178 lines
73 KiB
CSV
178 lines
73 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231130,160343,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1474,-3,5,-0.20,861409110,551707,1246.29,1468,1727,1392,1920,1034,1477,1561.35,0.24,0,-1179,1554,1515,1496,1457,1438,1506,1448,138,443,500,0,1,1,27611224,407,-1.50,4.13,12,2.00,-985.00,357.00,2635,20231102,-44.06,1392,20231130,5.89,2635,-44.06,20231102,1392,5.89,20231130,2635,-44.06,20231102,1392,5.89,20231130,0.00,N,019490,500,138 억,,65110,N,N,0,N,00,N
|
|
20231130,150343,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1458,-19,5,-1.29,850595644,544318,1229.60,1468,1727,1392,1920,1034,1477,1562.68,0.24,0,309,1554,1515,1496,1457,1438,1506,1448,138,443,500,0,1,1,27611224,403,-1.48,4.08,12,1.97,-985.00,357.00,2635,20231102,-44.67,1392,20231130,4.74,2635,-44.67,20231102,1392,4.74,20231130,2635,-44.67,20231102,1392,4.74,20231130,0.00,N,019490,500,138 억,,65110,N,N,0,N,00,N
|
|
20231130,140341,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1478,1,2,0.07,814883337,519824,1174.27,1468,1727,1392,1920,1034,1477,1567.61,0.24,0,-5338,1554,1515,1496,1457,1438,1506,1448,138,443,500,0,1,1,27611224,408,-1.50,4.14,12,1.88,-985.00,357.00,2635,20231102,-43.91,1392,20231130,6.18,2635,-43.91,20231102,1392,6.18,20231130,2635,-43.91,20231102,1392,6.18,20231130,0.00,N,019490,500,138 억,,65110,N,N,0,N,00,N
|
|
20231130,130341,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1537,60,2,4.06,178788462,122445,276.60,1468,1607,1392,1920,1034,1477,1460.15,0.24,0,31451,1554,1515,1496,1457,1438,1506,1448,138,443,500,0,1,1,27611224,424,-1.56,4.31,12,0.44,-985.00,357.00,2635,20231102,-41.67,1392,20231130,10.42,2635,-41.67,20231102,1392,10.42,20231130,2635,-41.67,20231102,1392,10.42,20231130,0.00,N,019490,500,138 억,,65110,N,N,0,N,00,N
|
|
20231130,120348,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1392,-85,5,-5.75,81186141,57031,128.83,1468,1479,1392,1920,1034,1477,1423.54,0.24,0,19368,1554,1515,1496,1457,1438,1506,1448,138,443,500,0,1,1,27611224,384,-1.41,3.90,12,0.21,-985.00,357.00,2635,20231102,-47.17,1392,20231130,0.00,2635,-47.17,20231102,1392,0.00,20231130,2635,-47.17,20231102,1392,0.00,20231130,0.00,N,019490,500,138 억,,65110,N,N,0,N,00,N
|
|
20231130,110343,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1428,-49,5,-3.32,56375820,39483,89.19,1468,1479,1418,1920,1034,1477,1427.85,0.24,0,24849,1554,1515,1496,1457,1438,1506,1448,138,443,500,0,1,1,27611224,394,-1.45,4.00,12,0.14,-985.00,357.00,2635,20231102,-45.81,1418,20231130,0.71,2635,-45.81,20231102,1418,0.71,20231130,2635,-45.81,20231102,1418,0.71,20231130,0.00,N,019490,500,138 억,,65110,N,N,0,N,00,N
|
|
20231130,100339,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1426,-51,5,-3.45,40300671,28244,63.80,1468,1479,1418,1920,1034,1477,1426.88,0.24,0,16512,1554,1515,1496,1457,1438,1506,1448,138,443,500,0,1,1,27611224,394,-1.45,3.99,12,0.10,-985.00,357.00,2635,20231102,-45.88,1418,20231130,0.56,2635,-45.88,20231102,1418,0.56,20231130,2635,-45.88,20231102,1418,0.56,20231130,0.00,N,019490,500,138 억,,65110,N,N,0,N,00,N
|
|
20231130,090343,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1479,2,2,0.14,889672,606,1.37,1468,1479,1468,1920,1034,1477,1468.11,0.24,0,0,1554,1515,1496,1457,1438,1506,1448,138,443,500,0,1,1,27611224,408,-1.50,4.14,12,0.00,-985.00,357.00,2635,20231102,-43.87,1468,20231130,0.75,2635,-43.87,20231102,1468,0.75,20231130,2635,-43.87,20231102,1468,0.75,20231130,0.00,N,019490,500,138 억,,65110,N,N,0,N,00,N
|
|
20231129,160340,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1477,-51,5,-3.34,66580346,44263,39.81,1515,1535,1477,1986,1070,1528,1504.20,0.24,0,-969,1638,1582,1552,1496,1466,1568,1482,138,458,500,0,1,1,27611224,408,-1.50,4.14,12,0.16,-985.00,357.00,2635,20231102,-43.95,1477,20231129,0.00,2635,-43.95,20231102,1477,0.00,20231129,2635,-43.95,20231102,1477,0.00,20231129,0.00,N,019490,500,138 억,,66079,N,N,0,N,00,N
|
|
20231129,150342,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1478,-50,5,-3.27,60603835,40221,36.17,1515,1535,1478,1986,1070,1528,1506.77,0.24,0,31,1638,1582,1552,1496,1466,1568,1482,138,458,500,0,1,1,27611224,408,-1.50,4.14,12,0.15,-985.00,357.00,2635,20231102,-43.91,1478,20231129,0.00,2635,-43.91,20231102,1478,0.00,20231129,2635,-43.91,20231102,1478,0.00,20231129,0.00,N,019490,500,138 억,,66079,N,N,0,N,00,N
|
|
20231129,140341,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1493,-35,5,-2.29,47555545,31451,28.29,1515,1535,1493,1986,1070,1528,1512.05,0.24,0,300,1638,1582,1552,1496,1466,1568,1482,138,458,500,0,1,1,27611224,412,-1.52,4.18,12,0.11,-985.00,357.00,2635,20231102,-43.34,1493,20231129,0.00,2635,-43.34,20231102,1493,0.00,20231129,2635,-43.34,20231102,1493,0.00,20231129,0.00,N,019490,500,138 억,,66079,N,N,0,N,00,N
|
|
20231129,130344,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1517,-11,5,-0.72,24551699,16151,14.53,1515,1535,1515,1986,1070,1528,1520.13,0.24,0,-473,1638,1582,1552,1496,1466,1568,1482,138,458,500,0,1,1,27611224,419,-1.54,4.25,12,0.06,-985.00,357.00,2635,20231102,-42.43,1515,20231129,0.13,2635,-42.43,20231102,1515,0.13,20231129,2635,-42.43,20231102,1515,0.13,20231129,0.00,N,019490,500,138 억,,66079,N,N,0,N,00,N
|
|
20231129,120343,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1519,-9,5,-0.59,15434996,10138,9.12,1515,1535,1515,1986,1070,1528,1522.49,0.24,0,-473,1638,1582,1552,1496,1466,1568,1482,138,458,500,0,1,1,27611224,419,-1.54,4.25,12,0.04,-985.00,357.00,2635,20231102,-42.35,1515,20231129,0.26,2635,-42.35,20231102,1515,0.26,20231129,2635,-42.35,20231102,1515,0.26,20231129,0.00,N,019490,500,138 억,,66079,N,N,0,N,00,N
|
|
20231129,110342,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1521,-7,5,-0.46,9154764,6016,5.41,1515,1535,1515,1986,1070,1528,1521.74,0.24,0,-473,1638,1582,1552,1496,1466,1568,1482,138,458,500,0,1,1,27611224,420,-1.54,4.26,12,0.02,-985.00,357.00,2635,20231102,-42.28,1515,20231129,0.40,2635,-42.28,20231102,1515,0.40,20231129,2635,-42.28,20231102,1515,0.40,20231129,0.00,N,019490,500,138 억,,66079,N,N,0,N,00,N
