KissMeData/008700/price/prices-20241001.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
20241031,160244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,13,2,1.03,153804341,121955,119.82,1262,1280,1241,1640,884,1262,1261.15,4.69,0,37509,1287,1274,1267,1254,1247,1271,1251,386,378,500,930,1,1,77124820,983,13.86,0.92,12,0.16,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.45,N,008700,500,385 억,,3620994,N,N,2,N,00,N
20241031,150248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,14,2,1.11,138752848,110123,108.19,1262,1280,1241,1640,884,1262,1259.98,4.69,0,36426,1287,1274,1267,1254,1247,1271,1251,386,378,500,930,1,1,77124820,984,13.87,0.92,12,0.14,92.00,1381.00,2555,20240219,-50.06,1168,20240909,9.25,2555,-50.06,20240219,1168,9.25,20240909,2555,-50.06,20240219,1168,9.25,20240909,2.45,N,008700,500,385 억,,3620994,N,N,0,N,00,N
20241031,140247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1280,18,2,1.43,129997269,103265,101.46,1262,1280,1241,1640,884,1262,1258.87,4.69,0,34559,1287,1274,1267,1254,1247,1271,1251,386,378,500,930,1,1,77124820,987,13.91,0.93,12,0.13,92.00,1381.00,2555,20240219,-49.90,1168,20240909,9.59,2555,-49.90,20240219,1168,9.59,20240909,2555,-49.90,20240219,1168,9.59,20240909,2.45,N,008700,500,385 억,,3620994,N,N,0,N,00,N
20241031,130247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1280,18,2,1.43,114049799,90767,89.18,1262,1280,1241,1640,884,1262,1256.51,4.69,0,26837,1287,1274,1267,1254,1247,1271,1251,386,378,500,930,1,1,77124820,987,13.91,0.93,12,0.12,92.00,1381.00,2555,20240219,-49.90,1168,20240909,9.59,2555,-49.90,20240219,1168,9.59,20240909,2555,-49.90,20240219,1168,9.59,20240909,2.45,N,008700,500,385 억,,3620994,N,N,0,N,00,N
20241031,120247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1271,9,2,0.71,92423343,73798,72.51,1262,1276,1241,1640,884,1262,1252.38,4.69,0,16989,1287,1274,1267,1254,1247,1271,1251,386,378,500,930,1,1,77124820,980,13.82,0.92,12,0.10,92.00,1381.00,2555,20240219,-50.25,1168,20240909,8.82,2555,-50.25,20240219,1168,8.82,20240909,2555,-50.25,20240219,1168,8.82,20240909,2.45,N,008700,500,385 억,,3620994,N,N,0,N,00,N
20241031,110249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1262,0,3,0.00,71952437,57688,56.68,1262,1262,1241,1640,884,1262,1247.27,4.69,0,12646,1287,1274,1267,1254,1247,1271,1251,386,378,500,930,1,1,77124820,973,13.72,0.91,12,0.07,92.00,1381.00,2555,20240219,-50.61,1168,20240909,8.05,2555,-50.61,20240219,1168,8.05,20240909,2555,-50.61,20240219,1168,8.05,20240909,2.45,N,008700,500,385 억,,3620994,N,N,0,N,00,N
20241031,100247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1254,-8,5,-0.63,64323095,51621,50.72,1262,1262,1241,1640,884,1262,1246.06,4.69,0,9360,1287,1274,1267,1254,1247,1271,1251,386,378,500,930,1,1,77124820,967,13.63,0.91,12,0.07,92.00,1381.00,2555,20240219,-50.92,1168,20240909,7.36,2555,-50.92,20240219,1168,7.36,20240909,2555,-50.92,20240219,1168,7.36,20240909,2.45,N,008700,500,385 억,,3620994,N,N,0,N,00,N
20241031,090246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1249,-13,5,-1.03,6895941,5502,5.41,1262,1262,1249,1640,884,1262,1253.35,4.69,0,-2198,1287,1274,1267,1254,1247,1271,1251,386,378,500,930,1,1,77124820,963,13.58,0.90,12,0.01,92.00,1381.00,2555,20240219,-51.12,1168,20240909,6.93,2555,-51.12,20240219,1168,6.93,20240909,2555,-51.12,20240219,1168,6.93,20240909,2.45,N,008700,500,385 억,,3620994,N,N,0,N,00,N
20241030,160246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1262,-12,5,-0.94,127445749,100461,68.08,1274,1280,1260,1656,892,1274,1268.62,4.72,0,-15828,1293,1283,1268,1258,1243,1276,1251,386,382,500,940,1,1,77124820,973,13.72,0.91,12,0.13,92.00,1381.00,2555,20240219,-50.61,1168,20240909,8.05,2555,-50.61,20240219,1168,8.05,20240909,2555,-50.61,20240219,1168,8.05,20240909,2.49,N,008700,500,385 억,,3639413,N,N,0,N,00,N
20241030,150250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1261,-13,5,-1.02,122270556,96362,65.31,1274,1280,1260,1656,892,1274,1268.87,4.72,0,-15588,1293,1283,1268,1258,1243,1276,1251,386,382,500,940,1,1,77124820,973,13.71,0.91,12,0.12,92.00,1381.00,2555,20240219,-50.65,1168,20240909,7.96,2555,-50.65,20240219,1168,7.96,20240909,2555,-50.65,20240219,1168,7.96,20240909,2.49,N,008700,500,385 억,,3639413,N,N,0,N,00,N
20241030,140248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1270,-4,5,-0.31,85447468,67194,45.54,1274,1280,1260,1656,892,1274,1271.65,4.72,0,-8141,1293,1283,1268,1258,1243,1276,1251,386,382,500,940,1,1,77124820,979,13.80,0.92,12,0.09,92.00,1381.00,2555,20240219,-50.29,1168,20240909,8.73,2555,-50.29,20240219,1168,8.73,20240909,2555,-50.29,20240219,1168,8.73,20240909,2.49,N,008700,500,385 억,,3639413,N,N,0,N,00,N
20241030,130248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,-9,5,-0.71,75413728,59262,40.16,1274,1280,1260,1656,892,1274,1272.55,4.72,0,-7904,1293,1283,1268,1258,1243,1276,1251,386,382,500,940,1,1,77124820,976,13.75,0.92,12,0.08,92.00,1381.00,2555,20240219,-50.49,1168,20240909,8.30,2555,-50.49,20240219,1168,8.30,20240909,2555,-50.49,20240219,1168,8.30,20240909,2.49,N,008700,500,385 억,,3639413,N,N,0,N,00,N
20241030,120248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,1,2,0.08,41502089,32576,22.08,1274,1280,1260,1656,892,1274,1274.01,4.72,0,-5791,1293,1283,1268,1258,1243,1276,1251,386,382,500,940,1,1,77124820,983,13.86,0.92,12,0.04,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.49,N,008700,500,385 억,,3639413,N,N,0,N,00,N
20241030,110247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1277,3,2,0.24,35305578,27717,18.78,1274,1280,1260,1656,892,1274,1273.79,4.72,0,-5664,1293,1283,1268,1258,1243,1276,1251,386,382,500,940,1,1,77124820,985,13.88,0.92,12,0.04,92.00,1381.00,2555,20240219,-50.02,1168,20240909,9.33,2555,-50.02,20240219,1168,9.33,20240909,2555,-50.02,20240219,1168,9.33,20240909,2.49,N,008700,500,385 억,,3639413,N,N,0,N,00,N
20241030,100246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,2,2,0.16,21115121,16597,11.25,1274,1280,1260,1656,892,1274,1272.23,4.72,0,-3825,1293,1283,1268,1258,1243,1276,1251,386,382,500,940,1,1,77124820,984,13.87,0.92,12,0.02,92.00,1381.00,2555,20240219,-50.06,1168,20240909,9.25,2555,-50.06,20240219,1168,9.25,20240909,2555,-50.06,20240219,1168,9.25,20240909,2.49,N,008700,500,385 억,,3639413,N,N,0,N,00,N
20241030,090247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1274,0,3,0.00,3644799,2878,1.95,1274,1280,1260,1656,892,1274,1266.43,4.72,0,257,1293,1283,1268,1258,1243,1276,1251,386,382,500,940,1,1,77124820,983,13.85,0.92,12,0.00,92.00,1381.00,2555,20240219,-50.14,1168,20240909,9.08,2555,-50.14,20240219,1168,9.08,20240909,2555,-50.14,20240219,1168,9.08,20240909,2.49,N,008700,500,385 억,,3639413,N,N,0,N,00,N
20241029,160240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1274,-4,5,-0.31,185853824,147077,93.86,1278,1278,1253,1661,895,1278,1263.65,4.71,0,3885,1304,1291,1273,1260,1242,1297,1266,386,383,500,940,1,1,77124820,983,13.85,0.92,12,0.19,92.00,1381.00,2555,20240219,-50.14,1168,20240909,9.08,2555,-50.14,20240219,1168,9.08,20240909,2555,-50.14,20240219,1168,9.08,20240909,2.46,N,008700,500,385 억,,3633885,N,N,1,N,00,N
20241029,150244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1273,-5,5,-0.39,173943908,137724,87.89,1278,1278,1253,1661,895,1278,1262.99,4.71,0,1671,1304,1291,1273,1260,1242,1297,1266,386,383,500,940,1,1,77124820,982,13.84,0.92,12,0.18,92.00,1381.00,2555,20240219,-50.18,1168,20240909,8.99,2555,-50.18,20240219,1168,8.99,20240909,2555,-50.18,20240219,1168,8.99,20240909,2.46,N,008700,500,385 억,,3633885,N,N,1,N,00,N
20241029,140240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1259,-19,5,-1.49,138131112,109466,69.86,1278,1278,1253,1661,895,1278,1261.86,4.71,0,-11298,1304,1291,1273,1260,1242,1297,1266,386,383,500,940,1,1,77124820,971,13.68,0.91,12,0.14,92.00,1381.00,2555,20240219,-50.72,1168,20240909,7.79,2555,-50.72,20240219,1168,7.79,20240909,2555,-50.72,20240219,1168,7.79,20240909,2.46,N,008700,500,385 억,,3633885,N,N,1,N,00,N
20241029,130242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1261,-17,5,-1.33,107469262,85133,54.33,1278,1278,1253,1661,895,1278,1262.37,4.71,0,-7799,1304,1291,1273,1260,1242,1297,1266,386,383,500,940,1,1,77124820,973,13.71,0.91,12,0.11,92.00,1381.00,2555,20240219,-50.65,1168,20240909,7.96,2555,-50.65,20240219,1168,7.96,20240909,2555,-50.65,20240219,1168,7.96,20240909,2.46,N,008700,500,385 억,,3633885,N,N,1,N,00,N
