640,20240923,-42.64,864,20240904,274.42,3360,-3.72,20250114,2685,20.48,20250110,5640,-42.64,20240923,864,274.42,20240904,0.08,N,019490,500,288 억,,953466,N,N,0,N,00,N
|
|
20250114,090328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3325,50,2,1.53,80627690,24413,3.61,3300,3330,3265,4255,2295,3275,3302.65,1.65,0,14620,3491,3382,3191,3082,2891,3437,3137,288,980,500,1960,5,1,57644269,1917,-8.55,12.64,12,0.04,-389.00,263.00,5640,20240923,-41.05,864,20240904,284.84,3330,-0.15,20250114,2685,23.84,20250110,5640,-41.05,20240923,864,284.84,20240904,0.08,N,019490,500,288 억,,953466,N,N,0,N,00,N
|
|
20250113,160326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3275,105,2,3.31,2176976765,669162,39.46,3170,3300,3000,4120,2220,3170,3253.29,2.64,0,164960,3533,3351,3018,2836,2503,3185,2670,150,950,500,1900,5,1,30044269,984,-8.42,12.45,12,2.23,-389.00,263.00,5640,20240923,-41.93,864,20240904,279.05,3300,-0.76,20250113,2685,21.97,20250110,5640,-41.93,20240923,864,279.05,20240904,0.08,N,019490,500,150 억,,792091,N,N,0,N,00,N
|
|
20250113,150327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3275,105,2,3.31,1957840715,602428,35.53,3170,3300,3000,4120,2220,3170,3249.92,2.64,0,153220,3533,3351,3018,2836,2503,3185,2670,150,950,500,1900,5,1,30044269,984,-8.42,12.45,12,2.01,-389.00,263.00,5640,20240923,-41.93,864,20240904,279.05,3300,-0.76,20250113,2685,21.97,20250110,5640,-41.93,20240923,864,279.05,20240904,0.08,N,019490,500,150 억,,792091,N,N,0,N,00,N
|
|
20250113,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3250,80,2,2.52,1815475130,558787,32.95,3170,3300,3000,4120,2220,3170,3248.96,2.64,0,145437,3533,3351,3018,2836,2503,3185,2670,150,950,500,1900,5,1,30044269,976,-8.35,12.36,12,1.86,-389.00,263.00,5640,20240923,-42.38,864,20240904,276.16,3300,-1.52,20250113,2685,21.04,20250110,5640,-42.38,20240923,864,276.16,20240904,0.08,N,019490,500,150 억,,792091,N,N,0,N,00,N
|
|
20250113,130321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3260,90,2,2.84,1642029195,505643,29.82,3170,3300,3000,4120,2220,3170,3247.41,2.64,0,140198,3533,3351,3018,2836,2503,3185,2670,150,950,500,1900,5,1,30044269,979,-8.38,12.40,12,1.68,-389.00,263.00,5640,20240923,-42.20,864,20240904,277.31,3300,-1.21,20250113,2685,21.42,20250110,5640,-42.20,20240923,864,277.31,20240904,0.08,N,019490,500,150 억,,792091,N,N,0,N,00,N
|
|
20250113,120322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3265,95,2,3.00,1491661580,459537,27.10,3170,3300,3000,4120,2220,3170,3246.01,2.64,0,128729,3533,3351,3018,2836,2503,3185,2670,150,950,500,1900,5,1,30044269,981,-8.39,12.41,12,1.53,-389.00,263.00,5640,20240923,-42.11,864,20240904,277.89,3300,-1.06,20250113,2685,21.60,20250110,5640,-42.11,20240923,864,277.89,20240904,0.08,N,019490,500,150 억,,792091,N,N,0,N,00,N
|
|
20250113,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3240,70,2,2.21,1296183465,399432,23.56,3170,3300,3000,4120,2220,3170,3245.07,2.64,0,94374,3533,3351,3018,2836,2503,3185,2670,150,950,500,1900,5,1,30044269,973,-8.33,12.32,12,1.33,-389.00,263.00,5640,20240923,-42.55,864,20240904,275.00,3300,-1.82,20250113,2685,20.67,20250110,5640,-42.55,20240923,864,275.00,20240904,0.08,N,019490,500,150 억,,792091,N,N,0,N,00,N
|
|
20250113,100322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3255,85,2,2.68,1011572905,311943,18.40,3170,3300,3000,4120,2220,3170,3242.81,2.64,0,87086,3533,3351,3018,2836,2503,3185,2670,150,950,500,1900,5,1,30044269,978,-8.37,12.38,12,1.04,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,3300,-1.36,20250113,2685,21.23,20250110,5640,-42.29,20240923,864,276.74,20240904,0.08,N,019490,500,150 억,,792091,N,N,0,N,00,N