|
|
20231129,100340,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1516,-12,5,-0.79,6759442,4436,3.99,1515,1535,1515,1986,1070,1528,1523.77,0.24,0,-473,1638,1582,1552,1496,1466,1568,1482,138,458,500,0,1,1,27611224,419,-1.54,4.25,12,0.02,-985.00,357.00,2635,20231102,-42.47,1515,20231129,0.07,2635,-42.47,20231102,1515,0.07,20231129,2635,-42.47,20231102,1515,0.07,20231129,0.00,N,019490,500,138 억,,66079,N,N,0,N,00,N
|
|
20231129,090339,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1535,7,2,0.46,472764,312,0.28,1515,1535,1515,1986,1070,1528,1515.27,0.24,0,-2,1638,1582,1552,1496,1466,1568,1482,138,458,500,0,1,1,27611224,424,-1.56,4.30,12,0.00,-985.00,357.00,2635,20231102,-41.75,1515,20231129,1.32,2635,-41.75,20231102,1515,1.32,20231129,2635,-41.75,20231102,1515,1.32,20231129,0.00,N,019490,500,138 억,,66079,N,N,0,N,00,N
|
|
20231128,160341,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1528,-65,5,-4.08,171946509,111185,279.04,1608,1608,1522,2070,1116,1593,1546.49,0.25,0,-3516,1643,1618,1604,1579,1565,1611,1572,138,477,500,0,1,1,27611224,422,-1.55,4.28,12,0.40,-985.00,357.00,2635,20231102,-42.01,1522,20231128,0.39,2635,-42.01,20231102,1522,0.39,20231128,2635,-42.01,20231102,1522,0.39,20231128,0.00,N,019490,500,138 억,,69595,N,N,0,N,00,N
|
|
20231128,150320,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1523,-70,5,-4.39,165071276,106679,267.73,1608,1608,1523,2070,1116,1593,1547.36,0.25,0,-3299,1643,1618,1604,1579,1565,1611,1572,138,477,500,0,1,1,27611224,421,-1.55,4.27,12,0.39,-985.00,357.00,2635,20231102,-42.20,1523,20231128,0.00,2635,-42.20,20231102,1523,0.00,20231128,2635,-42.20,20231102,1523,0.00,20231128,0.00,N,019490,500,138 억,,69595,N,N,0,N,00,N
|
|
20231128,140339,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1542,-51,5,-3.20,145396003,93802,235.42,1608,1608,1540,2070,1116,1593,1550.03,0.25,0,1095,1643,1618,1604,1579,1565,1611,1572,138,477,500,0,1,1,27611224,426,-1.57,4.32,12,0.34,-985.00,357.00,2635,20231102,-41.48,1540,20231128,0.13,2635,-41.48,20231102,1540,0.13,20231128,2635,-41.48,20231102,1540,0.13,20231128,0.00,N,019490,500,138 억,,69595,N,N,0,N,00,N
|
|
20231128,130338,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1541,-52,5,-3.26,138504629,89330,224.19,1608,1608,1540,2070,1116,1593,1550.48,0.25,0,1095,1643,1618,1604,1579,1565,1611,1572,138,477,500,0,1,1,27611224,425,-1.56,4.32,12,0.32,-985.00,357.00,2635,20231102,-41.52,1540,20231128,0.06,2635,-41.52,20231102,1540,0.06,20231128,2635,-41.52,20231102,1540,0.06,20231128,0.00,N,019490,500,138 억,,69595,N,N,0,N,00,N
|
|
20231128,120339,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1544,-49,5,-3.08,121297317,78181,196.21,1608,1608,1543,2070,1116,1593,1551.49,0.25,0,1783,1643,1618,1604,1579,1565,1611,1572,138,477,500,0,1,1,27611224,426,-1.57,4.32,12,0.28,-985.00,357.00,2635,20231102,-41.40,1543,20231128,0.06,2635,-41.40,20231102,1543,0.06,20231128,2635,-41.40,20231102,1543,0.06,20231128,0.00,N,019490,500,138 억,,69595,N,N,0,N,00,N
|
|
20231128,110338,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1550,-43,5,-2.70,55652959,35699,89.59,1608,1608,1550,2070,1116,1593,1558.95,0.25,0,1836,1643,1618,1604,1579,1565,1611,1572,138,477,500,0,1,1,27611224,428,-1.57,4.34,12,0.13,-985.00,357.00,2635,20231102,-41.18,1550,20231128,0.00,2635,-41.18,20231102,1550,0.00,20231128,2635,-41.18,20231102,1550,0.00,20231128,0.00,N,019490,500,138 억,,69595,N,N,0,N,00,N
|
|
20231128,100339,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1560,-33,5,-2.07,36191623,23161,58.13,1608,1608,1551,2070,1116,1593,1562.61,0.25,0,-355,1643,1618,1604,1579,1565,1611,1572,138,477,500,0,1,1,27611224,431,-1.58,4.37,12,0.08,-985.00,357.00,2635,20231102,-40.80,1551,20231128,0.58,2635,-40.80,20231102,1551,0.58,20231128,2635,-40.80,20231102,1551,0.58,20231128,0.00,N,019490,500,138 억,,69595,N,N,0,N,00,N
|
|
20231128,090337,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1606,13,2,0.82,90857,57,0.14,1608,1608,1593,2070,1116,1593,1593.98,0.25,0,0,1643,1618,1604,1579,1565,1611,1572,138,477,500,0,1,1,27611224,443,-1.63,4.50,12,0.00,-985.00,357.00,2635,20231102,-39.05,1588,20231106,1.13,2635,-39.05,20231102,1588,1.13,20231106,2635,-39.05,20231102,1588,1.13,20231106,0.00,N,019490,500,138 억,,69595,N,N,0,N,00,N
|
|
20231127,160340,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1593,-17,5,-1.06,63543244,39740,114.99,1609,1629,1590,2090,1127,1610,1598.97,0.25,0,-637,1636,1622,1611,1597,1586,1617,1592,138,480,500,0,1,1,27611224,440,-1.62,4.46,12,0.14,-985.00,357.00,2635,20231102,-39.54,1588,20231106,0.31,2635,-39.54,20231102,1588,0.31,20231106,2635,-39.54,20231102,1588,0.31,20231106,0.00,N,019490,500,138 억,,70238,N,N,0,N,00,N
|
|
20231127,150338,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1593,-17,5,-1.06,57991631,36256,104.91,1609,1629,1590,2090,1127,1610,1599.50,0.25,0,-637,1636,1622,1611,1597,1586,1617,1592,138,480,500,0,1,1,27611224,440,-1.62,4.46,12,0.13,-985.00,357.00,2635,20231102,-39.54,1588,20231106,0.31,2635,-39.54,20231102,1588,0.31,20231106,2635,-39.54,20231102,1588,0.31,20231106,0.00,N,019490,500,138 억,,70238,N,N,0,N,00,N
|
|
20231127,140340,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1599,-11,5,-0.68,43650854,27275,78.92,1609,1629,1590,2090,1127,1610,1600.40,0.25,0,1337,1636,1622,1611,1597,1586,1617,1592,138,480,500,0,1,1,27611224,442,-1.62,4.48,12,0.10,-985.00,357.00,2635,20231102,-39.32,1588,20231106,0.69,2635,-39.32,20231102,1588,0.69,20231106,2635,-39.32,20231102,1588,0.69,20231106,0.00,N,019490,500,138 억,,70238,N,N,0,N,00,N
|
|