20241029,120243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1261,-17,5,-1.33,79761057,63210,40.34,1278,1278,1253,1661,895,1278,1261.84,4.71,0,-2973,1304,1291,1273,1260,1242,1297,1266,386,383,500,940,1,1,77124820,973,13.71,0.91,12,0.08,92.00,1381.00,2555,20240219,-50.65,1168,20240909,7.96,2555,-50.65,20240219,1168,7.96,20240909,2555,-50.65,20240219,1168,7.96,20240909,2.46,N,008700,500,385 억,,3633885,N,N,1,N,00,N
20241029,110242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,-18,5,-1.41,73658467,58369,37.25,1278,1278,1253,1661,895,1278,1261.94,4.71,0,-539,1304,1291,1273,1260,1242,1297,1266,386,383,500,940,1,1,77124820,972,13.70,0.91,12,0.08,92.00,1381.00,2555,20240219,-50.68,1168,20240909,7.88,2555,-50.68,20240219,1168,7.88,20240909,2555,-50.68,20240219,1168,7.88,20240909,2.46,N,008700,500,385 억,,3633885,N,N,1,N,00,N
20241029,100242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,-13,5,-1.02,63183885,50063,31.95,1278,1278,1253,1661,895,1278,1262.09,4.71,0,654,1304,1291,1273,1260,1242,1297,1266,386,383,500,940,1,1,77124820,976,13.75,0.92,12,0.06,92.00,1381.00,2555,20240219,-50.49,1168,20240909,8.30,2555,-50.49,20240219,1168,8.30,20240909,2555,-50.49,20240219,1168,8.30,20240909,2.46,N,008700,500,385 억,,3633885,N,N,1,N,00,N
20241028,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,23,2,1.83,196713736,154558,69.78,1255,1286,1255,1631,879,1255,1272.72,4.60,0,71706,1299,1277,1262,1240,1225,1269,1232,386,376,500,920,1,1,77124820,986,13.89,0.93,12,0.20,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.43,N,008700,500,385 억,,3547044,N,N,1,N,00,N
20241028,150240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,21,2,1.67,186600771,146638,66.21,1255,1286,1255,1631,879,1255,1272.53,4.60,0,67884,1299,1277,1262,1240,1225,1269,1232,386,376,500,920,1,1,77124820,984,13.87,0.92,12,0.19,92.00,1381.00,2555,20240219,-50.06,1168,20240909,9.25,2555,-50.06,20240219,1168,9.25,20240909,2555,-50.06,20240219,1168,9.25,20240909,2.43,N,008700,500,385 억,,3547044,N,N,0,N,00,N
20241028,140242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1280,25,2,1.99,162467408,127668,57.64,1255,1286,1255,1631,879,1255,1272.58,4.60,0,56360,1299,1277,1262,1240,1225,1269,1232,386,376,500,920,1,1,77124820,987,13.91,0.93,12,0.17,92.00,1381.00,2555,20240219,-49.90,1168,20240909,9.59,2555,-49.90,20240219,1168,9.59,20240909,2555,-49.90,20240219,1168,9.59,20240909,2.43,N,008700,500,385 억,,3547044,N,N,0,N,00,N
20241028,130241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,28,2,2.23,150884866,118586,53.54,1255,1286,1255,1631,879,1255,1272.37,4.60,0,50255,1299,1277,1262,1240,1225,1269,1232,386,376,500,920,1,1,77124820,990,13.95,0.93,12,0.15,92.00,1381.00,2555,20240219,-49.78,1168,20240909,9.85,2555,-49.78,20240219,1168,9.85,20240909,2555,-49.78,20240219,1168,9.85,20240909,2.43,N,008700,500,385 억,,3547044,N,N,0,N,00,N
20241028,120241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1279,24,2,1.91,131316802,103328,46.65,1255,1279,1255,1631,879,1255,1270.87,4.60,0,48207,1299,1277,1262,1240,1225,1269,1232,386,376,500,920,1,1,77124820,986,13.90,0.93,12,0.13,92.00,1381.00,2555,20240219,-49.94,1168,20240909,9.50,2555,-49.94,20240219,1168,9.50,20240909,2555,-49.94,20240219,1168,9.50,20240909,2.43,N,008700,500,385 억,,3547044,N,N,0,N,00,N
20241028,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1271,16,2,1.27,94322018,74297,33.54,1255,1275,1255,1631,879,1255,1269.53,4.60,0,40900,1299,1277,1262,1240,1225,1269,1232,386,376,500,920,1,1,77124820,980,13.82,0.92,12,0.10,92.00,1381.00,2555,20240219,-50.25,1168,20240909,8.82,2555,-50.25,20240219,1168,8.82,20240909,2555,-50.25,20240219,1168,8.82,20240909,2.43,N,008700,500,385 억,,3547044,N,N,0,N,00,N
20241028,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1271,16,2,1.27,51438728,40543,18.30,1255,1274,1255,1631,879,1255,1268.74,4.60,0,21449,1299,1277,1262,1240,1225,1269,1232,386,376,500,920,1,1,77124820,980,13.82,0.92,12,0.05,92.00,1381.00,2555,20240219,-50.25,1168,20240909,8.82,2555,-50.25,20240219,1168,8.82,20240909,2555,-50.25,20240219,1168,8.82,20240909,2.43,N,008700,500,385 억,,3547044,N,N,0,N,00,N
20241028,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,9,2,0.72,498244,397,0.18,1255,1264,1255,1631,879,1255,1255.02,4.60,0,-58,1299,1277,1262,1240,1225,1269,1232,386,376,500,920,1,1,77124820,975,13.74,0.92,12,0.00,92.00,1381.00,2555,20240219,-50.53,1168,20240909,8.22,2555,-50.53,20240219,1168,8.22,20240909,2555,-50.53,20240219,1168,8.22,20240909,2.43,N,008700,500,385 억,,3547044,N,N,0,N,00,N
20241025,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,-19,5,-1.49,277030406,220018,126.22,1269,1284,1247,1656,892,1274,1259.13,4.69,0,-67754,1315,1294,1282,1261,1249,1288,1255,386,382,500,940,1,1,77124820,968,13.64,0.91,12,0.29,92.00,1381.00,2555,20240219,-50.88,1168,20240909,7.45,2555,-50.88,20240219,1168,7.45,20240909,2555,-50.88,20240219,1168,7.45,20240909,2.46,N,008700,500,385 억,,3614798,N,N,0,N,00,N
20241025,150241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,-19,5,-1.49,257436944,204411,117.26,1269,1284,1247,1656,892,1274,1259.41,4.69,0,-65789,1315,1294,1282,1261,1249,1288,1255,386,382,500,940,1,1,77124820,968,13.64,0.91,12,0.27,92.00,1381.00,2555,20240219,-50.88,1168,20240909,7.45,2555,-50.88,20240219,1168,7.45,20240909,2555,-50.88,20240219,1168,7.45,20240909,2.46,N,008700,500,385 억,,3614798,N,N,0,N,00,N
20241025,140240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1262,-12,5,-0.94,226639519,179897,103.20,1269,1284,1247,1656,892,1274,1259.83,4.69,0,-62579,1315,1294,1282,1261,1249,1288,1255,386,382,500,940,1,1,77124820,973,13.72,0.91,12,0.23,92.00,1381.00,2555,20240219,-50.61,1168,20240909,8.05,2555,-50.61,20240219,1168,8.05,20240909,2555,-50.61,20240219,1168,8.05,20240909,2.46,N,008700,500,385 억,,3614798,N,N,0,N,00,N
20241025,130241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1261,-13,5,-1.02,198325749,157399,90.29,1269,1284,1247,1656,892,1274,1260.02,4.69,0,-62857,1315,1294,1282,1261,1249,1288,1255,386,382,500,940,1,1,77124820,973,13.71,0.91,12,0.20,92.00,1381.00,2555,20240219,-50.65,1168,20240909,7.96,2555,-50.65,20240219,1168,7.96,20240909,2555,-50.65,20240219,1168,7.96,20240909,2.46,N,008700,500,385 억,,3614798,N,N,0,N,00,N
20241025,120241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,-9,5,-0.71,183465869,145692,83.58,1269,1284,1247,1656,892,1274,1259.27,4.69,0,-59350,1315,1294,1282,1261,1249,1288,1255,386,382,500,940,1,1,77124820,976,13.75,0.92,12,0.19,92.00,1381.00,2555,20240219,-50.49,1168,20240909,8.30,2555,-50.49,20240219,1168,8.30,20240909,2555,-50.49,20240219,1168,8.30,20240909,2.46,N,008700,500,385 억,,3614798,N,N,0,N,00,N
20241025,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1247,-27,5,-2.12,150688087,119523,68.57,1269,1284,1247,1656,892,1274,1260.75,4.69,0,-56987,1315,1294,1282,1261,1249,1288,1255,386,382,500,940,1,1,77124820,962,13.55,0.90,12,0.15,92.00,1381.00,2555,20240219,-51.19,1168,20240909,6.76,2555,-51.19,20240219,1168,6.76,20240909,2555,-51.19,20240219,1168,6.76,20240909,2.46,N,008700,500,385 억,,3614798,N,N,0,N,00,N
20241025,100241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,-9,5,-0.71,56156057,44228,25.37,1269,1284,1260,1656,892,1274,1269.69,4.69,0,-11593,1315,1294,1282,1261,1249,1288,1255,386,382,500,940,1,1,77124820,976,13.75,0.92,12,0.06,92.00,1381.00,2555,20240219,-50.49,1168,20240909,8.30,2555,-50.49,20240219,1168,8.30,20240909,2555,-50.49,20240219,1168,8.30,20240909,2.46,N,008700,500,385 억,,3614798,N,N,0,N,00,N
20241025,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,1,2,0.08,161169,127,0.07,1269,1275,1269,1656,892,1274,1269.05,4.69,0,-17,1315,1294,1282,1261,1249,1288,1255,386,382,500,940,1,1,77124820,983,13.86,0.92,12,0.00,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.46,N,008700,500,385 억,,3614798,N,N,0,N,00,N