|
|
20250113,090326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3230,60,2,1.89,172234165,53880,3.18,3170,3275,3000,4120,2220,3170,3196.63,2.64,0,11270,3533,3351,3018,2836,2503,3185,2670,150,950,500,1900,5,1,30044269,970,-8.30,12.28,12,0.18,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,3290,-1.82,20250109,2685,20.30,20250110,5640,-42.73,20240923,864,273.84,20240904,0.08,N,019490,500,150 억,,792091,N,N,0,N,00,N
|
|
20250110,160322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3170,-100,5,-3.06,4925318180,1694894,373.85,3200,3200,2685,4250,2290,3270,2905.67,2.95,0,-88780,3446,3357,3201,3112,2956,3402,3157,150,980,500,1960,5,1,30044269,952,-8.15,12.05,12,5.64,-389.00,263.00,5640,20240923,-43.79,864,20240904,266.90,3290,-3.65,20250109,2685,18.06,20250110,5640,-43.79,20240923,864,266.90,20240904,0.08,N,019490,500,150 억,,886405,N,N,0,N,00,N
|
|
20250110,150322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,-175,5,-5.35,4702072925,1623504,358.10,3200,3200,2685,4250,2290,3270,2895.95,2.95,0,-82929,3446,3357,3201,3112,2956,3402,3157,150,980,500,1960,5,1,30044269,930,-7.96,11.77,12,5.40,-389.00,263.00,5640,20240923,-45.12,864,20240904,258.22,3290,-5.93,20250109,2685,15.27,20250110,5640,-45.12,20240923,864,258.22,20240904,0.08,N,019490,500,150 억,,886405,N,N,0,N,00,N
|
|
20250110,140322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2985,-285,5,-8.72,4335747025,1503049,331.54,3200,3200,2685,4250,2290,3270,2884.30,2.95,0,-105753,3446,3357,3201,3112,2956,3402,3157,150,980,500,1960,5,1,30044269,897,-7.67,11.35,12,5.00,-389.00,263.00,5640,20240923,-47.07,864,20240904,245.49,3290,-9.27,20250109,2685,11.17,20250110,5640,-47.07,20240923,864,245.49,20240904,0.08,N,019490,500,150 억,,886405,N,N,0,N,00,N
|
|
20250110,130321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2980,-290,5,-8.87,4123259380,1431985,315.86,3200,3200,2685,4250,2290,3270,2879.05,2.95,0,-103655,3446,3357,3201,3112,2956,3402,3157,150,980,500,1960,5,1,30044269,895,-7.66,11.33,12,4.77,-389.00,263.00,5640,20240923,-47.16,864,20240904,244.91,3290,-9.42,20250109,2685,10.99,20250110,5640,-47.16,20240923,864,244.91,20240904,0.08,N,019490,500,150 억,,886405,N,N,0,N,00,N
|
|
20250110,120322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2890,-380,5,-11.62,3631477330,1266159,279.28,3200,3200,2685,4250,2290,3270,2867.69,2.95,0,-109105,3446,3357,3201,3112,2956,3402,3157,150,980,500,1960,5,1,30044269,868,-7.43,10.99,12,4.21,-389.00,263.00,5640,20240923,-48.76,864,20240904,234.49,3290,-12.16,20250109,2685,7.64,20250110,5640,-48.76,20240923,864,234.49,20240904,0.08,N,019490,500,150 억,,886405,N,N,0,N,00,N
|
|
20250110,110321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,-360,5,-11.01,3359995055,1172525,258.63,3200,3200,2685,4250,2290,3270,2865.16,2.95,0,-131855,3446,3357,3201,3112,2956,3402,3157,150,980,500,1960,5,1,30044269,874,-7.48,11.06,12,3.90,-389.00,263.00,5640,20240923,-48.40,864,20240904,236.81,3290,-11.55,20250109,2685,8.38,20250110,5640,-48.40,20240923,864,236.81,20240904,0.08,N,019490,500,150 억,,886405,N,N,0,N,00,N
|
|
20250110,100321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2970,-300,5,-9.17,2852122125,996923,219.90,3200,3200,2685,4250,2290,3270,2860.39,2.95,0,-135419,3446,3357,3201,3112,2956,3402,3157,150,980,500,1960,5,1,30044269,892,-7.63,11.29,12,3.32,-389.00,263.00,5640,20240923,-47.34,864,20240904,243.75,3290,-9.73,20250109,2685,10.61,20250110,5640,-47.34,20240923,864,243.75,20240904,0.08,N,019490,500,150 억,,886405,N,N,0,N,00,N