20231127,130339,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1600,-10,5,-0.62,37107685,23183,67.08,1609,1629,1590,2090,1127,1610,1600.64,0.25,0,1453,1636,1622,1611,1597,1586,1617,1592,138,480,500,0,1,1,27611224,442,-1.62,4.48,12,0.08,-985.00,357.00,2635,20231102,-39.28,1588,20231106,0.76,2635,-39.28,20231102,1588,0.76,20231106,2635,-39.28,20231102,1588,0.76,20231106,0.00,N,019490,500,138 억,,70238,N,N,0,N,00,N
|
|
20231127,120340,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1603,-7,5,-0.43,25104439,15678,45.37,1609,1629,1590,2090,1127,1610,1601.25,0.25,0,1480,1636,1622,1611,1597,1586,1617,1592,138,480,500,0,1,1,27611224,443,-1.63,4.49,12,0.06,-985.00,357.00,2635,20231102,-39.17,1588,20231106,0.94,2635,-39.17,20231102,1588,0.94,20231106,2635,-39.17,20231102,1588,0.94,20231106,0.00,N,019490,500,138 억,,70238,N,N,0,N,00,N
|
|
20231127,110335,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1605,-5,5,-0.31,20920010,13061,37.79,1609,1629,1590,2090,1127,1610,1601.72,0.25,0,1496,1636,1622,1611,1597,1586,1617,1592,138,480,500,0,1,1,27611224,443,-1.63,4.50,12,0.05,-985.00,357.00,2635,20231102,-39.09,1588,20231106,1.07,2635,-39.09,20231102,1588,1.07,20231106,2635,-39.09,20231102,1588,1.07,20231106,0.00,N,019490,500,138 억,,70238,N,N,0,N,00,N
|
|
20231127,100334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1599,-11,5,-0.68,11327986,7044,20.38,1609,1629,1598,2090,1127,1610,1608.18,0.25,0,-18,1636,1622,1611,1597,1586,1617,1592,138,480,500,0,1,1,27611224,442,-1.62,4.48,12,0.03,-985.00,357.00,2635,20231102,-39.32,1588,20231106,0.69,2635,-39.32,20231102,1588,0.69,20231106,2635,-39.32,20231102,1588,0.69,20231106,0.00,N,019490,500,138 억,,70238,N,N,0,N,00,N
|
|
20231127,090335,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1625,15,2,0.93,553209,341,0.99,1609,1625,1609,2090,1127,1610,1622.31,0.25,0,-1,1636,1622,1611,1597,1586,1617,1592,138,480,500,0,1,1,27611224,449,-1.65,4.55,12,0.00,-985.00,357.00,2635,20231102,-38.33,1588,20231106,2.33,2635,-38.33,20231102,1588,2.33,20231106,2635,-38.33,20231102,1588,2.33,20231106,0.00,N,019490,500,138 억,,70238,N,N,0,N,00,N
|
|
20231124,160331,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1610,-7,5,-0.43,55534744,34485,38.89,1620,1625,1600,2100,1132,1617,1610.40,0.26,0,-458,1670,1643,1627,1600,1584,1635,1592,138,483,500,0,1,1,27611224,445,-1.63,4.51,12,0.12,-985.00,357.00,2635,20231102,-38.90,1588,20231106,1.39,2635,-38.90,20231102,1588,1.39,20231106,2635,-38.90,20231102,1588,1.39,20231106,0.00,N,019490,500,138 억,,70700,N,N,0,N,00,N
|
|
20231124,150337,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1601,-16,5,-0.99,52979727,32898,37.10,1620,1625,1600,2100,1132,1617,1610.42,0.26,0,-455,1670,1643,1627,1600,1584,1635,1592,138,483,500,0,1,1,27611224,442,-1.63,4.48,12,0.12,-985.00,357.00,2635,20231102,-39.24,1588,20231106,0.82,2635,-39.24,20231102,1588,0.82,20231106,2635,-39.24,20231102,1588,0.82,20231106,0.00,N,019490,500,138 억,,70700,N,N,0,N,00,N
|
|
20231124,140337,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1610,-7,5,-0.43,49281598,30590,34.50,1620,1625,1600,2100,1132,1617,1611.04,0.26,0,-455,1670,1643,1627,1600,1584,1635,1592,138,483,500,0,1,1,27611224,445,-1.63,4.51,12,0.11,-985.00,357.00,2635,20231102,-38.90,1588,20231106,1.39,2635,-38.90,20231102,1588,1.39,20231106,2635,-38.90,20231102,1588,1.39,20231106,0.00,N,019490,500,138 억,,70700,N,N,0,N,00,N
|
|
20231124,130335,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1610,-7,5,-0.43,39743879,24648,27.80,1620,1625,1605,2100,1132,1617,1612.46,0.26,0,-378,1670,1643,1627,1600,1584,1635,1592,138,483,500,0,1,1,27611224,445,-1.63,4.51,12,0.09,-985.00,357.00,2635,20231102,-38.90,1588,20231106,1.39,2635,-38.90,20231102,1588,1.39,20231106,2635,-38.90,20231102,1588,1.39,20231106,0.00,N,019490,500,138 억,,70700,N,N,0,N,00,N
|
|
20231124,120339,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1609,-8,5,-0.49,30377392,18819,21.22,1620,1625,1605,2100,1132,1617,1614.19,0.26,0,-378,1670,1643,1627,1600,1584,1635,1592,138,483,500,0,1,1,27611224,444,-1.63,4.51,12,0.07,-985.00,357.00,2635,20231102,-38.94,1588,20231106,1.32,2635,-38.94,20231102,1588,1.32,20231106,2635,-38.94,20231102,1588,1.32,20231106,0.00,N,019490,500,138 억,,70700,N,N,0,N,00,N
|
|
20231124,110336,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1614,-3,5,-0.19,20508398,12693,14.32,1620,1625,1610,2100,1132,1617,1615.73,0.26,0,-376,1670,1643,1627,1600,1584,1635,1592,138,483,500,0,1,1,27611224,446,-1.64,4.52,12,0.05,-985.00,357.00,2635,20231102,-38.75,1588,20231106,1.64,2635,-38.75,20231102,1588,1.64,20231106,2635,-38.75,20231102,1588,1.64,20231106,0.00,N,019490,500,138 억,,70700,N,N,0,N,00,N
|
|
20231124,100334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1618,1,2,0.06,10400909,6444,7.27,1620,1620,1610,2100,1132,1617,1614.05,0.26,0,-412,1670,1643,1627,1600,1584,1635,1592,138,483,500,0,1,1,27611224,447,-1.64,4.53,12,0.02,-985.00,357.00,2635,20231102,-38.60,1588,20231106,1.89,2635,-38.60,20231102,1588,1.89,20231106,2635,-38.60,20231102,1588,1.89,20231106,0.00,N,019490,500,138 억,,70700,N,N,0,N,00,N
|
|
20231124,090334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1620,3,2,0.19,931860,578,0.65,1620,1620,1611,2100,1132,1617,1612.21,0.26,0,0,1670,1643,1627,1600,1584,1635,1592,138,483,500,0,1,1,27611224,447,-1.64,4.54,12,0.00,-985.00,357.00,2635,20231102,-38.52,1588,20231106,2.02,2635,-38.52,20231102,1588,2.02,20231106,2635,-38.52,20231102,1588,2.02,20231106,0.00,N,019490,500,138 억,,70700,N,N,0,N,00,N
|
|
20231123,160331,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1617,-32,5,-1.94,143845174,88637,71.30,1649,1654,1611,2140,1155,1649,1622.86,0.27,0,-2609,1718,1683,1664,1629,1610,1674,1620,138,491,500,0,1,1,27611224,446,-1.64,4.53,12,0.32,-985.00,357.00,2635,20231102,-38.63,1588,20231106,1.83,2635,-38.63,20231102,1588,1.83,20231106,2635,-38.63,20231102,1588,1.83,20231106,0.00,N,019490,500,138 억,,73309,N,N,0,N,00,N
|
|