20241024,160237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1274,-29,5,-2.23,220750679,172670,57.41,1303,1303,1270,1693,913,1303,1278.48,4.79,0,-65899,1357,1330,1295,1268,1233,1343,1281,386,390,500,960,1,1,77124820,983,13.85,0.92,12,0.22,92.00,1381.00,2555,20240219,-50.14,1168,20240909,9.08,2555,-50.14,20240219,1168,9.08,20240909,2555,-50.14,20240219,1168,9.08,20240909,2.51,N,008700,500,385 억,,3690787,N,N,0,N,00,N
20241024,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,-28,5,-2.15,195792873,153072,50.90,1303,1303,1270,1693,913,1303,1279.09,4.79,0,-60666,1357,1330,1295,1268,1233,1343,1281,386,390,500,960,1,1,77124820,983,13.86,0.92,12,0.20,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.51,N,008700,500,385 억,,3690787,N,N,0,N,00,N
20241024,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,-28,5,-2.15,183963416,143790,47.81,1303,1303,1270,1693,913,1303,1279.39,4.79,0,-58224,1357,1330,1295,1268,1233,1343,1281,386,390,500,960,1,1,77124820,983,13.86,0.92,12,0.19,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.51,N,008700,500,385 억,,3690787,N,N,0,N,00,N
20241024,130239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1270,-33,5,-2.53,175728497,137316,45.66,1303,1303,1270,1693,913,1303,1279.74,4.79,0,-57670,1357,1330,1295,1268,1233,1343,1281,386,390,500,960,1,1,77124820,979,13.80,0.92,12,0.18,92.00,1381.00,2555,20240219,-50.29,1168,20240909,8.73,2555,-50.29,20240219,1168,8.73,20240909,2555,-50.29,20240219,1168,8.73,20240909,2.51,N,008700,500,385 억,,3690787,N,N,0,N,00,N
20241024,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,-27,5,-2.07,112379680,87536,29.11,1303,1303,1274,1693,913,1303,1283.81,4.79,0,-31727,1357,1330,1295,1268,1233,1343,1281,386,390,500,960,1,1,77124820,984,13.87,0.92,12,0.11,92.00,1381.00,2555,20240219,-50.06,1168,20240909,9.25,2555,-50.06,20240219,1168,9.25,20240909,2555,-50.06,20240219,1168,9.25,20240909,2.51,N,008700,500,385 억,,3690787,N,N,0,N,00,N
20241024,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,-27,5,-2.07,98666904,76783,25.53,1303,1303,1275,1693,913,1303,1285.01,4.79,0,-23870,1357,1330,1295,1268,1233,1343,1281,386,390,500,960,1,1,77124820,984,13.87,0.92,12,0.10,92.00,1381.00,2555,20240219,-50.06,1168,20240909,9.25,2555,-50.06,20240219,1168,9.25,20240909,2555,-50.06,20240219,1168,9.25,20240909,2.51,N,008700,500,385 억,,3690787,N,N,0,N,00,N
20241024,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1281,-22,5,-1.69,78556468,61040,20.30,1303,1303,1275,1693,913,1303,1286.97,4.79,0,-22576,1357,1330,1295,1268,1233,1343,1281,386,390,500,960,1,1,77124820,988,13.92,0.93,12,0.08,92.00,1381.00,2555,20240219,-49.86,1168,20240909,9.67,2555,-49.86,20240219,1168,9.67,20240909,2555,-49.86,20240219,1168,9.67,20240909,2.51,N,008700,500,385 억,,3690787,N,N,0,N,00,N
20241024,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1296,-7,5,-0.54,13406578,10293,3.42,1303,1303,1296,1693,913,1303,1302.49,4.79,0,305,1357,1330,1295,1268,1233,1343,1281,386,390,500,960,1,1,77124820,1000,14.09,0.94,12,0.01,92.00,1381.00,2555,20240219,-49.28,1168,20240909,10.96,2555,-49.28,20240219,1168,10.96,20240909,2555,-49.28,20240219,1168,10.96,20240909,2.51,N,008700,500,385 억,,3690787,N,N,0,N,00,N
20241023,160240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1303,35,2,2.76,386390874,299742,72.60,1262,1322,1260,1648,888,1268,1288.80,4.67,0,82096,1364,1315,1285,1236,1206,1301,1222,386,380,500,930,1,1,77124820,1005,14.16,0.94,12,0.39,92.00,1381.00,2555,20240219,-49.00,1168,20240909,11.56,2555,-49.00,20240219,1168,11.56,20240909,2555,-49.00,20240219,1168,11.56,20240909,2.52,N,008700,500,385 억,,3603769,N,N,1,N,00,N
20241023,150241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1308,40,2,3.15,342189414,265841,64.39,1262,1322,1260,1648,888,1268,1287.20,4.67,0,68217,1364,1315,1285,1236,1206,1301,1222,386,380,500,930,1,1,77124820,1009,14.22,0.95,12,0.34,92.00,1381.00,2555,20240219,-48.81,1168,20240909,11.99,2555,-48.81,20240219,1168,11.99,20240909,2555,-48.81,20240219,1168,11.99,20240909,2.52,N,008700,500,385 억,,3603769,N,N,1,N,00,N
20241023,140243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1312,44,2,3.47,283528949,220990,53.53,1262,1322,1260,1648,888,1268,1282.99,4.67,0,51495,1364,1315,1285,1236,1206,1301,1222,386,380,500,930,1,1,77124820,1012,14.26,0.95,12,0.29,92.00,1381.00,2555,20240219,-48.65,1168,20240909,12.33,2555,-48.65,20240219,1168,12.33,20240909,2555,-48.65,20240219,1168,12.33,20240909,2.52,N,008700,500,385 억,,3603769,N,N,1,N,00,N
20241023,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1292,24,2,1.89,195759242,153816,37.26,1262,1295,1260,1648,888,1268,1272.68,4.67,0,30714,1364,1315,1285,1236,1206,1301,1222,386,380,500,930,1,1,77124820,996,14.04,0.94,12,0.20,92.00,1381.00,2555,20240219,-49.43,1168,20240909,10.62,2555,-49.43,20240219,1168,10.62,20240909,2555,-49.43,20240219,1168,10.62,20240909,2.52,N,008700,500,385 억,,3603769,N,N,1,N,00,N
20241023,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1291,23,2,1.81,179365964,141130,34.18,1262,1293,1260,1648,888,1268,1270.93,4.67,0,27452,1364,1315,1285,1236,1206,1301,1222,386,380,500,930,1,1,77124820,996,14.03,0.93,12,0.18,92.00,1381.00,2555,20240219,-49.47,1168,20240909,10.53,2555,-49.47,20240219,1168,10.53,20240909,2555,-49.47,20240219,1168,10.53,20240909,2.52,N,008700,500,385 억,,3603769,N,N,1,N,00,N
20241023,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,8,2,0.63,133513223,105383,25.53,1262,1278,1260,1648,888,1268,1266.93,4.67,0,11007,1364,1315,1285,1236,1206,1301,1222,386,380,500,930,1,1,77124820,984,13.87,0.92,12,0.14,92.00,1381.00,2555,20240219,-50.06,1168,20240909,9.25,2555,-50.06,20240219,1168,9.25,20240909,2555,-50.06,20240219,1168,9.25,20240909,2.52,N,008700,500,385 억,,3603769,N,N,1,N,00,N
20241023,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1269,1,2,0.08,67210888,53027,12.84,1262,1278,1260,1648,888,1268,1267.48,4.67,0,2007,1364,1315,1285,1236,1206,1301,1222,386,380,500,930,1,1,77124820,979,13.79,0.92,12,0.07,92.00,1381.00,2555,20240219,-50.33,1168,20240909,8.65,2555,-50.33,20240219,1168,8.65,20240909,2555,-50.33,20240219,1168,8.65,20240909,2.52,N,008700,500,385 억,,3603769,N,N,1,N,00,N
20241023,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,10,2,0.79,724215,569,0.14,1262,1278,1262,1648,888,1268,1272.79,4.67,0,-356,1364,1315,1285,1236,1206,1301,1222,386,380,500,930,1,1,77124820,986,13.89,0.93,12,0.00,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.52,N,008700,500,385 억,,3603769,N,N,1,N,00,N
20241022,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,-49,5,-3.72,524654789,410992,140.05,1311,1334,1255,1712,922,1317,1276.58,4.74,0,-54760,1369,1342,1322,1295,1275,1356,1309,386,395,500,970,1,1,77124820,978,13.78,0.92,12,0.53,92.00,1381.00,2555,20240219,-50.37,1168,20240909,8.56,2555,-50.37,20240219,1168,8.56,20240909,2555,-50.37,20240219,1168,8.56,20240909,2.53,N,008700,500,385 억,,3656878,N,N,1,N,00,N
20241022,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1270,-47,5,-3.57,501469501,392703,133.82,1311,1334,1255,1712,922,1317,1276.97,4.74,0,-53948,1369,1342,1322,1295,1275,1356,1309,386,395,500,970,1,1,77124820,979,13.80,0.92,12,0.51,92.00,1381.00,2555,20240219,-50.29,1168,20240909,8.73,2555,-50.29,20240219,1168,8.73,20240909,2555,-50.29,20240219,1168,8.73,20240909,2.53,N,008700,500,385 억,,3656878,N,N,16,N,00,N
20241022,140240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,-42,5,-3.19,471087766,368770,125.66,1311,1334,1255,1712,922,1317,1277.46,4.74,0,-58803,1369,1342,1322,1295,1275,1356,1309,386,395,500,970,1,1,77124820,983,13.86,0.92,12,0.48,92.00,1381.00,2555,20240219,-50.10,1168,20240909,9.16,2555,-50.10,20240219,1168,9.16,20240909,2555,-50.10,20240219,1168,9.16,20240909,2.53,N,008700,500,385 억,,3656878,N,N,16,N,00,N
20241022,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,-53,5,-4.02,412546689,322558,109.92,1311,1334,1255,1712,922,1317,1278.98,4.74,0,-65980,1369,1342,1322,1295,1275,1356,1309,386,395,500,970,1,1,77124820,975,13.74,0.92,12,0.42,92.00,1381.00,2555,20240219,-50.53,1168,20240909,8.22,2555,-50.53,20240219,1168,8.22,20240909,2555,-50.53,20240219,1168,8.22,20240909,2.53,N,008700,500,385 억,,3656878,N,N,16,N,00,N
20241022,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1259,-58,5,-4.40,396343024,309725,105.54,1311,1334,1255,1712,922,1317,1279.66,4.74,0,-61958,1369,1342,1322,1295,1275,1356,1309,386,395,500,970,1,1,77124820,971,13.68,0.91,12,0.40,92.00,1381.00,2555,20240219,-50.72,1168,20240909,7.79,2555,-50.72,20240219,1168,7.79,20240909,2555,-50.72,20240219,1168,7.79,20240909,2.53,N,008700,500,385 억,,3656878,N,N,16,N,00,N