|
|
20250110,090322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2950,-320,5,-9.79,336091810,109706,24.20,3200,3200,2910,4250,2290,3270,3061.09,2.95,0,-26450,3446,3357,3201,3112,2956,3402,3157,150,980,500,1960,5,1,30044269,886,-7.58,11.22,12,0.37,-389.00,263.00,5640,20240923,-47.70,864,20240904,241.44,3290,-10.33,20250109,2760,6.88,20250102,5640,-47.70,20240923,864,241.44,20240904,0.08,N,019490,500,150 억,,886405,N,N,0,N,00,N
|
|
20250109,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3270,165,2,5.31,1424705640,445928,130.82,3050,3290,3045,4035,2175,3105,3194.80,2.56,0,111759,3285,3195,3055,2965,2825,3240,3010,150,930,500,1860,5,1,30044269,982,-8.41,12.43,12,1.48,-389.00,263.00,5640,20240923,-42.02,864,20240904,278.47,3290,-0.61,20250109,2760,18.48,20250102,5640,-42.02,20240923,864,278.47,20240904,0.08,N,019490,500,150 억,,768156,N,N,0,N,00,N
|
|
20250109,150322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3210,105,2,3.38,1106575595,348332,102.19,3050,3290,3045,4035,2175,3105,3176.78,2.56,0,107873,3285,3195,3055,2965,2825,3240,3010,150,930,500,1860,5,1,30044269,964,-8.25,12.21,12,1.16,-389.00,263.00,5640,20240923,-43.09,864,20240904,271.53,3290,-2.43,20250109,2760,16.30,20250102,5640,-43.09,20240923,864,271.53,20240904,0.08,N,019490,500,150 억,,768156,N,N,0,N,00,N
|
|
20250109,140321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3240,135,2,4.35,735810650,234202,68.71,3050,3240,3045,4035,2175,3105,3141.78,2.56,0,80673,3285,3195,3055,2965,2825,3240,3010,150,930,500,1860,5,1,30044269,973,-8.33,12.32,12,0.78,-389.00,263.00,5640,20240923,-42.55,864,20240904,275.00,3240,0.00,20250109,2760,17.39,20250102,5640,-42.55,20240923,864,275.00,20240904,0.08,N,019490,500,150 억,,768156,N,N,0,N,00,N
|
|
20250109,130321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3130,25,2,0.81,394940430,127282,37.34,3050,3170,3045,4035,2175,3105,3102.88,2.56,0,43427,3285,3195,3055,2965,2825,3240,3010,150,930,500,1860,5,1,30044269,940,-8.05,11.90,12,0.42,-389.00,263.00,5640,20240923,-44.50,864,20240904,262.27,3170,-1.26,20250109,2760,13.41,20250102,5640,-44.50,20240923,864,262.27,20240904,0.08,N,019490,500,150 억,,768156,N,N,0,N,00,N
|
|
20250109,120321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3115,10,2,0.32,253182895,82041,24.07,3050,3140,3045,4035,2175,3105,3086.05,2.56,0,9460,3285,3195,3055,2965,2825,3240,3010,150,930,500,1860,5,1,30044269,936,-8.01,11.84,12,0.27,-389.00,263.00,5640,20240923,-44.77,864,20240904,260.53,3145,-0.95,20250108,2760,12.86,20250102,5640,-44.77,20240923,864,260.53,20240904,0.08,N,019490,500,150 억,,768156,N,N,0,N,00,N
|
|
20250109,110321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3115,10,2,0.32,205881635,66780,19.59,3050,3140,3045,4035,2175,3105,3082.98,2.56,0,8582,3285,3195,3055,2965,2825,3240,3010,150,930,500,1860,5,1,30044269,936,-8.01,11.84,12,0.22,-389.00,263.00,5640,20240923,-44.77,864,20240904,260.53,3145,-0.95,20250108,2760,12.86,20250102,5640,-44.77,20240923,864,260.53,20240904,0.08,N,019490,500,150 억,,768156,N,N,0,N,00,N
|
|
20250109,100320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3090,-15,5,-0.48,118128890,38657,11.34,3050,3090,3045,4035,2175,3105,3055.82,2.56,0,11187,3285,3195,3055,2965,2825,3240,3010,150,930,500,1860,5,1,30044269,928,-7.94,11.75,12,0.13,-389.00,263.00,5640,20240923,-45.21,864,20240904,257.64,3145,-1.75,20250108,2760,11.96,20250102,5640,-45.21,20240923,864,257.64,20240904,0.08,N,019490,500,150 억,,768156,N,N,0,N,00,N