20231123,150342,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1616,-33,5,-2.00,135012882,83168,66.90,1649,1654,1614,2140,1155,1649,1623.38,0.27,0,-2609,1718,1683,1664,1629,1610,1674,1620,138,491,500,0,1,1,27611224,446,-1.64,4.53,12,0.30,-985.00,357.00,2635,20231102,-38.67,1588,20231106,1.76,2635,-38.67,20231102,1588,1.76,20231106,2635,-38.67,20231102,1588,1.76,20231106,0.00,N,019490,500,138 억,,73309,N,N,0,N,00,N
|
|
20231123,140338,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1620,-29,5,-1.76,116174457,71527,57.54,1649,1654,1614,2140,1155,1649,1624.20,0.27,0,-508,1718,1683,1664,1629,1610,1674,1620,138,491,500,0,1,1,27611224,447,-1.64,4.54,12,0.26,-985.00,357.00,2635,20231102,-38.52,1588,20231106,2.02,2635,-38.52,20231102,1588,2.02,20231106,2635,-38.52,20231102,1588,2.02,20231106,0.00,N,019490,500,138 억,,73309,N,N,0,N,00,N
|
|
20231123,130340,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1628,-21,5,-1.27,108234432,66630,53.60,1649,1654,1614,2140,1155,1649,1624.41,0.27,0,-508,1718,1683,1664,1629,1610,1674,1620,138,491,500,0,1,1,27611224,450,-1.65,4.56,12,0.24,-985.00,357.00,2635,20231102,-38.22,1588,20231106,2.52,2635,-38.22,20231102,1588,2.52,20231106,2635,-38.22,20231102,1588,2.52,20231106,0.00,N,019490,500,138 억,,73309,N,N,0,N,00,N
|
|
20231123,120335,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1621,-28,5,-1.70,86188787,53077,42.70,1649,1654,1614,2140,1155,1649,1623.84,0.27,0,-98,1718,1683,1664,1629,1610,1674,1620,138,491,500,0,1,1,27611224,448,-1.65,4.54,12,0.19,-985.00,357.00,2635,20231102,-38.48,1588,20231106,2.08,2635,-38.48,20231102,1588,2.08,20231106,2635,-38.48,20231102,1588,2.08,20231106,0.00,N,019490,500,138 억,,73309,N,N,0,N,00,N
|
|
20231123,110342,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1619,-30,5,-1.82,80727893,49705,39.98,1649,1654,1614,2140,1155,1649,1624.14,0.27,0,-59,1718,1683,1664,1629,1610,1674,1620,138,491,500,0,1,1,27611224,447,-1.64,4.54,12,0.18,-985.00,357.00,2635,20231102,-38.56,1588,20231106,1.95,2635,-38.56,20231102,1588,1.95,20231106,2635,-38.56,20231102,1588,1.95,20231106,0.00,N,019490,500,138 억,,73309,N,N,0,N,00,N
|
|
20231123,100337,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1619,-30,5,-1.82,66071173,40654,32.70,1649,1654,1614,2140,1155,1649,1625.21,0.27,0,-102,1718,1683,1664,1629,1610,1674,1620,138,491,500,0,1,1,27611224,447,-1.64,4.54,12,0.15,-985.00,357.00,2635,20231102,-38.56,1588,20231106,1.95,2635,-38.56,20231102,1588,1.95,20231106,2635,-38.56,20231102,1588,1.95,20231106,0.00,N,019490,500,138 억,,73309,N,N,0,N,00,N
|
|
20231123,090332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1653,4,2,0.24,2282556,1386,1.11,1649,1654,1614,2140,1155,1649,1646.87,0.27,0,-423,1718,1683,1664,1629,1610,1674,1620,138,491,500,0,1,1,27611224,456,-1.68,4.63,12,0.01,-985.00,357.00,2635,20231102,-37.27,1588,20231106,4.09,2635,-37.27,20231102,1588,4.09,20231106,2635,-37.27,20231102,1588,4.09,20231106,0.00,N,019490,500,138 억,,73309,N,N,0,N,00,N
|
|
20231122,160325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1649,-43,5,-2.54,206303626,124311,122.27,1699,1699,1645,2195,1185,1692,1659.58,0.27,0,-1346,1844,1767,1718,1641,1592,1743,1617,138,503,500,0,1,1,27611224,455,-1.67,4.62,12,0.45,-985.00,357.00,2635,20231102,-37.42,1588,20231106,3.84,2635,-37.42,20231102,1588,3.84,20231106,2635,-37.42,20231102,1588,3.84,20231106,0.00,N,019490,500,138 억,,74655,N,N,0,N,00,N
|
|
20231122,150332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1646,-46,5,-2.72,200778115,120954,118.97,1699,1699,1645,2195,1185,1692,1659.95,0.27,0,-1346,1844,1767,1718,1641,1592,1743,1617,138,503,500,0,1,1,27611224,454,-1.67,4.61,12,0.44,-985.00,357.00,2635,20231102,-37.53,1588,20231106,3.65,2635,-37.53,20231102,1588,3.65,20231106,2635,-37.53,20231102,1588,3.65,20231106,0.00,N,019490,500,138 억,,74655,N,N,0,N,00,N
|
|
20231122,140326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1657,-35,5,-2.07,179328770,107954,106.18,1699,1699,1646,2195,1185,1692,1661.16,0.27,0,-493,1844,1767,1718,1641,1592,1743,1617,138,503,500,0,1,1,27611224,458,-1.68,4.64,12,0.39,-985.00,357.00,2635,20231102,-37.12,1588,20231106,4.35,2635,-37.12,20231102,1588,4.35,20231106,2635,-37.12,20231102,1588,4.35,20231106,0.00,N,019490,500,138 억,,74655,N,N,0,N,00,N
|
|
20231122,130339,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1646,-46,5,-2.72,174395808,104967,103.25,1699,1699,1646,2195,1185,1692,1661.43,0.27,0,-493,1844,1767,1718,1641,1592,1743,1617,138,503,500,0,1,1,27611224,454,-1.67,4.61,12,0.38,-985.00,357.00,2635,20231102,-37.53,1588,20231106,3.65,2635,-37.53,20231102,1588,3.65,20231106,2635,-37.53,20231102,1588,3.65,20231106,0.00,N,019490,500,138 억,,74655,N,N,0,N,00,N
|
|
20231122,120339,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1662,-30,5,-1.77,143539845,86245,84.83,1699,1699,1650,2195,1185,1692,1664.33,0.27,0,649,1844,1767,1718,1641,1592,1743,1617,138,503,500,0,1,1,27611224,459,-1.69,4.66,12,0.31,-985.00,357.00,2635,20231102,-36.93,1588,20231106,4.66,2635,-36.93,20231102,1588,4.66,20231106,2635,-36.93,20231102,1588,4.66,20231106,0.00,N,019490,500,138 억,,74655,N,N,0,N,00,N
|
|
20231122,110350,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1651,-41,5,-2.42,129428909,77706,76.43,1699,1699,1650,2195,1185,1692,1665.62,0.27,0,332,1844,1767,1718,1641,1592,1743,1617,138,503,500,0,1,1,27611224,456,-1.68,4.62,12,0.28,-985.00,357.00,2635,20231102,-37.34,1588,20231106,3.97,2635,-37.34,20231102,1588,3.97,20231106,2635,-37.34,20231102,1588,3.97,20231106,0.00,N,019490,500,138 억,,74655,N,N,0,N,00,N
|
|
20231122,100343,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1665,-27,5,-1.60,61891690,37085,36.48,1699,1699,1655,2195,1185,1692,1668.91,0.27,0,-342,1844,1767,1718,1641,1592,1743,1617,138,503,500,0,1,1,27611224,460,-1.69,4.66,12,0.13,-985.00,357.00,2635,20231102,-36.81,1588,20231106,4.85,2635,-36.81,20231102,1588,4.85,20231106,2635,-36.81,20231102,1588,4.85,20231106,0.00,N,019490,500,138 억,,74655,N,N,0,N,00,N
|
|