20241022,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,-49,5,-3.72,320615102,249581,85.05,1311,1334,1256,1712,922,1317,1284.61,4.74,0,-63277,1369,1342,1322,1295,1275,1356,1309,386,395,500,970,1,1,77124820,978,13.78,0.92,12,0.32,92.00,1381.00,2555,20240219,-50.37,1168,20240909,8.56,2555,-50.37,20240219,1168,8.56,20240909,2555,-50.37,20240219,1168,8.56,20240909,2.53,N,008700,500,385 억,,3656878,N,N,16,N,00,N
20241022,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,-53,5,-4.02,262628147,203693,69.41,1311,1334,1260,1712,922,1317,1289.33,4.74,0,-68782,1369,1342,1322,1295,1275,1356,1309,386,395,500,970,1,1,77124820,975,13.74,0.92,12,0.26,92.00,1381.00,2555,20240219,-50.53,1168,20240909,8.22,2555,-50.53,20240219,1168,8.22,20240909,2555,-50.53,20240219,1168,8.22,20240909,2.53,N,008700,500,385 억,,3656878,N,N,16,N,00,N
20241022,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1317,0,3,0.00,24289407,18514,6.31,1311,1334,1311,1712,922,1317,1311.95,4.74,0,-2648,1369,1342,1322,1295,1275,1356,1309,386,395,500,970,1,1,77124820,1016,14.32,0.95,12,0.02,92.00,1381.00,2555,20240219,-48.45,1168,20240909,12.76,2555,-48.45,20240219,1168,12.76,20240909,2555,-48.45,20240219,1168,12.76,20240909,2.53,N,008700,500,385 억,,3656878,N,N,16,N,00,N
20241021,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1317,2,2,0.15,387169486,293107,43.74,1313,1349,1302,1709,921,1315,1320.94,4.73,0,-6161,1395,1354,1330,1289,1265,1343,1278,386,394,500,970,1,1,77124820,1016,14.32,0.95,12,0.38,92.00,1381.00,2555,20240219,-48.45,1168,20240909,12.76,2555,-48.45,20240219,1168,12.76,20240909,2555,-48.45,20240219,1168,12.76,20240909,2.52,N,008700,500,385 억,,3651768,N,N,16,N,00,N
20241021,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1321,6,2,0.46,345331296,261403,39.01,1313,1349,1302,1709,921,1315,1321.08,4.73,0,-12788,1395,1354,1330,1289,1265,1343,1278,386,394,500,970,1,1,77124820,1019,14.36,0.96,12,0.34,92.00,1381.00,2555,20240219,-48.30,1168,20240909,13.10,2555,-48.30,20240219,1168,13.10,20240909,2555,-48.30,20240219,1168,13.10,20240909,2.52,N,008700,500,385 억,,3651768,N,N,3,N,00,N
20241021,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1325,10,2,0.76,303474968,229746,34.28,1313,1349,1302,1709,921,1315,1320.93,4.73,0,-21623,1395,1354,1330,1289,1265,1343,1278,386,394,500,970,1,1,77124820,1022,14.40,0.96,12,0.30,92.00,1381.00,2555,20240219,-48.14,1168,20240909,13.44,2555,-48.14,20240219,1168,13.44,20240909,2555,-48.14,20240219,1168,13.44,20240909,2.52,N,008700,500,385 억,,3651768,N,N,3,N,00,N
20241021,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1326,11,2,0.84,288639784,218548,32.61,1313,1349,1302,1709,921,1315,1320.73,4.73,0,-20305,1395,1354,1330,1289,1265,1343,1278,386,394,500,970,1,1,77124820,1023,14.41,0.96,12,0.28,92.00,1381.00,2555,20240219,-48.10,1168,20240909,13.53,2555,-48.10,20240219,1168,13.53,20240909,2555,-48.10,20240219,1168,13.53,20240909,2.52,N,008700,500,385 억,,3651768,N,N,3,N,00,N
20241021,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1333,18,2,1.37,263713966,199819,29.82,1313,1349,1302,1709,921,1315,1319.78,4.73,0,-16055,1395,1354,1330,1289,1265,1343,1278,386,394,500,970,1,1,77124820,1028,14.49,0.97,12,0.26,92.00,1381.00,2555,20240219,-47.83,1168,20240909,14.13,2555,-47.83,20240219,1168,14.13,20240909,2555,-47.83,20240219,1168,14.13,20240909,2.52,N,008700,500,385 억,,3651768,N,N,3,N,00,N
20241021,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1327,12,2,0.91,192610357,146609,21.88,1313,1349,1302,1709,921,1315,1313.76,4.73,0,10863,1395,1354,1330,1289,1265,1343,1278,386,394,500,970,1,1,77124820,1023,14.42,0.96,12,0.19,92.00,1381.00,2555,20240219,-48.06,1168,20240909,13.61,2555,-48.06,20240219,1168,13.61,20240909,2555,-48.06,20240219,1168,13.61,20240909,2.52,N,008700,500,385 억,,3651768,N,N,3,N,00,N
20241021,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1324,9,2,0.68,145274374,110859,16.54,1313,1349,1302,1709,921,1315,1310.42,4.73,0,13292,1395,1354,1330,1289,1265,1343,1278,386,394,500,970,1,1,77124820,1021,14.39,0.96,12,0.14,92.00,1381.00,2555,20240219,-48.18,1168,20240909,13.36,2555,-48.18,20240219,1168,13.36,20240909,2555,-48.18,20240219,1168,13.36,20240909,2.52,N,008700,500,385 억,,3651768,N,N,3,N,00,N
20241021,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1309,-6,5,-0.46,38549012,29382,4.38,1313,1315,1309,1709,921,1315,1311.94,4.73,0,2296,1395,1354,1330,1289,1265,1343,1278,386,394,500,970,1,1,77124820,1010,14.23,0.95,12,0.04,92.00,1381.00,2555,20240219,-48.77,1168,20240909,12.07,2555,-48.77,20240219,1168,12.07,20240909,2555,-48.77,20240219,1168,12.07,20240909,2.52,N,008700,500,385 억,,3651768,N,N,3,N,00,N
20241018,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,-8,5,-0.60,885682429,663591,178.07,1319,1371,1306,1719,927,1323,1335.00,4.84,0,-74902,1339,1331,1318,1310,1297,1324,1303,386,396,500,970,1,1,77124820,1014,14.29,0.95,12,0.86,92.00,1381.00,2555,20240219,-48.53,1168,20240909,12.59,2555,-48.53,20240219,1168,12.59,20240909,2555,-48.53,20240219,1168,12.59,20240909,2.52,N,008700,500,385 억,,3729874,N,N,3,N,00,N
20241018,150240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1320,-3,5,-0.23,821459829,614750,164.96,1319,1371,1306,1719,927,1323,1336.27,4.84,0,-70437,1339,1331,1318,1310,1297,1324,1303,386,396,500,970,1,1,77124820,1018,14.35,0.96,12,0.80,92.00,1381.00,2555,20240219,-48.34,1168,20240909,13.01,2555,-48.34,20240219,1168,13.01,20240909,2555,-48.34,20240219,1168,13.01,20240909,2.52,N,008700,500,385 억,,3729874,N,N,16,N,00,N
20241018,140244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,-8,5,-0.60,790685047,591363,158.69,1319,1371,1306,1719,927,1323,1337.08,4.84,0,-64555,1339,1331,1318,1310,1297,1324,1303,386,396,500,970,1,1,77124820,1014,14.29,0.95,12,0.77,92.00,1381.00,2555,20240219,-48.53,1168,20240909,12.59,2555,-48.53,20240219,1168,12.59,20240909,2555,-48.53,20240219,1168,12.59,20240909,2.52,N,008700,500,385 억,,3729874,N,N,16,N,00,N
20241018,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1311,-12,5,-0.91,724770683,541040,145.19,1319,1371,1311,1719,927,1323,1339.62,4.84,0,-57130,1339,1331,1318,1310,1297,1324,1303,386,396,500,970,1,1,77124820,1011,14.25,0.95,12,0.70,92.00,1381.00,2555,20240219,-48.69,1168,20240909,12.24,2555,-48.69,20240219,1168,12.24,20240909,2555,-48.69,20240219,1168,12.24,20240909,2.52,N,008700,500,385 억,,3729874,N,N,16,N,00,N
20241018,120243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1328,5,2,0.38,610382511,454226,121.89,1319,1371,1312,1719,927,1323,1343.83,4.84,0,-57286,1339,1331,1318,1310,1297,1324,1303,386,396,500,970,1,1,77124820,1024,14.43,0.96,12,0.59,92.00,1381.00,2555,20240219,-48.02,1168,20240909,13.70,2555,-48.02,20240219,1168,13.70,20240909,2555,-48.02,20240219,1168,13.70,20240909,2.52,N,008700,500,385 억,,3729874,N,N,16,N,00,N
20241018,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1349,26,2,1.97,518277870,385314,103.40,1319,1371,1312,1719,927,1323,1345.14,4.84,0,-33182,1339,1331,1318,1310,1297,1324,1303,386,396,500,970,1,1,77124820,1040,14.66,0.98,12,0.50,92.00,1381.00,2555,20240219,-47.20,1168,20240909,15.50,2555,-47.20,20240219,1168,15.50,20240909,2555,-47.20,20240219,1168,15.50,20240909,2.52,N,008700,500,385 억,,3729874,N,N,16,N,00,N
20241018,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1345,22,2,1.66,206053704,154992,41.59,1319,1346,1312,1719,927,1323,1329.49,4.84,0,945,1339,1331,1318,1310,1297,1324,1303,386,396,500,970,1,1,77124820,1037,14.62,0.97,12,0.20,92.00,1381.00,2555,20240219,-47.36,1168,20240909,15.15,2555,-47.36,20240219,1168,15.15,20240909,2555,-47.36,20240219,1168,15.15,20240909,2.52,N,008700,500,385 억,,3729874,N,N,16,N,00,N
20241018,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1323,0,3,0.00,27884951,21088,5.66,1319,1328,1319,1719,927,1323,1322.28,4.84,0,-3260,1339,1331,1318,1310,1297,1324,1303,386,396,500,970,1,1,77124820,1020,14.38,0.96,12,0.03,92.00,1381.00,2555,20240219,-48.22,1168,20240909,13.27,2555,-48.22,20240219,1168,13.27,20240909,2555,-48.22,20240219,1168,13.27,20240909,2.52,N,008700,500,385 억,,3729874,N,N,16,N,00,N