|
|
20250109,090322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3045,-60,5,-1.93,75533965,24766,7.27,3050,3050,3045,4035,2175,3105,3049.91,2.56,0,11270,3285,3195,3055,2965,2825,3240,3010,150,930,500,1860,5,1,30044269,915,-7.83,11.58,12,0.08,-389.00,263.00,5640,20240923,-46.01,864,20240904,252.43,3145,-3.18,20250108,2760,10.33,20250102,5640,-46.01,20240923,864,252.43,20240904,0.08,N,019490,500,150 억,,768156,N,N,0,N,00,N
|
|
20250108,160317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3105,90,2,2.99,1024051975,338335,183.28,3000,3145,2915,3915,2115,3015,3026.70,2.51,0,15766,3141,3077,3021,2957,2901,3050,2930,150,900,500,1800,5,1,30044269,933,-7.98,11.81,12,1.13,-389.00,263.00,5640,20240923,-44.95,864,20240904,259.38,3145,-1.27,20250108,2760,12.50,20250102,5640,-44.95,20240923,864,259.38,20240904,0.08,N,019490,500,150 억,,755340,N,N,0,N,00,N
|
|
20250108,150319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,80,2,2.65,854922230,283735,153.70,3000,3110,2915,3915,2115,3015,3013.10,2.51,0,-7688,3141,3077,3021,2957,2901,3050,2930,150,900,500,1800,5,1,30044269,930,-7.96,11.77,12,0.94,-389.00,263.00,5640,20240923,-45.12,864,20240904,258.22,3110,-0.48,20250108,2760,12.14,20250102,5640,-45.12,20240923,864,258.22,20240904,0.08,N,019490,500,150 억,,755340,N,N,0,N,00,N
|
|
20250108,140321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,0,3,0.00,489305655,164069,88.88,3000,3050,2915,3915,2115,3015,2982.32,2.51,0,-14200,3141,3077,3021,2957,2901,3050,2930,150,900,500,1800,5,1,30044269,906,-7.75,11.46,12,0.55,-389.00,263.00,5640,20240923,-46.54,864,20240904,248.96,3085,-2.27,20250107,2760,9.24,20250102,5640,-46.54,20240923,864,248.96,20240904,0.08,N,019490,500,150 억,,755340,N,N,0,N,00,N
|
|
20250108,130322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2995,-20,5,-0.66,218036120,73915,40.04,3000,3000,2915,3915,2115,3015,2949.82,2.51,0,-353,3141,3077,3021,2957,2901,3050,2930,150,900,500,1800,5,1,30044269,900,-7.70,11.39,12,0.25,-389.00,263.00,5640,20240923,-46.90,864,20240904,246.64,3085,-2.92,20250107,2760,8.51,20250102,5640,-46.90,20240923,864,246.64,20240904,0.08,N,019490,500,150 억,,755340,N,N,0,N,00,N
|
|
20250108,120319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-75,5,-2.49,200243710,67899,36.78,3000,3000,2915,3915,2115,3015,2949.14,2.51,0,-209,3141,3077,3021,2957,2901,3050,2930,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.23,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,3085,-4.70,20250107,2760,6.52,20250102,5640,-47.87,20240923,864,240.28,20240904,0.08,N,019490,500,150 억,,755340,N,N,0,N,00,N
|
|
20250108,110318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-75,5,-2.49,161386150,54634,29.60,3000,3000,2920,3915,2115,3015,2953.95,2.51,0,-637,3141,3077,3021,2957,2901,3050,2930,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.18,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,3085,-4.70,20250107,2760,6.52,20250102,5640,-47.87,20240923,864,240.28,20240904,0.08,N,019490,500,150 억,,755340,N,N,0,N,00,N
|
|
20250108,100319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2950,-65,5,-2.16,90216000,30393,16.46,3000,3000,2935,3915,2115,3015,2968.32,2.51,0,790,3141,3077,3021,2957,2901,3050,2930,150,900,500,1800,5,1,30044269,886,-7.58,11.22,12,0.10,-389.00,263.00,5640,20240923,-47.70,864,20240904,241.44,3085,-4.38,20250107,2760,6.88,20250102,5640,-47.70,20240923,864,241.44,20240904,0.08,N,019490,500,150 억,,755340,N,N,0,N,00,N