20231122,090326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1685,-7,5,-0.41,2363865,1395,1.37,1699,1699,1685,2195,1185,1692,1694.53,0.27,0,-2,1844,1767,1718,1641,1592,1743,1617,138,503,500,0,1,1,27611224,465,-1.71,4.72,12,0.01,-985.00,357.00,2635,20231102,-36.05,1588,20231106,6.11,2635,-36.05,20231102,1588,6.11,20231106,2635,-36.05,20231102,1588,6.11,20231106,0.00,N,019490,500,138 억,,74655,N,N,0,N,00,N
|
|
20231121,160329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1692,-35,5,-2.03,172649454,101371,158.96,1795,1795,1669,2245,1209,1727,1703.14,0.30,0,-6952,1787,1757,1740,1710,1693,1748,1701,138,518,500,0,1,1,27611224,467,-1.72,4.74,12,0.37,-985.00,357.00,2635,20231102,-35.79,1588,20231106,6.55,2635,-35.79,20231102,1588,6.55,20231106,2635,-35.79,20231102,1588,6.55,20231106,0.00,N,019490,500,138 억,,81607,N,N,0,N,00,N
|
|
20231121,150329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1698,-29,5,-1.68,171587019,100743,157.97,1795,1795,1669,2245,1209,1727,1703.22,0.30,0,-6952,1787,1757,1740,1710,1693,1748,1701,138,518,500,0,1,1,27611224,469,-1.72,4.76,12,0.36,-985.00,357.00,2635,20231102,-35.56,1588,20231106,6.93,2635,-35.56,20231102,1588,6.93,20231106,2635,-35.56,20231102,1588,6.93,20231106,0.00,N,019490,500,138 억,,81607,N,N,0,N,00,N
|
|
20231121,140325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1693,-34,5,-1.97,167304830,98215,154.01,1795,1795,1669,2245,1209,1727,1703.45,0.30,0,-6867,1787,1757,1740,1710,1693,1748,1701,138,518,500,0,1,1,27611224,467,-1.72,4.74,12,0.36,-985.00,357.00,2635,20231102,-35.75,1588,20231106,6.61,2635,-35.75,20231102,1588,6.61,20231106,2635,-35.75,20231102,1588,6.61,20231106,0.00,N,019490,500,138 억,,81607,N,N,0,N,00,N
|
|
20231121,130326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1692,-35,5,-2.03,158539113,93024,145.87,1795,1795,1669,2245,1209,1727,1704.28,0.30,0,-5095,1787,1757,1740,1710,1693,1748,1701,138,518,500,0,1,1,27611224,467,-1.72,4.74,12,0.34,-985.00,357.00,2635,20231102,-35.79,1588,20231106,6.55,2635,-35.79,20231102,1588,6.55,20231106,2635,-35.79,20231102,1588,6.55,20231106,0.00,N,019490,500,138 억,,81607,N,N,0,N,00,N
|
|
20231121,120324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1679,-48,5,-2.78,148348521,86969,136.37,1795,1795,1669,2245,1209,1727,1705.76,0.30,0,-2591,1787,1757,1740,1710,1693,1748,1701,138,518,500,0,1,1,27611224,464,-1.70,4.70,12,0.31,-985.00,357.00,2635,20231102,-36.28,1588,20231106,5.73,2635,-36.28,20231102,1588,5.73,20231106,2635,-36.28,20231102,1588,5.73,20231106,0.00,N,019490,500,138 억,,81607,N,N,0,N,00,N
|
|
20231121,110324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1712,-15,5,-0.87,102374367,59763,93.71,1795,1795,1695,2245,1209,1727,1713.01,0.30,0,-3715,1787,1757,1740,1710,1693,1748,1701,138,518,500,0,1,1,27611224,473,-1.74,4.80,12,0.22,-985.00,357.00,2635,20231102,-35.03,1588,20231106,7.81,2635,-35.03,20231102,1588,7.81,20231106,2635,-35.03,20231102,1588,7.81,20231106,0.00,N,019490,500,138 억,,81607,N,N,0,N,00,N
|
|
20231121,100318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,-8,5,-0.46,36847254,21359,33.49,1795,1795,1718,2245,1209,1727,1725.14,0.30,0,-2923,1787,1757,1740,1710,1693,1748,1701,138,518,500,0,1,1,27611224,475,-1.75,4.82,12,0.08,-985.00,357.00,2635,20231102,-34.76,1588,20231106,8.25,2635,-34.76,20231102,1588,8.25,20231106,2635,-34.76,20231102,1588,8.25,20231106,0.00,N,019490,500,138 억,,81607,N,N,0,N,00,N
|
|
20231121,090321,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1780,53,2,3.07,2082903,1165,1.83,1795,1795,1750,2245,1209,1727,1787.90,0.30,0,-513,1787,1757,1740,1710,1693,1748,1701,138,518,500,0,1,1,27611224,491,-1.81,4.99,12,0.00,-985.00,357.00,2635,20231102,-32.45,1588,20231106,12.09,2635,-32.45,20231102,1588,12.09,20231106,2635,-32.45,20231102,1588,12.09,20231106,0.00,N,019490,500,138 억,,81607,N,N,0,N,00,N
|
|
20231120,160322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1727,-6,5,-0.35,110390241,63643,45.87,1770,1770,1723,2250,1214,1733,1734.52,0.29,0,2601,1811,1772,1751,1712,1691,1761,1701,138,517,500,0,1,1,27611224,477,-1.75,4.84,12,0.23,-985.00,357.00,2635,20231102,-34.46,1588,20231106,8.75,2635,-34.46,20231102,1588,8.75,20231106,2635,-34.46,20231102,1588,8.75,20231106,0.00,N,019490,500,138 억,,79006,N,N,0,N,00,N
|
|
20231120,150325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1736,3,2,0.17,103363810,59577,42.94,1770,1770,1723,2250,1214,1733,1734.96,0.29,0,2612,1811,1772,1751,1712,1691,1761,1701,138,517,500,0,1,1,27611224,479,-1.76,4.86,12,0.22,-985.00,357.00,2635,20231102,-34.12,1588,20231106,9.32,2635,-34.12,20231102,1588,9.32,20231106,2635,-34.12,20231102,1588,9.32,20231106,0.00,N,019490,500,138 억,,79006,N,N,0,N,00,N
|
|
20231120,140324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1726,-7,5,-0.40,91511139,52747,38.02,1770,1770,1723,2250,1214,1733,1734.91,0.29,0,2612,1811,1772,1751,1712,1691,1761,1701,138,517,500,0,1,1,27611224,477,-1.75,4.83,12,0.19,-985.00,357.00,2635,20231102,-34.50,1588,20231106,8.69,2635,-34.50,20231102,1588,8.69,20231106,2635,-34.50,20231102,1588,8.69,20231106,0.00,N,019490,500,138 억,,79006,N,N,0,N,00,N
|
|
20231120,130322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1739,6,2,0.35,69628121,40103,28.91,1770,1770,1723,2250,1214,1733,1736.23,0.29,0,2612,1811,1772,1751,1712,1691,1761,1701,138,517,500,0,1,1,27611224,480,-1.77,4.87,12,0.15,-985.00,357.00,2635,20231102,-34.00,1588,20231106,9.51,2635,-34.00,20231102,1588,9.51,20231106,2635,-34.00,20231102,1588,9.51,20231106,0.00,N,019490,500,138 억,,79006,N,N,0,N,00,N
|
|
20231120,120322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1727,-6,5,-0.35,57150729,32880,23.70,1770,1770,1723,2250,1214,1733,1738.16,0.29,0,2610,1811,1772,1751,1712,1691,1761,1701,138,517,500,0,1,1,27611224,477,-1.75,4.84,12,0.12,-985.00,357.00,2635,20231102,-34.46,1588,20231106,8.75,2635,-34.46,20231102,1588,8.75,20231106,2635,-34.46,20231102,1588,8.75,20231106,0.00,N,019490,500,138 억,,79006,N,N,0,N,00,N