20241017,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1323,-14,5,-1.05,471841181,358801,71.43,1324,1326,1305,1738,936,1337,1314.87,4.94,0,-85011,1358,1347,1326,1315,1294,1353,1321,386,401,500,980,1,1,77124820,1020,14.38,0.96,12,0.47,92.00,1381.00,2555,20240219,-48.22,1168,20240909,13.27,2555,-48.22,20240219,1168,13.27,20240909,2555,-48.22,20240219,1168,13.27,20240909,2.57,N,008700,500,385 억,,3813161,N,N,16,N,00,N
20241017,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1318,-19,5,-1.42,436808435,332277,66.15,1324,1326,1305,1738,936,1337,1314.59,4.94,0,-81136,1358,1347,1326,1315,1294,1353,1321,386,401,500,980,1,1,77124820,1017,14.33,0.95,12,0.43,92.00,1381.00,2555,20240219,-48.41,1168,20240909,12.84,2555,-48.41,20240219,1168,12.84,20240909,2555,-48.41,20240219,1168,12.84,20240909,2.57,N,008700,500,385 억,,3813161,N,N,18,N,00,N
20241017,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1321,-16,5,-1.20,380020361,289186,57.57,1324,1326,1305,1738,936,1337,1314.10,4.94,0,-71440,1358,1347,1326,1315,1294,1353,1321,386,401,500,980,1,1,77124820,1019,14.36,0.96,12,0.37,92.00,1381.00,2555,20240219,-48.30,1168,20240909,13.10,2555,-48.30,20240219,1168,13.10,20240909,2555,-48.30,20240219,1168,13.10,20240909,2.57,N,008700,500,385 억,,3813161,N,N,18,N,00,N
20241017,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1318,-19,5,-1.42,355666071,270736,53.90,1324,1326,1305,1738,936,1337,1313.70,4.94,0,-67513,1358,1347,1326,1315,1294,1353,1321,386,401,500,980,1,1,77124820,1017,14.33,0.95,12,0.35,92.00,1381.00,2555,20240219,-48.41,1168,20240909,12.84,2555,-48.41,20240219,1168,12.84,20240909,2555,-48.41,20240219,1168,12.84,20240909,2.57,N,008700,500,385 억,,3813161,N,N,18,N,00,N
20241017,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1312,-25,5,-1.87,320177648,243799,48.53,1324,1326,1305,1738,936,1337,1313.28,4.94,0,-58412,1358,1347,1326,1315,1294,1353,1321,386,401,500,980,1,1,77124820,1012,14.26,0.95,12,0.32,92.00,1381.00,2555,20240219,-48.65,1168,20240909,12.33,2555,-48.65,20240219,1168,12.33,20240909,2555,-48.65,20240219,1168,12.33,20240909,2.57,N,008700,500,385 억,,3813161,N,N,18,N,00,N
20241017,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1308,-29,5,-2.17,295391239,224860,44.76,1324,1326,1305,1738,936,1337,1313.67,4.94,0,-55181,1358,1347,1326,1315,1294,1353,1321,386,401,500,980,1,1,77124820,1009,14.22,0.95,12,0.29,92.00,1381.00,2555,20240219,-48.81,1168,20240909,11.99,2555,-48.81,20240219,1168,11.99,20240909,2555,-48.81,20240219,1168,11.99,20240909,2.57,N,008700,500,385 억,,3813161,N,N,18,N,00,N
20241017,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1311,-26,5,-1.94,252528186,192132,38.25,1324,1326,1305,1738,936,1337,1314.35,4.94,0,-51820,1358,1347,1326,1315,1294,1353,1321,386,401,500,980,1,1,77124820,1011,14.25,0.95,12,0.25,92.00,1381.00,2555,20240219,-48.69,1168,20240909,12.24,2555,-48.69,20240219,1168,12.24,20240909,2555,-48.69,20240219,1168,12.24,20240909,2.57,N,008700,500,385 억,,3813161,N,N,18,N,00,N
20241017,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1319,-18,5,-1.35,29902987,22604,4.50,1324,1325,1319,1738,936,1337,1322.90,4.94,0,-3947,1358,1347,1326,1315,1294,1353,1321,386,401,500,980,1,1,77124820,1017,14.34,0.96,12,0.03,92.00,1381.00,2555,20240219,-48.38,1168,20240909,12.93,2555,-48.38,20240219,1168,12.93,20240909,2555,-48.38,20240219,1168,12.93,20240909,2.57,N,008700,500,385 억,,3813161,N,N,18,N,00,N
20241016,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1337,7,2,0.53,640386845,485676,45.79,1330,1337,1305,1729,931,1330,1318.55,4.93,0,2650,1400,1364,1342,1306,1284,1354,1296,386,399,500,980,1,1,77124820,1031,14.53,0.97,12,0.63,92.00,1381.00,2555,20240219,-47.67,1168,20240909,14.47,2555,-47.67,20240219,1168,14.47,20240909,2555,-47.67,20240219,1168,14.47,20240909,2.38,N,008700,500,385 억,,3805209,N,N,18,N,00,N
20241016,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1320,-10,5,-0.75,534012028,405297,38.21,1330,1336,1305,1729,931,1330,1317.58,4.93,0,-22159,1400,1364,1342,1306,1284,1354,1296,386,399,500,980,1,1,77124820,1018,14.35,0.96,12,0.53,92.00,1381.00,2555,20240219,-48.34,1168,20240909,13.01,2555,-48.34,20240219,1168,13.01,20240909,2555,-48.34,20240219,1168,13.01,20240909,2.38,N,008700,500,385 억,,3805209,N,N,53,N,00,N
20241016,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1320,-10,5,-0.75,476627301,361789,34.11,1330,1336,1305,1729,931,1330,1317.42,4.93,0,-22893,1400,1364,1342,1306,1284,1354,1296,386,399,500,980,1,1,77124820,1018,14.35,0.96,12,0.47,92.00,1381.00,2555,20240219,-48.34,1168,20240909,13.01,2555,-48.34,20240219,1168,13.01,20240909,2555,-48.34,20240219,1168,13.01,20240909,2.38,N,008700,500,385 억,,3805209,N,N,53,N,00,N
20241016,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1331,1,2,0.08,415822152,315837,29.78,1330,1336,1305,1729,931,1330,1316.57,4.93,0,-17429,1400,1364,1342,1306,1284,1354,1296,386,399,500,980,1,1,77124820,1027,14.47,0.96,12,0.41,92.00,1381.00,2555,20240219,-47.91,1168,20240909,13.96,2555,-47.91,20240219,1168,13.96,20240909,2555,-47.91,20240219,1168,13.96,20240909,2.38,N,008700,500,385 억,,3805209,N,N,53,N,00,N
20241016,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1323,-7,5,-0.53,334433555,254610,24.00,1330,1330,1305,1729,931,1330,1313.51,4.93,0,-9944,1400,1364,1342,1306,1284,1354,1296,386,399,500,980,1,1,77124820,1020,14.38,0.96,12,0.33,92.00,1381.00,2555,20240219,-48.22,1168,20240909,13.27,2555,-48.22,20240219,1168,13.27,20240909,2555,-48.22,20240219,1168,13.27,20240909,2.38,N,008700,500,385 억,,3805209,N,N,53,N,00,N
20241016,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1322,-8,5,-0.60,282702844,215384,20.31,1330,1330,1305,1729,931,1330,1312.55,4.93,0,-13713,1400,1364,1342,1306,1284,1354,1296,386,399,500,980,1,1,77124820,1020,14.37,0.96,12,0.28,92.00,1381.00,2555,20240219,-48.26,1168,20240909,13.18,2555,-48.26,20240219,1168,13.18,20240909,2555,-48.26,20240219,1168,13.18,20240909,2.38,N,008700,500,385 억,,3805209,N,N,53,N,00,N
20241016,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1313,-17,5,-1.28,233017083,177713,16.75,1330,1330,1305,1729,931,1330,1311.20,4.93,0,-18402,1400,1364,1342,1306,1284,1354,1296,386,399,500,980,1,1,77124820,1013,14.27,0.95,12,0.23,92.00,1381.00,2555,20240219,-48.61,1168,20240909,12.41,2555,-48.61,20240219,1168,12.41,20240909,2555,-48.61,20240219,1168,12.41,20240909,2.38,N,008700,500,385 억,,3805209,N,N,53,N,00,N
20241016,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1313,-17,5,-1.28,40327313,30559,2.88,1330,1330,1309,1729,931,1330,1319.65,4.93,0,-12608,1400,1364,1342,1306,1284,1354,1296,386,399,500,980,1,1,77124820,1013,14.27,0.95,12,0.04,92.00,1381.00,2555,20240219,-48.61,1168,20240909,12.41,2555,-48.61,20240219,1168,12.41,20240909,2555,-48.61,20240219,1168,12.41,20240909,2.38,N,008700,500,385 억,,3805209,N,N,53,N,00,N
20241015,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1330,-50,5,-3.62,1396804537,1040010,8.31,1370,1378,1320,1794,966,1380,1343.08,4.67,0,190803,1633,1506,1379,1252,1125,1570,1316,386,414,500,1020,1,1,77124820,1026,14.46,0.96,12,1.35,92.00,1381.00,2555,20240219,-47.95,1168,20240909,13.87,2555,-47.95,20240219,1168,13.87,20240909,2555,-47.95,20240219,1168,13.87,20240909,2.36,N,008700,500,385 억,,3599802,N,N,53,N,00,N
20241015,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1325,-55,5,-3.99,1286229728,956659,7.64,1370,1378,1321,1794,966,1380,1344.50,4.67,0,182384,1633,1506,1379,1252,1125,1570,1316,386,414,500,1020,1,1,77124820,1022,14.40,0.96,12,1.24,92.00,1381.00,2555,20240219,-48.14,1168,20240909,13.44,2555,-48.14,20240219,1168,13.44,20240909,2555,-48.14,20240219,1168,13.44,20240909,2.36,N,008700,500,385 억,,3599802,N,N,26,N,00,N
20241015,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1330,-50,5,-3.62,1183750038,879281,7.03,1370,1378,1321,1794,966,1380,1346.27,4.67,0,169424,1633,1506,1379,1252,1125,1570,1316,386,414,500,1020,1,1,77124820,1026,14.46,0.96,12,1.14,92.00,1381.00,2555,20240219,-47.95,1168,20240909,13.87,2555,-47.95,20240219,1168,13.87,20240909,2555,-47.95,20240219,1168,13.87,20240909,2.36,N,008700,500,385 억,,3599802,N,N,26,N,00,N