|
|
20250108,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2975,-40,5,-1.33,1392785,466,0.25,3000,3000,2975,3915,2115,3015,2988.81,2.51,0,149,3141,3077,3021,2957,2901,3050,2930,150,900,500,1800,5,1,30044269,894,-7.65,11.31,12,0.00,-389.00,263.00,5640,20240923,-47.25,864,20240904,244.33,3085,-3.57,20250107,2760,7.79,20250102,5640,-47.25,20240923,864,244.33,20240904,0.08,N,019490,500,150 억,,755340,N,N,0,N,00,N
|
|
20250107,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,20,2,0.67,554658410,184268,55.31,3050,3085,2965,3890,2100,2995,3010.06,2.59,0,-20422,3158,3076,2983,2901,2808,3117,2942,150,895,500,1790,5,1,30044269,906,-7.75,11.46,12,0.61,-389.00,263.00,5640,20240923,-46.54,864,20240904,248.96,3085,-2.27,20250107,2760,9.24,20250102,5640,-46.54,20240923,864,248.96,20240904,0.09,N,019490,500,150 억,,777150,N,N,0,N,00,N
|
|
20250107,150318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2980,-15,5,-0.50,480119515,159497,47.88,3050,3085,2965,3890,2100,2995,3010.21,2.59,0,-9369,3158,3076,2983,2901,2808,3117,2942,150,895,500,1790,5,1,30044269,895,-7.66,11.33,12,0.53,-389.00,263.00,5640,20240923,-47.16,864,20240904,244.91,3085,-3.40,20250107,2760,7.97,20250102,5640,-47.16,20240923,864,244.91,20240904,0.09,N,019490,500,150 억,,777150,N,N,0,N,00,N
|
|
20250107,140317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2995,0,3,0.00,406478405,134829,40.47,3050,3085,2965,3890,2100,2995,3014.77,2.59,0,-10027,3158,3076,2983,2901,2808,3117,2942,150,895,500,1790,5,1,30044269,900,-7.70,11.39,12,0.45,-389.00,263.00,5640,20240923,-46.90,864,20240904,246.64,3085,-2.92,20250107,2760,8.51,20250102,5640,-46.90,20240923,864,246.64,20240904,0.09,N,019490,500,150 억,,777150,N,N,0,N,00,N
|
|
20250107,130318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,332136345,110085,33.04,3050,3085,2965,3890,2100,2995,3017.09,2.59,0,-4314,3158,3076,2983,2901,2808,3117,2942,150,895,500,1790,5,1,30044269,901,-7.71,11.41,12,0.37,-389.00,263.00,5640,20240923,-46.81,864,20240904,247.22,3085,-2.76,20250107,2760,8.70,20250102,5640,-46.81,20240923,864,247.22,20240904,0.09,N,019490,500,150 억,,777150,N,N,0,N,00,N
|
|
20250107,120318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,25,2,0.83,286965685,95089,28.54,3050,3085,2965,3890,2100,2995,3017.86,2.59,0,-6516,3158,3076,2983,2901,2808,3117,2942,150,895,500,1790,5,1,30044269,907,-7.76,11.48,12,0.32,-389.00,263.00,5640,20240923,-46.45,864,20240904,249.54,3085,-2.11,20250107,2760,9.42,20250102,5640,-46.45,20240923,864,249.54,20240904,0.09,N,019490,500,150 억,,777150,N,N,0,N,00,N
|
|
20250107,110315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,252676345,83718,25.13,3050,3085,2965,3890,2100,2995,3018.18,2.59,0,-9971,3158,3076,2983,2901,2808,3117,2942,150,895,500,1790,5,1,30044269,904,-7.74,11.44,12,0.28,-389.00,263.00,5640,20240923,-46.63,864,20240904,248.38,3085,-2.43,20250107,2760,9.06,20250102,5640,-46.63,20240923,864,248.38,20240904,0.09,N,019490,500,150 억,,777150,N,N,0,N,00,N
|
|
20250107,100320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,25,2,0.83,195381855,64760,19.44,3050,3085,2965,3890,2100,2995,3017.01,2.59,0,-17949,3158,3076,2983,2901,2808,3117,2942,150,895,500,1790,5,1,30044269,907,-7.76,11.48,12,0.22,-389.00,263.00,5640,20240923,-46.45,864,20240904,249.54,3085,-2.11,20250107,2760,9.42,20250102,5640,-46.45,20240923,864,249.54,20240904,0.09,N,019490,500,150 억,,777150,N,N,0,N,00,N
|
|