|
|
20231120,110322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1744,11,2,0.63,31586315,18154,13.09,1770,1770,1723,2250,1214,1733,1739.91,0.29,0,2600,1811,1772,1751,1712,1691,1761,1701,138,517,500,0,1,1,27611224,482,-1.77,4.89,12,0.07,-985.00,357.00,2635,20231102,-33.81,1588,20231106,9.82,2635,-33.81,20231102,1588,9.82,20231106,2635,-33.81,20231102,1588,9.82,20231106,0.00,N,019490,500,138 억,,79006,N,N,0,N,00,N
|
|
20231120,100321,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1735,2,2,0.12,20308736,11697,8.43,1770,1770,1723,2250,1214,1733,1736.23,0.29,0,658,1811,1772,1751,1712,1691,1761,1701,138,517,500,0,1,1,27611224,479,-1.76,4.86,12,0.04,-985.00,357.00,2635,20231102,-34.16,1588,20231106,9.26,2635,-34.16,20231102,1588,9.26,20231106,2635,-34.16,20231102,1588,9.26,20231106,0.00,N,019490,500,138 억,,79006,N,N,0,N,00,N
|
|
20231120,090323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1731,-2,5,-0.12,719553,409,0.29,1770,1770,1723,2250,1214,1733,1759.30,0.29,0,0,1811,1772,1751,1712,1691,1761,1701,138,517,500,0,1,1,27611224,478,-1.76,4.85,12,0.00,-985.00,357.00,2635,20231102,-34.31,1588,20231106,9.01,2635,-34.31,20231102,1588,9.01,20231106,2635,-34.31,20231102,1588,9.01,20231106,0.00,N,019490,500,138 억,,79006,N,N,0,N,00,N
|
|
20231117,160329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1733,-35,5,-1.98,240511841,138606,206.80,1750,1790,1730,2295,1238,1768,1735.22,0.29,0,-2021,1896,1832,1786,1722,1676,1864,1754,138,527,500,0,1,1,27611224,479,-1.76,4.85,12,0.50,-985.00,357.00,2635,20231102,-34.23,1588,20231106,9.13,2635,-34.23,20231102,1588,9.13,20231106,2635,-34.23,20231102,1588,9.13,20231106,0.00,N,019490,500,138 억,,81026,N,N,0,N,00,N
|
|
20231117,150331,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1737,-31,5,-1.75,233312766,134453,200.61,1750,1790,1730,2295,1238,1768,1735.27,0.29,0,-2021,1896,1832,1786,1722,1676,1864,1754,138,527,500,0,1,1,27611224,480,-1.76,4.87,12,0.49,-985.00,357.00,2635,20231102,-34.08,1588,20231106,9.38,2635,-34.08,20231102,1588,9.38,20231106,2635,-34.08,20231102,1588,9.38,20231106,0.00,N,019490,500,138 억,,81026,N,N,0,N,00,N
|
|
20231117,140330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1736,-32,5,-1.81,220121887,126851,189.26,1750,1790,1730,2295,1238,1768,1735.28,0.29,0,-778,1896,1832,1786,1722,1676,1864,1754,138,527,500,0,1,1,27611224,479,-1.76,4.86,12,0.46,-985.00,357.00,2635,20231102,-34.12,1588,20231106,9.32,2635,-34.12,20231102,1588,9.32,20231106,2635,-34.12,20231102,1588,9.32,20231106,0.00,N,019490,500,138 억,,81026,N,N,0,N,00,N
|
|
20231117,130329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1738,-30,5,-1.70,201969735,116411,173.69,1750,1790,1730,2295,1238,1768,1734.97,0.29,0,1769,1896,1832,1786,1722,1676,1864,1754,138,527,500,0,1,1,27611224,480,-1.76,4.87,12,0.42,-985.00,357.00,2635,20231102,-34.04,1588,20231106,9.45,2635,-34.04,20231102,1588,9.45,20231106,2635,-34.04,20231102,1588,9.45,20231106,0.00,N,019490,500,138 억,,81026,N,N,0,N,00,N
|
|
20231117,120329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1731,-37,5,-2.09,200629986,115639,172.54,1750,1790,1730,2295,1238,1768,1734.97,0.29,0,1775,1896,1832,1786,1722,1676,1864,1754,138,527,500,0,1,1,27611224,478,-1.76,4.85,12,0.42,-985.00,357.00,2635,20231102,-34.31,1588,20231106,9.01,2635,-34.31,20231102,1588,9.01,20231106,2635,-34.31,20231102,1588,9.01,20231106,0.00,N,019490,500,138 억,,81026,N,N,0,N,00,N
|
|
20231117,110330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1733,-35,5,-1.98,174077949,100293,149.64,1750,1790,1730,2295,1238,1768,1735.69,0.29,0,1935,1896,1832,1786,1722,1676,1864,1754,138,527,500,0,1,1,27611224,479,-1.76,4.85,12,0.36,-985.00,357.00,2635,20231102,-34.23,1588,20231106,9.13,2635,-34.23,20231102,1588,9.13,20231106,2635,-34.23,20231102,1588,9.13,20231106,0.00,N,019490,500,138 억,,81026,N,N,0,N,00,N
|
|
20231117,100330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1745,-23,5,-1.30,120876671,69589,103.83,1750,1790,1730,2295,1238,1768,1737.01,0.29,0,1270,1896,1832,1786,1722,1676,1864,1754,138,527,500,0,1,1,27611224,482,-1.77,4.89,12,0.25,-985.00,357.00,2635,20231102,-33.78,1588,20231106,9.89,2635,-33.78,20231102,1588,9.89,20231106,2635,-33.78,20231102,1588,9.89,20231106,0.00,N,019490,500,138 억,,81026,N,N,0,N,00,N
|
|
20231117,090330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1741,-27,5,-1.53,5791236,3317,4.95,1750,1750,1741,2295,1238,1768,1745.93,0.29,0,46,1896,1832,1786,1722,1676,1864,1754,138,527,500,0,1,1,27611224,481,-1.77,4.88,12,0.01,-985.00,357.00,2635,20231102,-33.93,1588,20231106,9.63,2635,-33.93,20231102,1588,9.63,20231106,2635,-33.93,20231102,1588,9.63,20231106,0.00,N,019490,500,138 억,,81026,N,N,0,N,00,N
|
|
20231116,160329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1778,-2,5,-0.11,109247335,61538,26.69,1740,1850,1740,2310,1246,1780,1775.28,0.30,0,-1331,2037,1908,1816,1687,1595,1973,1752,138,530,500,0,1,1,27611224,491,-1.81,4.98,12,0.22,-985.00,357.00,2635,20231102,-32.52,1588,20231106,11.96,2635,-32.52,20231102,1588,11.96,20231106,2635,-32.52,20231102,1588,11.96,20231106,0.00,N,019490,500,138 억,,82357,N,N,0,N,00,N
|
|
20231116,150328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1766,-14,5,-0.79,89499964,50405,21.86,1740,1850,1740,2310,1246,1780,1775.62,0.30,0,-755,2037,1908,1816,1687,1595,1973,1752,138,530,500,0,1,1,27611224,488,-1.79,4.95,12,0.18,-985.00,357.00,2635,20231102,-32.98,1588,20231106,11.21,2635,-32.98,20231102,1588,11.21,20231106,2635,-32.98,20231102,1588,11.21,20231106,0.00,N,019490,500,138 억,,82357,N,N,0,N,00,N
|
|
20231116,140324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1770,-10,5,-0.56,80801214,45481,19.73,1740,1850,1740,2310,1246,1780,1776.59,0.30,0,-755,2037,1908,1816,1687,1595,1973,1752,138,530,500,0,1,1,27611224,489,-1.80,4.96,12,0.16,-985.00,357.00,2635,20231102,-32.83,1588,20231106,11.46,2635,-32.83,20231102,1588,11.46,20231106,2635,-32.83,20231102,1588,11.46,20231106,0.00,N,019490,500,138 억,,82357,N,N,0,N,00,N