20241015,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1329,-51,5,-3.70,1143178366,848809,6.78,1370,1378,1321,1794,966,1380,1346.80,4.67,0,167641,1633,1506,1379,1252,1125,1570,1316,386,414,500,1020,1,1,77124820,1025,14.45,0.96,12,1.10,92.00,1381.00,2555,20240219,-47.98,1168,20240909,13.78,2555,-47.98,20240219,1168,13.78,20240909,2555,-47.98,20240219,1168,13.78,20240909,2.36,N,008700,500,385 억,,3599802,N,N,26,N,00,N
20241015,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1336,-44,5,-3.19,1019345324,755467,6.04,1370,1378,1326,1794,966,1380,1349.29,4.67,0,148776,1633,1506,1379,1252,1125,1570,1316,386,414,500,1020,1,1,77124820,1030,14.52,0.97,12,0.98,92.00,1381.00,2555,20240219,-47.71,1168,20240909,14.38,2555,-47.71,20240219,1168,14.38,20240909,2555,-47.71,20240219,1168,14.38,20240909,2.36,N,008700,500,385 억,,3599802,N,N,26,N,00,N
20241015,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1326,-54,5,-3.91,979415038,725481,5.80,1370,1378,1326,1794,966,1380,1350.02,4.67,0,145655,1633,1506,1379,1252,1125,1570,1316,386,414,500,1020,1,1,77124820,1023,14.41,0.96,12,0.94,92.00,1381.00,2555,20240219,-48.10,1168,20240909,13.53,2555,-48.10,20240219,1168,13.53,20240909,2555,-48.10,20240219,1168,13.53,20240909,2.36,N,008700,500,385 억,,3599802,N,N,26,N,00,N
20241015,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1329,-51,5,-3.70,843601089,623578,4.98,1370,1378,1328,1794,966,1380,1352.84,4.67,0,155320,1633,1506,1379,1252,1125,1570,1316,386,414,500,1020,1,1,77124820,1025,14.45,0.96,12,0.81,92.00,1381.00,2555,20240219,-47.98,1168,20240909,13.78,2555,-47.98,20240219,1168,13.78,20240909,2555,-47.98,20240219,1168,13.78,20240909,2.36,N,008700,500,385 억,,3599802,N,N,26,N,00,N
20241015,090234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1360,-20,5,-1.45,174537057,128014,1.02,1370,1372,1355,1794,966,1380,1363.42,4.67,0,39312,1633,1506,1379,1252,1125,1570,1316,386,414,500,1020,1,1,77124820,1049,14.78,0.98,12,0.17,92.00,1381.00,2555,20240219,-46.77,1168,20240909,16.44,2555,-46.77,20240219,1168,16.44,20240909,2555,-46.77,20240219,1168,16.44,20240909,2.36,N,008700,500,385 억,,3599802,N,N,26,N,00,N
20241014,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1380,136,2,10.93,17717165063,12360226,279.81,1252,1506,1252,1617,871,1244,1433.49,5.07,0,-306488,1266,1254,1249,1237,1232,1252,1235,386,373,500,920,1,1,77124820,1064,15.00,1.00,12,16.03,92.00,1381.00,2555,20240219,-45.99,1168,20240909,18.15,2555,-45.99,20240219,1168,18.15,20240909,2555,-45.99,20240219,1168,18.15,20240909,2.36,N,008700,500,385 억,,3908957,N,N,26,N,00,N
20241014,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1381,137,2,11.01,17275248669,12040719,272.57,1252,1506,1252,1617,871,1244,1434.74,5.07,0,-323826,1266,1254,1249,1237,1232,1252,1235,386,373,500,920,1,1,77124820,1065,15.01,1.00,12,15.61,92.00,1381.00,2555,20240219,-45.95,1168,20240909,18.24,2555,-45.95,20240219,1168,18.24,20240909,2555,-45.95,20240219,1168,18.24,20240909,2.36,N,008700,500,385 억,,3908957,N,N,0,N,00,N
20241014,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1391,147,2,11.82,16111257023,11207837,253.72,1252,1506,1252,1617,871,1244,1437.50,5.07,0,-322512,1266,1254,1249,1237,1232,1252,1235,386,373,500,920,1,1,77124820,1073,15.12,1.01,12,14.53,92.00,1381.00,2555,20240219,-45.56,1168,20240909,19.09,2555,-45.56,20240219,1168,19.09,20240909,2555,-45.56,20240219,1168,19.09,20240909,2.36,N,008700,500,385 억,,3908957,N,N,0,N,00,N
20241014,130232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1419,175,2,14.07,13764711580,9528034,215.69,1252,1506,1252,1617,871,1244,1444.65,5.07,0,-444316,1266,1254,1249,1237,1232,1252,1235,386,373,500,920,1,1,77124820,1094,15.42,1.03,12,12.35,92.00,1381.00,2555,20240219,-44.46,1168,20240909,21.49,2555,-44.46,20240219,1168,21.49,20240909,2555,-44.46,20240219,1168,21.49,20240909,2.36,N,008700,500,385 억,,3908957,N,N,0,N,00,N
20241014,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1441,197,2,15.84,4955750180,3458938,78.30,1252,1506,1252,1617,871,1244,1432.74,5.07,0,-337150,1266,1254,1249,1237,1232,1252,1235,386,373,500,920,1,1,77124820,1111,15.66,1.04,12,4.48,92.00,1381.00,2555,20240219,-43.60,1168,20240909,23.37,2555,-43.60,20240219,1168,23.37,20240909,2555,-43.60,20240219,1168,23.37,20240909,2.36,N,008700,500,385 억,,3908957,N,N,0,N,00,N
20241014,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1310,66,2,5.31,666623700,505783,11.45,1252,1350,1252,1617,871,1244,1318.00,5.07,0,40984,1266,1254,1249,1237,1232,1252,1235,386,373,500,920,1,1,77124820,1010,14.24,0.95,12,0.66,92.00,1381.00,2555,20240219,-48.73,1168,20240909,12.16,2555,-48.73,20240219,1168,12.16,20240909,2555,-48.73,20240219,1168,12.16,20240909,2.36,N,008700,500,385 억,,3908957,N,N,0,N,00,N
20241014,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1327,83,2,6.67,574687462,435846,9.87,1252,1350,1252,1617,871,1244,1318.56,5.07,0,55448,1266,1254,1249,1237,1232,1252,1235,386,373,500,920,1,1,77124820,1023,14.42,0.96,12,0.57,92.00,1381.00,2555,20240219,-48.06,1168,20240909,13.61,2555,-48.06,20240219,1168,13.61,20240909,2555,-48.06,20240219,1168,13.61,20240909,2.36,N,008700,500,385 억,,3908957,N,N,0,N,00,N
20241014,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,16,2,1.29,7435525,5915,0.13,1252,1264,1252,1617,871,1244,1257.06,5.07,0,-142,1266,1254,1249,1237,1232,1252,1235,386,373,500,920,1,1,77124820,972,13.70,0.91,12,0.01,92.00,1381.00,2555,20240219,-50.68,1168,20240909,7.88,2555,-50.68,20240219,1168,7.88,20240909,2555,-50.68,20240219,1168,7.88,20240909,2.36,N,008700,500,385 억,,3908957,N,N,0,N,00,N
20241011,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1244,-13,5,-1.03,92386099,73685,59.76,1260,1261,1244,1634,880,1257,1254.43,5.82,0,-6032,1299,1277,1260,1238,1221,1269,1230,386,377,500,930,1,1,77124820,959,13.52,0.90,12,0.10,92.00,1381.00,2555,20240219,-51.31,1168,20240909,6.51,2555,-51.31,20240219,1168,6.51,20240909,2555,-51.31,20240219,1168,6.51,20240909,2.37,N,008700,500,385 억,,4490989,N,N,0,N,00,N
20241011,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1250,-7,5,-0.56,67315100,53576,43.45,1260,1261,1248,1634,880,1257,1256.44,5.82,0,-4471,1299,1277,1260,1238,1221,1269,1230,386,377,500,930,1,1,77124820,964,13.59,0.91,12,0.07,92.00,1381.00,2555,20240219,-51.08,1168,20240909,7.02,2555,-51.08,20240219,1168,7.02,20240909,2555,-51.08,20240219,1168,7.02,20240909,2.37,N,008700,500,385 억,,4490989,N,N,0,N,00,N
20241011,140231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,-2,5,-0.16,57222211,45507,36.91,1260,1261,1252,1634,880,1257,1257.44,5.82,0,-333,1299,1277,1260,1238,1221,1269,1230,386,377,500,930,1,1,77124820,968,13.64,0.91,12,0.06,92.00,1381.00,2555,20240219,-50.88,1168,20240909,7.45,2555,-50.88,20240219,1168,7.45,20240909,2555,-50.88,20240219,1168,7.45,20240909,2.37,N,008700,500,385 억,,4490989,N,N,0,N,00,N
20241011,130232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1259,2,2,0.16,52845183,42025,34.08,1260,1261,1252,1634,880,1257,1257.47,5.82,0,-780,1299,1277,1260,1238,1221,1269,1230,386,377,500,930,1,1,77124820,971,13.68,0.91,12,0.05,92.00,1381.00,2555,20240219,-50.72,1168,20240909,7.79,2555,-50.72,20240219,1168,7.79,20240909,2555,-50.72,20240219,1168,7.79,20240909,2.37,N,008700,500,385 억,,4490989,N,N,0,N,00,N
20241011,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1259,2,2,0.16,44294232,35222,28.57,1260,1261,1253,1634,880,1257,1257.57,5.82,0,-1715,1299,1277,1260,1238,1221,1269,1230,386,377,500,930,1,1,77124820,971,13.68,0.91,12,0.05,92.00,1381.00,2555,20240219,-50.72,1168,20240909,7.79,2555,-50.72,20240219,1168,7.79,20240909,2555,-50.72,20240219,1168,7.79,20240909,2.37,N,008700,500,385 억,,4490989,N,N,0,N,00,N
20241011,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1257,0,3,0.00,19311326,15370,12.47,1260,1260,1253,1634,880,1257,1256.43,5.82,0,-3232,1299,1277,1260,1238,1221,1269,1230,386,377,500,930,1,1,77124820,969,13.66,0.91,12,0.02,92.00,1381.00,2555,20240219,-50.80,1168,20240909,7.62,2555,-50.80,20240219,1168,7.62,20240909,2555,-50.80,20240219,1168,7.62,20240909,2.37,N,008700,500,385 억,,4490989,N,N,0,N,00,N