20250107,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3025,30,2,1.00,26328755,8686,2.61,3050,3085,2990,3890,2100,2995,3031.17,2.59,0,-3848,3158,3076,2983,2901,2808,3117,2942,150,895,500,1790,5,1,30044269,909,-7.78,11.50,12,0.03,-389.00,263.00,5640,20240923,-46.37,864,20240904,250.12,3085,-1.94,20250107,2760,9.60,20250102,5640,-46.37,20240923,864,250.12,20240904,0.09,N,019490,500,150 억,,777150,N,N,0,N,00,N
|
|
20250106,160313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2995,65,2,2.22,1006554185,333037,83.24,2945,3065,2890,3805,2055,2930,3022.35,2.34,0,72333,3050,2990,2895,2835,2740,3020,2865,150,875,500,1750,5,1,30044269,900,-7.70,11.39,12,1.11,-389.00,263.00,5640,20240923,-46.90,864,20240904,246.64,3065,-2.28,20250106,2760,8.51,20250102,5640,-46.90,20240923,864,246.64,20240904,0.09,N,019490,500,150 억,,703744,N,N,0,N,00,N
|
|
20250106,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,90,2,3.07,943544965,312090,78.01,2945,3065,2890,3805,2055,2930,3023.31,2.34,0,69282,3050,2990,2895,2835,2740,3020,2865,150,875,500,1750,5,1,30044269,907,-7.76,11.48,12,1.04,-389.00,263.00,5640,20240923,-46.45,864,20240904,249.54,3065,-1.47,20250106,2760,9.42,20250102,5640,-46.45,20240923,864,249.54,20240904,0.09,N,019490,500,150 억,,703744,N,N,0,N,00,N
|
|
20250106,140314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3035,105,2,3.58,845880275,279831,69.95,2945,3065,2890,3805,2055,2930,3022.83,2.34,0,59382,3050,2990,2895,2835,2740,3020,2865,150,875,500,1750,5,1,30044269,912,-7.80,11.54,12,0.93,-389.00,263.00,5640,20240923,-46.19,864,20240904,251.27,3065,-0.98,20250106,2760,9.96,20250102,5640,-46.19,20240923,864,251.27,20240904,0.09,N,019490,500,150 억,,703744,N,N,0,N,00,N
|
|
20250106,130313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,125,2,4.27,691559975,228892,57.21,2945,3065,2890,3805,2055,2930,3021.34,2.34,0,55836,3050,2990,2895,2835,2740,3020,2865,150,875,500,1750,5,1,30044269,918,-7.85,11.62,12,0.76,-389.00,263.00,5640,20240923,-45.83,864,20240904,253.59,3065,-0.33,20250106,2760,10.69,20250102,5640,-45.83,20240923,864,253.59,20240904,0.09,N,019490,500,150 억,,703744,N,N,0,N,00,N
|
|
20250106,120312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3010,80,2,2.73,589060560,195151,48.78,2945,3065,2890,3805,2055,2930,3018.49,2.34,0,50577,3050,2990,2895,2835,2740,3020,2865,150,875,500,1750,5,1,30044269,904,-7.74,11.44,12,0.65,-389.00,263.00,5640,20240923,-46.63,864,20240904,248.38,3065,-1.79,20250106,2760,9.06,20250102,5640,-46.63,20240923,864,248.38,20240904,0.09,N,019490,500,150 억,,703744,N,N,0,N,00,N
|
|
20250106,110313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,130,2,4.44,536769865,177978,44.49,2945,3065,2890,3805,2055,2930,3015.93,2.34,0,52472,3050,2990,2895,2835,2740,3020,2865,150,875,500,1750,5,1,30044269,919,-7.87,11.63,12,0.59,-389.00,263.00,5640,20240923,-45.74,864,20240904,254.17,3065,-0.16,20250106,2760,10.87,20250102,5640,-45.74,20240923,864,254.17,20240904,0.09,N,019490,500,150 억,,703744,N,N,0,N,00,N
|
|
20250106,100312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,70,2,2.39,262171730,87397,21.85,2945,3050,2890,3805,2055,2930,2999.78,2.34,0,10719,3050,2990,2895,2835,2740,3020,2865,150,875,500,1750,5,1,30044269,901,-7.71,11.41,12,0.29,-389.00,263.00,5640,20240923,-46.81,864,20240904,247.22,3050,-1.64,20250106,2760,8.70,20250102,5640,-46.81,20240923,864,247.22,20240904,0.09,N,019490,500,150 억,,703744,N,N,0,N,00,N
|
|