|
|
20231116,130328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1761,-19,5,-1.07,74197468,41738,18.10,1740,1850,1740,2310,1246,1780,1777.70,0.30,0,245,2037,1908,1816,1687,1595,1973,1752,138,530,500,0,1,1,27611224,486,-1.79,4.93,12,0.15,-985.00,357.00,2635,20231102,-33.17,1588,20231106,10.89,2635,-33.17,20231102,1588,10.89,20231106,2635,-33.17,20231102,1588,10.89,20231106,0.00,N,019490,500,138 억,,82357,N,N,0,N,00,N
|
|
20231116,120330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1770,-10,5,-0.56,67720250,38064,16.51,1740,1850,1740,2310,1246,1780,1779.12,0.30,0,268,2037,1908,1816,1687,1595,1973,1752,138,530,500,0,1,1,27611224,489,-1.80,4.96,12,0.14,-985.00,357.00,2635,20231102,-32.83,1588,20231106,11.46,2635,-32.83,20231102,1588,11.46,20231106,2635,-32.83,20231102,1588,11.46,20231106,0.00,N,019490,500,138 억,,82357,N,N,0,N,00,N
|
|
20231116,110326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1794,14,2,0.79,60436520,33953,14.73,1740,1850,1740,2310,1246,1780,1780.01,0.30,0,211,2037,1908,1816,1687,1595,1973,1752,138,530,500,0,1,1,27611224,495,-1.82,5.03,12,0.12,-985.00,357.00,2635,20231102,-31.92,1588,20231106,12.97,2635,-31.92,20231102,1588,12.97,20231106,2635,-31.92,20231102,1588,12.97,20231106,0.00,N,019490,500,138 억,,82357,N,N,0,N,00,N
|
|
20231116,100326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1746,-34,5,-1.91,5623096,3217,1.40,1740,1780,1740,2310,1246,1780,1747.93,0.30,0,1541,2037,1908,1816,1687,1595,1973,1752,138,530,500,0,1,1,27611224,482,-1.77,4.89,12,0.01,-985.00,357.00,2635,20231102,-33.74,1588,20231106,9.95,2635,-33.74,20231102,1588,9.95,20231106,2635,-33.74,20231102,1588,9.95,20231106,0.00,N,019490,500,138 억,,82357,N,N,0,N,00,N
|
|
20231116,090325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1780,0,3,0.00,0,0,0.00,0,0,0,2310,1246,1780,0.00,0.30,0,0,2037,1908,1816,1687,1595,1973,1752,138,530,500,0,1,1,27611224,491,-1.81,4.99,12,0.00,-985.00,357.00,2635,20231102,-32.45,1588,20231106,12.09,2635,-32.45,20231102,1588,12.09,20231106,2635,-32.45,20231102,1588,12.09,20231106,0.00,N,019490,500,138 억,,82357,N,N,0,N,00,N
|
|
20231115,160310,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1780,41,2,2.36,419083921,230078,176.23,1750,1945,1724,2260,1218,1739,1821.49,0.31,0,-3641,1879,1809,1705,1635,1531,1844,1670,138,521,500,0,1,1,27611224,491,-1.81,4.99,12,0.83,-985.00,357.00,2635,20231102,-32.45,1588,20231106,12.09,2635,-32.45,20231102,1588,12.09,20231106,2635,-32.45,20231102,1588,12.09,20231106,0.00,N,019490,500,138 억,,85998,N,N,0,N,00,N
|
|
20231115,150331,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1776,37,2,2.13,403456868,221280,169.49,1750,1945,1724,2260,1218,1739,1823.29,0.31,0,-3014,1879,1809,1705,1635,1531,1844,1670,138,521,500,0,1,1,27611224,490,-1.80,4.97,12,0.80,-985.00,357.00,2635,20231102,-32.60,1588,20231106,11.84,2635,-32.60,20231102,1588,11.84,20231106,2635,-32.60,20231102,1588,11.84,20231106,0.00,N,019490,500,138 억,,85998,N,N,0,N,00,N
|
|
20231115,140333,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1783,44,2,2.53,395662399,216907,166.14,1750,1945,1724,2260,1218,1739,1824.11,0.31,0,-2684,1879,1809,1705,1635,1531,1844,1670,138,521,500,0,1,1,27611224,492,-1.81,4.99,12,0.79,-985.00,357.00,2635,20231102,-32.33,1588,20231106,12.28,2635,-32.33,20231102,1588,12.28,20231106,2635,-32.33,20231102,1588,12.28,20231106,0.00,N,019490,500,138 억,,85998,N,N,0,N,00,N
|
|
20231115,130332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1794,55,2,3.16,362857570,198535,152.07,1750,1945,1724,2260,1218,1739,1827.68,0.31,0,-4367,1879,1809,1705,1635,1531,1844,1670,138,521,500,0,1,1,27611224,495,-1.82,5.03,12,0.72,-985.00,357.00,2635,20231102,-31.92,1588,20231106,12.97,2635,-31.92,20231102,1588,12.97,20231106,2635,-31.92,20231102,1588,12.97,20231106,0.00,N,019490,500,138 억,,85998,N,N,0,N,00,N
|
|
20231115,120333,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1920,181,2,10.41,144282943,81086,62.11,1750,1920,1724,2260,1218,1739,1779.38,0.31,0,17257,1879,1809,1705,1635,1531,1844,1670,138,521,500,0,1,1,27611224,530,-1.95,5.38,12,0.29,-985.00,357.00,2635,20231102,-27.13,1588,20231106,20.91,2635,-27.13,20231102,1588,20.91,20231106,2635,-27.13,20231102,1588,20.91,20231106,0.00,N,019490,500,138 억,,85998,Y,N,0,N,00,N
|
|
20231115,110335,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1796,57,2,3.28,96081153,54830,42.00,1750,1809,1724,2260,1218,1739,1752.35,0.31,0,12388,1879,1809,1705,1635,1531,1844,1670,138,521,500,0,1,1,27611224,496,-1.82,5.03,12,0.20,-985.00,357.00,2635,20231102,-31.84,1588,20231106,13.10,2635,-31.84,20231102,1588,13.10,20231106,2635,-31.84,20231102,1588,13.10,20231106,0.00,N,019490,500,138 억,,85998,N,N,0,N,00,N
|
|
20231115,100332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1735,-4,5,-0.23,36460991,21056,16.13,1750,1750,1724,2260,1218,1739,1731.62,0.31,0,3487,1879,1809,1705,1635,1531,1844,1670,138,521,500,0,1,1,27611224,479,-1.76,4.86,12,0.08,-985.00,357.00,2635,20231102,-34.16,1588,20231106,9.26,2635,-34.16,20231102,1588,9.26,20231106,2635,-34.16,20231102,1588,9.26,20231106,0.00,N,019490,500,138 억,,85998,N,N,0,N,00,N
|
|
20231115,090329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1750,11,2,0.63,6441739,3703,2.84,1750,1750,1739,2260,1218,1739,1739.60,0.31,0,-3401,1879,1809,1705,1635,1531,1844,1670,138,521,500,0,1,1,27611224,483,-1.78,4.90,12,0.01,-985.00,357.00,2635,20231102,-33.59,1588,20231106,10.20,2635,-33.59,20231102,1588,10.20,20231106,2635,-33.59,20231102,1588,10.20,20231106,0.00,N,019490,500,138 억,,85998,N,N,0,N,00,N
|
|
20231114,160327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1739,21,2,1.22,223760441,130183,90.02,1712,1775,1601,2230,1203,1718,1718.81,0.20,0,31539,1922,1819,1767,1664,1612,1794,1639,138,512,500,0,1,1,27611224,480,-1.77,4.87,12,0.47,-985.00,357.00,2635,20231102,-34.00,1588,20231106,9.51,2635,-34.00,20231102,1588,9.51,20231106,2635,-34.00,20231102,1588,9.51,20231106,0.00,N,019490,500,138 억,,54459,N,N,0,N,00,N