20241011,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,-2,5,-0.16,11262502,8960,7.27,1260,1260,1253,1634,880,1257,1256.98,5.82,0,-3641,1299,1277,1260,1238,1221,1269,1230,386,377,500,930,1,1,77124820,968,13.64,0.91,12,0.01,92.00,1381.00,2555,20240219,-50.88,1168,20240909,7.45,2555,-50.88,20240219,1168,7.45,20240909,2555,-50.88,20240219,1168,7.45,20240909,2.37,N,008700,500,385 억,,4490989,N,N,0,N,00,N
20241011,090232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,3,2,0.24,439733,349,0.28,1260,1260,1253,1634,880,1257,1259.98,5.82,0,-47,1299,1277,1260,1238,1221,1269,1230,386,377,500,930,1,1,77124820,972,13.70,0.91,12,0.00,92.00,1381.00,2555,20240219,-50.68,1168,20240909,7.88,2555,-50.68,20240219,1168,7.88,20240909,2555,-50.68,20240219,1168,7.88,20240909,2.37,N,008700,500,385 억,,4490989,N,N,0,N,00,N
20241010,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1257,-19,5,-1.49,154851491,123295,196.15,1277,1282,1243,1658,894,1276,1255.94,5.84,0,-48065,1290,1282,1276,1268,1262,1287,1273,386,382,500,940,1,1,77124820,969,13.66,0.91,12,0.16,92.00,1381.00,2555,20240219,-50.80,1168,20240909,7.62,2555,-50.80,20240219,1168,7.62,20240909,2555,-50.80,20240219,1168,7.62,20240909,2.39,N,008700,500,385 억,,4505139,N,N,0,N,00,N
20241010,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1252,-24,5,-1.88,120200049,95523,151.97,1277,1282,1251,1658,894,1276,1258.34,5.84,0,-46107,1290,1282,1276,1268,1262,1287,1273,386,382,500,940,1,1,77124820,966,13.61,0.91,12,0.12,92.00,1381.00,2555,20240219,-51.00,1168,20240909,7.19,2555,-51.00,20240219,1168,7.19,20240909,2555,-51.00,20240219,1168,7.19,20240909,2.39,N,008700,500,385 억,,4505139,N,N,0,N,00,N
20241010,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1256,-20,5,-1.57,90305311,71676,114.03,1277,1282,1253,1658,894,1276,1259.91,5.84,0,-33800,1290,1282,1276,1268,1262,1287,1273,386,382,500,940,1,1,77124820,969,13.65,0.91,12,0.09,92.00,1381.00,2555,20240219,-50.84,1168,20240909,7.53,2555,-50.84,20240219,1168,7.53,20240909,2555,-50.84,20240219,1168,7.53,20240909,2.39,N,008700,500,385 억,,4505139,N,N,0,N,00,N
20241010,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1257,-19,5,-1.49,76054975,60326,95.97,1277,1282,1253,1658,894,1276,1260.73,5.84,0,-25066,1290,1282,1276,1268,1262,1287,1273,386,382,500,940,1,1,77124820,969,13.66,0.91,12,0.08,92.00,1381.00,2555,20240219,-50.80,1168,20240909,7.62,2555,-50.80,20240219,1168,7.62,20240909,2555,-50.80,20240219,1168,7.62,20240909,2.39,N,008700,500,385 억,,4505139,N,N,0,N,00,N
20241010,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1256,-20,5,-1.57,61929664,49081,78.08,1277,1282,1253,1658,894,1276,1261.78,5.84,0,-20563,1290,1282,1276,1268,1262,1287,1273,386,382,500,940,1,1,77124820,969,13.65,0.91,12,0.06,92.00,1381.00,2555,20240219,-50.84,1168,20240909,7.53,2555,-50.84,20240219,1168,7.53,20240909,2555,-50.84,20240219,1168,7.53,20240909,2.39,N,008700,500,385 억,,4505139,N,N,0,N,00,N
20241010,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1259,-17,5,-1.33,42330477,33499,53.29,1277,1282,1253,1658,894,1276,1263.63,5.84,0,-18097,1290,1282,1276,1268,1262,1287,1273,386,382,500,940,1,1,77124820,971,13.68,0.91,12,0.04,92.00,1381.00,2555,20240219,-50.72,1168,20240909,7.79,2555,-50.72,20240219,1168,7.79,20240909,2555,-50.72,20240219,1168,7.79,20240909,2.39,N,008700,500,385 억,,4505139,N,N,0,N,00,N
20241010,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1255,-21,5,-1.65,26170447,20654,32.86,1277,1282,1254,1658,894,1276,1267.09,5.84,0,-11570,1290,1282,1276,1268,1262,1287,1273,386,382,500,940,1,1,77124820,968,13.64,0.91,12,0.03,92.00,1381.00,2555,20240219,-50.88,1168,20240909,7.45,2555,-50.88,20240219,1168,7.45,20240909,2555,-50.88,20240219,1168,7.45,20240909,2.39,N,008700,500,385 억,,4505139,N,N,0,N,00,N
20241010,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,6,2,0.47,1920076,1503,2.39,1277,1282,1277,1658,894,1276,1277.50,5.84,0,0,1290,1282,1276,1268,1262,1287,1273,386,382,500,940,1,1,77124820,989,13.93,0.93,12,0.00,92.00,1381.00,2555,20240219,-49.82,1168,20240909,9.76,2555,-49.82,20240219,1168,9.76,20240909,2555,-49.82,20240219,1168,9.76,20240909,2.39,N,008700,500,385 억,,4505139,N,N,0,N,00,N
20241008,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,-9,5,-0.70,79359197,62201,94.80,1270,1284,1270,1670,900,1285,1275.85,5.85,0,-7699,1297,1290,1283,1276,1269,1294,1280,386,385,500,950,1,1,77124820,984,13.87,0.92,12,0.08,92.00,1381.00,2555,20240219,-50.06,1168,20240909,9.25,2555,-50.06,20240219,1168,9.25,20240909,2555,-50.06,20240219,1168,9.25,20240909,2.36,N,008700,500,385 억,,4514308,N,N,3,N,00,N
20241008,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,-7,5,-0.54,68157515,53422,81.42,1270,1284,1270,1670,900,1285,1275.83,5.85,0,-4213,1297,1290,1283,1276,1269,1294,1280,386,385,500,950,1,1,77124820,986,13.89,0.93,12,0.07,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.36,N,008700,500,385 억,,4514308,N,N,3,N,00,N
20241008,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,-7,5,-0.54,64370528,50456,76.90,1270,1284,1270,1670,900,1285,1275.78,5.85,0,-2262,1297,1290,1283,1276,1269,1294,1280,386,385,500,950,1,1,77124820,986,13.89,0.93,12,0.07,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.36,N,008700,500,385 억,,4514308,N,N,3,N,00,N
20241008,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1279,-6,5,-0.47,58497685,45863,69.90,1270,1284,1270,1670,900,1285,1275.49,5.85,0,-2839,1297,1290,1283,1276,1269,1294,1280,386,385,500,950,1,1,77124820,986,13.90,0.93,12,0.06,92.00,1381.00,2555,20240219,-49.94,1168,20240909,9.50,2555,-49.94,20240219,1168,9.50,20240909,2555,-49.94,20240219,1168,9.50,20240909,2.36,N,008700,500,385 억,,4514308,N,N,3,N,00,N
20241008,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,-7,5,-0.54,54049251,42384,64.60,1270,1284,1270,1670,900,1285,1275.23,5.85,0,-2839,1297,1290,1283,1276,1269,1294,1280,386,385,500,950,1,1,77124820,986,13.89,0.93,12,0.05,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.36,N,008700,500,385 억,,4514308,N,N,3,N,00,N
20241008,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1280,-5,5,-0.39,49252684,38628,58.87,1270,1284,1270,1670,900,1285,1275.05,5.85,0,-1444,1297,1290,1283,1276,1269,1294,1280,386,385,500,950,1,1,77124820,987,13.91,0.93,12,0.05,92.00,1381.00,2555,20240219,-49.90,1168,20240909,9.59,2555,-49.90,20240219,1168,9.59,20240909,2555,-49.90,20240219,1168,9.59,20240909,2.36,N,008700,500,385 억,,4514308,N,N,3,N,00,N
20241008,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,-3,5,-0.23,29873265,23439,35.72,1270,1284,1270,1670,900,1285,1274.51,5.85,0,-188,1297,1290,1283,1276,1269,1294,1280,386,385,500,950,1,1,77124820,989,13.93,0.93,12,0.03,92.00,1381.00,2555,20240219,-49.82,1168,20240909,9.76,2555,-49.82,20240219,1168,9.76,20240909,2555,-49.82,20240219,1168,9.76,20240909,2.36,N,008700,500,385 억,,4514308,N,N,3,N,00,N
20241008,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,-7,5,-0.54,17043352,13413,20.44,1270,1284,1270,1670,900,1285,1270.66,5.85,0,1655,1297,1290,1283,1276,1269,1294,1280,386,385,500,950,1,1,77124820,986,13.89,0.93,12,0.02,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.36,N,008700,500,385 억,,4514308,N,N,3,N,00,N
20241007,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,3,2,0.23,84128678,65512,80.35,1283,1290,1276,1666,898,1282,1284.17,5.83,0,17557,1308,1294,1280,1266,1252,1302,1274,386,384,500,940,1,1,77124820,991,13.97,0.93,12,0.08,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.36,N,008700,500,385 억,,4494111,N,N,3,N,00,N
20241007,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,3,2,0.23,76296998,59414,72.87,1283,1290,1276,1666,898,1282,1284.16,5.83,0,16850,1308,1294,1280,1266,1252,1302,1274,386,384,500,940,1,1,77124820,991,13.97,0.93,12,0.08,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.36,N,008700,500,385 억,,4494111,N,N,0,N,00,N
20241007,140250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1289,7,2,0.55,67564728,52620,64.54,1283,1290,1276,1666,898,1282,1284.01,5.83,0,15525,1308,1294,1280,1266,1252,1302,1274,386,384,500,940,1,1,77124820,994,14.01,0.93,12,0.07,92.00,1381.00,2555,20240219,-49.55,1168,20240909,10.36,2555,-49.55,20240219,1168,10.36,20240909,2555,-49.55,20240219,1168,10.36,20240909,2.36,N,008700,500,385 억,,4494111,N,N,0,N,00,N