20250106,090310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2960,30,2,1.02,23860530,8138,2.03,2945,2965,2890,3805,2055,2930,2931.99,2.34,0,-1132,3050,2990,2895,2835,2740,3020,2865,150,875,500,1750,5,1,30044269,889,-7.61,11.25,12,0.03,-389.00,263.00,5640,20240923,-47.52,864,20240904,242.59,2990,-1.00,20250102,2760,7.25,20250102,5640,-47.52,20240923,864,242.59,20240904,0.09,N,019490,500,150 억,,703744,N,N,0,N,00,N
|
|
20250103,160311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2930,45,2,1.56,1144944230,399661,87.44,2825,2955,2800,3750,2020,2885,2864.78,2.24,0,34628,3108,2996,2878,2766,2648,2937,2707,150,865,500,1730,5,1,30044269,880,-7.53,11.14,12,1.33,-389.00,263.00,5640,20240923,-48.05,864,20240904,239.12,2990,-2.01,20250102,2760,6.16,20250102,5640,-48.05,20240923,864,239.12,20240904,0.09,N,019490,500,150 억,,672288,N,N,0,N,00,N
|
|
20250103,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2890,5,2,0.17,983905465,344221,75.31,2825,2955,2800,3750,2020,2885,2858.34,2.24,0,48863,3108,2996,2878,2766,2648,2937,2707,150,865,500,1730,5,1,30044269,868,-7.43,10.99,12,1.15,-389.00,263.00,5640,20240923,-48.76,864,20240904,234.49,2990,-3.34,20250102,2760,4.71,20250102,5640,-48.76,20240923,864,234.49,20240904,0.09,N,019490,500,150 억,,672288,N,N,0,N,00,N
|
|
20250103,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,25,2,0.87,873413535,305886,66.92,2825,2955,2800,3750,2020,2885,2855.33,2.24,0,48084,3108,2996,2878,2766,2648,2937,2707,150,865,500,1730,5,1,30044269,874,-7.48,11.06,12,1.02,-389.00,263.00,5640,20240923,-48.40,864,20240904,236.81,2990,-2.68,20250102,2760,5.43,20250102,5640,-48.40,20240923,864,236.81,20240904,0.09,N,019490,500,150 억,,672288,N,N,0,N,00,N
|
|
20250103,130310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2845,-40,5,-1.39,591763245,208617,45.64,2825,2900,2800,3750,2020,2885,2836.55,2.24,0,52930,3108,2996,2878,2766,2648,2937,2707,150,865,500,1730,5,1,30044269,855,-7.31,10.82,12,0.69,-389.00,263.00,5640,20240923,-49.56,864,20240904,229.28,2990,-4.85,20250102,2760,3.08,20250102,5640,-49.56,20240923,864,229.28,20240904,0.09,N,019490,500,150 억,,672288,N,N,0,N,00,N
|
|
20250103,120311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,-25,5,-0.87,429106660,151264,33.09,2825,2900,2800,3750,2020,2885,2836.74,2.24,0,20724,3108,2996,2878,2766,2648,2937,2707,150,865,500,1730,5,1,30044269,859,-7.35,10.87,12,0.50,-389.00,263.00,5640,20240923,-49.29,864,20240904,231.02,2990,-4.35,20250102,2760,3.62,20250102,5640,-49.29,20240923,864,231.02,20240904,0.09,N,019490,500,150 억,,672288,N,N,0,N,00,N
|
|
20250103,110311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2875,-10,5,-0.35,168616170,59229,12.96,2825,2900,2820,3750,2020,2885,2846.71,2.24,0,9752,3108,2996,2878,2766,2648,2937,2707,150,865,500,1730,5,1,30044269,864,-7.39,10.93,12,0.20,-389.00,263.00,5640,20240923,-49.02,864,20240904,232.75,2990,-3.85,20250102,2760,4.17,20250102,5640,-49.02,20240923,864,232.75,20240904,0.09,N,019490,500,150 억,,672288,N,N,0,N,00,N
|
|
20250103,100310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2865,-20,5,-0.69,117986380,41525,9.08,2825,2900,2820,3750,2020,2885,2841.10,2.24,0,5778,3108,2996,2878,2766,2648,2937,2707,150,865,500,1730,5,1,30044269,861,-7.37,10.89,12,0.14,-389.00,263.00,5640,20240923,-49.20,864,20240904,231.60,2990,-4.18,20250102,2760,3.80,20250102,5640,-49.20,20240923,864,231.60,20240904,0.09,N,019490,500,150 억,,672288,N,N,0,N,00,N
|
|
20250103,090312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2880,-5,5,-0.17,8109620,2863,0.63,2825,2880,2825,3750,2020,2885,2828.15,2.24,0,30,3108,2996,2878,2766,2648,2937,2707,150,865,500,1730,5,1,30044269,865,-7.40,10.95,12,0.01,-389.00,263.00,5640,20240923,-48.94,864,20240904,233.33,2990,-3.68,20250102,2760,4.35,20250102,5640,-48.94,20240923,864,233.33,20240904,0.09,N,019490,500,150 억,,672288,N,N,0,N,00,N
|
|
20250102,160310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2885,-55,5,-1.87,1309503765,456809,154.05,2950,2990,2760,3820,2060,2940,2866.63,2.03,0,59278,3140,3040,2970,2870,2800,3090,2920,150,880,500,1760,5,1,30044269,867,-7.42,10.97,12,1.52,-389.00,263.00,5640,20240923,-48.85,864,20240904,233.91,2990,-3.51,20250102,2760,4.53,20250102,5640,-48.85,20240923,864,233.91,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20250102,150311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2920,-20,5,-0.68,1222425480,426828,143.94,2950,2990,2760,3820,2060,2940,2863.98,2.03,0,60701,3140,3040,2970,2870,2800,3090,2920,150,880,500,1760,5,1,30044269,877,-7.51,11.10,12,1.42,-389.00,263.00,5640,20240923,-48.23,864,20240904,237.96,2990,-2.34,20250102,2760,5.80,20250102,5640,-48.23,20240923,864,237.96,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20250102,140308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2880,-60,5,-2.04,1088938995,380473,128.31,2950,2990,2760,3820,2060,2940,2862.06,2.03,0,49117,3140,3040,2970,2870,2800,3090,2920,150,880,500,1760,5,1,30044269,865,-7.40,10.95,12,1.27,-389.00,263.00,5640,20240923,-48.94,864,20240904,233.33,2990,-3.68,20250102,2760,4.35,20250102,5640,-48.94,20240923,864,233.33,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20250102,130309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2835,-105,5,-3.57,873141590,304572,102.71,2950,2990,2760,3820,2060,2940,2866.78,2.03,0,27128,3140,3040,2970,2870,2800,3090,2920,150,880,500,1760,5,1,30044269,852,-7.29,10.78,12,1.01,-389.00,263.00,5640,20240923,-49.73,864,20240904,228.12,2990,-5.18,20250102,2760,2.72,20250102,5640,-49.73,20240923,864,228.12,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20250102,120310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2875,-65,5,-2.21,630604770,218793,73.79,2950,2990,2760,3820,2060,2940,2882.20,2.03,0,1395,3140,3040,2970,2870,2800,3090,2920,150,880,500,1760,5,1,30044269,864,-7.39,10.93,12,0.73,-389.00,263.00,5640,20240923,-49.02,864,20240904,232.75,2990,-3.85,20250102,2760,4.17,20250102,5640,-49.02,20240923,864,232.75,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20250102,110301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2890,-50,5,-1.70,290202275,99893,33.69,2950,2990,2760,3820,2060,2940,2905.13,2.03,0,-2574,3140,3040,2970,2870,2800,3090,2920,150,880,500,1760,5,1,30044269,868,-7.43,10.99,12,0.33,-389.00,263.00,5640,20240923,-48.76,864,20240904,234.49,2990,-3.34,20250102,2760,4.71,20250102,5640,-48.76,20240923,864,234.49,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20250102,100308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2985,45,2,1.53,3080450,1047,0.35,2950,2985,2930,3820,2060,2940,2942.18,2.03,0,-969,3140,3040,2970,2870,2800,3090,2920,150,880,500,1760,5,1,30044269,897,-7.67,11.35,12,0.00,-389.00,263.00,5640,20240923,-47.07,864,20240904,245.49,2985,0.00,20250102,2930,1.88,20250102,5640,-47.07,20240923,864,245.49,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20250102,090306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3820,2060,2940,0.00,2.03,0,0,3140,3040,2970,2870,2800,3090,2920,150,880,500,1760,5,1,30044269,883,-7.56,11.18,12,0.00,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,0,0.00,0,0,0.00,0,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|