20241007,130232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,3,2,0.23,41871107,32656,40.05,1283,1286,1276,1666,898,1282,1282.19,5.83,0,2770,1308,1294,1280,1266,1252,1302,1274,386,384,500,940,1,1,77124820,991,13.97,0.93,12,0.04,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.36,N,008700,500,385 억,,4494111,N,N,0,N,00,N
20241007,120243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,3,2,0.23,36122316,28184,34.57,1283,1285,1276,1666,898,1282,1281.66,5.83,0,2279,1308,1294,1280,1266,1252,1302,1274,386,384,500,940,1,1,77124820,991,13.97,0.93,12,0.04,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.36,N,008700,500,385 억,,4494111,N,N,0,N,00,N
20241007,110232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1284,2,2,0.16,30283353,23635,28.99,1283,1285,1276,1666,898,1282,1281.29,5.83,0,1406,1308,1294,1280,1266,1252,1302,1274,386,384,500,940,1,1,77124820,990,13.96,0.93,12,0.03,92.00,1381.00,2555,20240219,-49.75,1168,20240909,9.93,2555,-49.75,20240219,1168,9.93,20240909,2555,-49.75,20240219,1168,9.93,20240909,2.36,N,008700,500,385 억,,4494111,N,N,0,N,00,N
20241007,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1281,-1,5,-0.08,16406020,12813,15.71,1283,1285,1276,1666,898,1282,1280.42,5.83,0,-1791,1308,1294,1280,1266,1252,1302,1274,386,384,500,940,1,1,77124820,988,13.92,0.93,12,0.02,92.00,1381.00,2555,20240219,-49.86,1168,20240909,9.67,2555,-49.86,20240219,1168,9.67,20240909,2555,-49.86,20240219,1168,9.67,20240909,2.36,N,008700,500,385 억,,4494111,N,N,0,N,00,N
20241007,090220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1284,2,2,0.16,8467344,6603,8.10,1283,1285,1278,1666,898,1282,1282.35,5.83,0,-417,1308,1294,1280,1266,1252,1302,1274,386,384,500,940,1,1,77124820,990,13.96,0.93,12,0.01,92.00,1381.00,2555,20240219,-49.75,1168,20240909,9.93,2555,-49.75,20240219,1168,9.93,20240909,2555,-49.75,20240219,1168,9.93,20240909,2.36,N,008700,500,385 억,,4494111,N,N,0,N,00,N
20241004,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,4,2,0.31,104217392,81400,109.12,1266,1294,1266,1661,895,1278,1280.31,5.83,0,-3503,1304,1291,1275,1262,1246,1297,1268,386,383,500,940,1,1,77124820,989,13.93,0.93,12,0.11,92.00,1381.00,2555,20240219,-49.82,1168,20240909,9.76,2555,-49.82,20240219,1168,9.76,20240909,2555,-49.82,20240219,1168,9.76,20240909,2.35,N,008700,500,385 억,,4498774,N,N,0,N,00,N
20241004,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,0,3,0.00,99951633,78064,104.65,1266,1294,1266,1661,895,1278,1280.38,5.83,0,-2682,1304,1291,1275,1262,1246,1297,1268,386,383,500,940,1,1,77124820,986,13.89,0.93,12,0.10,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.35,N,008700,500,385 억,,4498774,N,N,0,N,00,N
20241004,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,0,3,0.00,72229017,56362,75.55,1266,1294,1266,1661,895,1278,1281.52,5.83,0,-1413,1304,1291,1275,1262,1246,1297,1268,386,383,500,940,1,1,77124820,986,13.89,0.93,12,0.07,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.35,N,008700,500,385 억,,4498774,N,N,0,N,00,N
20241004,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1280,2,2,0.16,70778888,55229,74.04,1266,1294,1266,1661,895,1278,1281.55,5.83,0,-676,1304,1291,1275,1262,1246,1297,1268,386,383,500,940,1,1,77124820,987,13.91,0.93,12,0.07,92.00,1381.00,2555,20240219,-49.90,1168,20240909,9.59,2555,-49.90,20240219,1168,9.59,20240909,2555,-49.90,20240219,1168,9.59,20240909,2.35,N,008700,500,385 억,,4498774,N,N,0,N,00,N
20241004,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,7,2,0.55,64897238,50642,67.89,1266,1294,1266,1661,895,1278,1281.49,5.83,0,1991,1304,1291,1275,1262,1246,1297,1268,386,383,500,940,1,1,77124820,991,13.97,0.93,12,0.07,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.35,N,008700,500,385 억,,4498774,N,N,0,N,00,N
20241004,110224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1293,15,2,1.17,57674459,45029,60.36,1266,1294,1266,1661,895,1278,1280.83,5.83,0,-430,1304,1291,1275,1262,1246,1297,1268,386,383,500,940,1,1,77124820,997,14.05,0.94,12,0.06,92.00,1381.00,2555,20240219,-49.39,1168,20240909,10.70,2555,-49.39,20240219,1168,10.70,20240909,2555,-49.39,20240219,1168,10.70,20240909,2.35,N,008700,500,385 억,,4498774,N,N,0,N,00,N
20241004,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1281,3,2,0.23,22610625,17745,23.79,1266,1282,1266,1661,895,1278,1274.20,5.83,0,-8758,1304,1291,1275,1262,1246,1297,1268,386,383,500,940,1,1,77124820,988,13.92,0.93,12,0.02,92.00,1381.00,2555,20240219,-49.86,1168,20240909,9.67,2555,-49.86,20240219,1168,9.67,20240909,2555,-49.86,20240219,1168,9.67,20240909,2.35,N,008700,500,385 억,,4498774,N,N,0,N,00,N
20241004,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1277,-1,5,-0.08,992811,784,1.05,1266,1278,1266,1661,895,1278,1266.34,5.83,0,-129,1304,1291,1275,1262,1246,1297,1268,386,383,500,940,1,1,77124820,985,13.88,0.92,12,0.00,92.00,1381.00,2555,20240219,-50.02,1168,20240909,9.33,2555,-50.02,20240219,1168,9.33,20240909,2555,-50.02,20240219,1168,9.33,20240909,2.35,N,008700,500,385 억,,4498774,N,N,0,N,00,N
20241002,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,-10,5,-0.78,94439501,74440,58.17,1266,1288,1259,1674,902,1288,1268.67,5.85,0,-7434,1328,1307,1288,1267,1248,1298,1258,386,386,500,950,1,1,77124820,986,13.89,0.93,12,0.10,92.00,1381.00,2555,20240219,-49.98,1168,20240909,9.42,2555,-49.98,20240219,1168,9.42,20240909,2555,-49.98,20240219,1168,9.42,20240909,2.37,N,008700,500,385 억,,4515532,N,N,1,N,00,N
20241002,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1274,-14,5,-1.09,89338271,70442,55.04,1266,1288,1259,1674,902,1288,1268.25,5.85,0,-6558,1328,1307,1288,1267,1248,1298,1258,386,386,500,950,1,1,77124820,983,13.85,0.92,12,0.09,92.00,1381.00,2555,20240219,-50.14,1168,20240909,9.08,2555,-50.14,20240219,1168,9.08,20240909,2555,-50.14,20240219,1168,9.08,20240909,2.37,N,008700,500,385 억,,4515532,N,N,1,N,00,N
20241002,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1274,-14,5,-1.09,71346495,56287,43.98,1266,1288,1259,1674,902,1288,1267.55,5.85,0,-328,1328,1307,1288,1267,1248,1298,1258,386,386,500,950,1,1,77124820,983,13.85,0.92,12,0.07,92.00,1381.00,2555,20240219,-50.14,1168,20240909,9.08,2555,-50.14,20240219,1168,9.08,20240909,2555,-50.14,20240219,1168,9.08,20240909,2.37,N,008700,500,385 억,,4515532,N,N,1,N,00,N
20241002,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,-3,5,-0.23,67870612,53561,41.85,1266,1288,1259,1674,902,1288,1267.16,5.85,0,72,1328,1307,1288,1267,1248,1298,1258,386,386,500,950,1,1,77124820,991,13.97,0.93,12,0.07,92.00,1381.00,2555,20240219,-49.71,1168,20240909,10.02,2555,-49.71,20240219,1168,10.02,20240909,2555,-49.71,20240219,1168,10.02,20240909,2.37,N,008700,500,385 억,,4515532,N,N,1,N,00,N
20241002,120221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1277,-11,5,-0.85,60238574,47601,37.20,1266,1288,1259,1674,902,1288,1265.49,5.85,0,-1333,1328,1307,1288,1267,1248,1298,1258,386,386,500,950,1,1,77124820,985,13.88,0.92,12,0.06,92.00,1381.00,2555,20240219,-50.02,1168,20240909,9.33,2555,-50.02,20240219,1168,9.33,20240909,2555,-50.02,20240219,1168,9.33,20240909,2.37,N,008700,500,385 억,,4515532,N,N,1,N,00,N
20241002,110220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,-12,5,-0.93,56198230,44434,34.72,1266,1288,1259,1674,902,1288,1264.76,5.85,0,-3333,1328,1307,1288,1267,1248,1298,1258,386,386,500,950,1,1,77124820,984,13.87,0.92,12,0.06,92.00,1381.00,2555,20240219,-50.06,1168,20240909,9.25,2555,-50.06,20240219,1168,9.25,20240909,2555,-50.06,20240219,1168,9.25,20240909,2.37,N,008700,500,385 억,,4515532,N,N,1,N,00,N
20241002,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,-24,5,-1.86,33988075,26891,21.01,1266,1288,1259,1674,902,1288,1263.92,5.85,0,-9796,1328,1307,1288,1267,1248,1298,1258,386,386,500,950,1,1,77124820,975,13.74,0.92,12,0.03,92.00,1381.00,2555,20240219,-50.53,1168,20240909,8.22,2555,-50.53,20240219,1168,8.22,20240909,2555,-50.53,20240219,1168,8.22,20240909,2.37,N,008700,500,385 억,,4515532,N,N,1,N,00,N
20241002,090219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,-24,5,-1.86,8566234,6753,5.28,1266,1288,1264,1674,902,1288,1268.51,5.85,0,-1517,1328,1307,1288,1267,1248,1298,1258,386,386,500,950,1,1,77124820,975,13.74,0.92,12,0.01,92.00,1381.00,2555,20240219,-50.53,1168,20240909,8.22,2555,-50.53,20240219,1168,8.22,20240909,2555,-50.53,20240219,1168,8.22,20240909,2.37,N,008700,500,385 억,,4515532,N,N,1,N,00,N