|
|
20231114,150327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1724,6,2,0.35,213996673,124556,86.13,1712,1775,1601,2230,1203,1718,1718.08,0.20,0,30278,1922,1819,1767,1664,1612,1794,1639,138,512,500,0,1,1,27611224,476,-1.75,4.83,12,0.45,-985.00,357.00,2635,20231102,-34.57,1588,20231106,8.56,2635,-34.57,20231102,1588,8.56,20231106,2635,-34.57,20231102,1588,8.56,20231106,0.00,N,019490,500,138 억,,54459,N,N,0,N,00,N
|
|
20231114,140328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1731,13,2,0.76,200007507,116439,80.52,1712,1775,1601,2230,1203,1718,1717.70,0.20,0,30288,1922,1819,1767,1664,1612,1794,1639,138,512,500,0,1,1,27611224,478,-1.76,4.85,12,0.42,-985.00,357.00,2635,20231102,-34.31,1588,20231106,9.01,2635,-34.31,20231102,1588,9.01,20231106,2635,-34.31,20231102,1588,9.01,20231106,0.00,N,019490,500,138 억,,54459,N,N,0,N,00,N
|
|
20231114,130329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1746,28,2,1.63,183592472,106975,73.97,1712,1775,1601,2230,1203,1718,1716.22,0.20,0,30239,1922,1819,1767,1664,1612,1794,1639,138,512,500,0,1,1,27611224,482,-1.77,4.89,12,0.39,-985.00,357.00,2635,20231102,-33.74,1588,20231106,9.95,2635,-33.74,20231102,1588,9.95,20231106,2635,-33.74,20231102,1588,9.95,20231106,0.00,N,019490,500,138 억,,54459,N,N,0,N,00,N
|
|
20231114,120328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1742,24,2,1.40,170495979,99456,68.77,1712,1775,1601,2230,1203,1718,1714.29,0.20,0,31381,1922,1819,1767,1664,1612,1794,1639,138,512,500,0,1,1,27611224,481,-1.77,4.88,12,0.36,-985.00,357.00,2635,20231102,-33.89,1588,20231106,9.70,2635,-33.89,20231102,1588,9.70,20231106,2635,-33.89,20231102,1588,9.70,20231106,0.00,N,019490,500,138 억,,54459,N,N,0,N,00,N
|
|
20231114,110331,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1742,24,2,1.40,157308939,91876,63.53,1712,1775,1601,2230,1203,1718,1712.19,0.20,0,31381,1922,1819,1767,1664,1612,1794,1639,138,512,500,0,1,1,27611224,481,-1.77,4.88,12,0.33,-985.00,357.00,2635,20231102,-33.89,1588,20231106,9.70,2635,-33.89,20231102,1588,9.70,20231106,2635,-33.89,20231102,1588,9.70,20231106,0.00,N,019490,500,138 억,,54459,N,N,0,N,00,N
|
|
20231114,100329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1762,44,2,2.56,141966788,83117,57.48,1712,1775,1601,2230,1203,1718,1708.04,0.20,0,31381,1922,1819,1767,1664,1612,1794,1639,138,512,500,0,1,1,27611224,487,-1.79,4.94,12,0.30,-985.00,357.00,2635,20231102,-33.13,1588,20231106,10.96,2635,-33.13,20231102,1588,10.96,20231106,2635,-33.13,20231102,1588,10.96,20231106,0.00,N,019490,500,138 억,,54459,N,N,0,N,00,N
|
|
20231114,090326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1601,-117,5,-6.81,4684342,2822,1.95,1712,1712,1601,2230,1203,1718,1659.94,0.20,0,0,1922,1819,1767,1664,1612,1794,1639,138,512,500,0,1,1,27611224,442,-1.63,4.48,12,0.01,-985.00,357.00,2635,20231102,-39.24,1588,20231106,0.82,2635,-39.24,20231102,1588,0.82,20231106,2635,-39.24,20231102,1588,0.82,20231106,0.00,N,019490,500,138 억,,54459,Y,N,0,N,00,N
|
|
20231113,160324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1718,-117,5,-6.38,252727682,144260,85.80,1835,1870,1715,2385,1285,1835,1751.89,0.20,0,-1231,1919,1876,1792,1749,1665,1898,1771,138,550,500,0,1,1,27611224,474,-1.74,4.81,12,0.52,-985.00,357.00,2635,20231102,-34.80,1588,20231106,8.19,2635,-34.80,20231102,1588,8.19,20231106,2635,-34.80,20231102,1588,8.19,20231106,0.00,N,019490,500,138 억,,55690,N,N,0,N,00,N
|
|
20231113,150323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1730,-105,5,-5.72,227280000,129514,77.03,1835,1870,1715,2385,1285,1835,1754.87,0.20,0,710,1919,1876,1792,1749,1665,1898,1771,138,550,500,0,1,1,27611224,478,-1.76,4.85,12,0.47,-985.00,357.00,2635,20231102,-34.35,1588,20231106,8.94,2635,-34.35,20231102,1588,8.94,20231106,2635,-34.35,20231102,1588,8.94,20231106,0.00,N,019490,500,138 억,,55690,N,N,0,N,00,N
|
|
20231113,140322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1736,-99,5,-5.40,215814197,122892,73.09,1835,1870,1715,2385,1285,1835,1756.13,0.20,0,771,1919,1876,1792,1749,1665,1898,1771,138,550,500,0,1,1,27611224,479,-1.76,4.86,12,0.45,-985.00,357.00,2635,20231102,-34.12,1588,20231106,9.32,2635,-34.12,20231102,1588,9.32,20231106,2635,-34.12,20231102,1588,9.32,20231106,0.00,N,019490,500,138 억,,55690,N,N,0,N,00,N
|
|
20231113,130321,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1730,-105,5,-5.72,178617549,101471,60.35,1835,1870,1730,2385,1285,1835,1760.28,0.20,0,-1022,1919,1876,1792,1749,1665,1898,1771,138,550,500,0,1,1,27611224,478,-1.76,4.85,12,0.37,-985.00,357.00,2635,20231102,-34.35,1588,20231106,8.94,2635,-34.35,20231102,1588,8.94,20231106,2635,-34.35,20231102,1588,8.94,20231106,0.00,N,019490,500,138 억,,55690,N,N,0,N,00,N
|
|
20231113,120322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1745,-90,5,-4.90,153585661,87038,51.77,1835,1870,1730,2385,1285,1835,1764.58,0.20,0,-1022,1919,1876,1792,1749,1665,1898,1771,138,550,500,0,1,1,27611224,482,-1.77,4.89,12,0.32,-985.00,357.00,2635,20231102,-33.78,1588,20231106,9.89,2635,-33.78,20231102,1588,9.89,20231106,2635,-33.78,20231102,1588,9.89,20231106,0.00,N,019490,500,138 억,,55690,N,N,0,N,00,N
|
|
20231113,110320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1740,-95,5,-5.18,124260108,70218,41.76,1835,1870,1730,2385,1285,1835,1769.63,0.20,0,-720,1919,1876,1792,1749,1665,1898,1771,138,550,500,0,1,1,27611224,480,-1.77,4.87,12,0.25,-985.00,357.00,2635,20231102,-33.97,1588,20231106,9.57,2635,-33.97,20231102,1588,9.57,20231106,2635,-33.97,20231102,1588,9.57,20231106,0.00,N,019490,500,138 억,,55690,N,N,0,N,00,N
|
|
20231113,100320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1756,-79,5,-4.31,80585655,45180,26.87,1835,1870,1750,2385,1285,1835,1783.66,0.20,0,857,1919,1876,1792,1749,1665,1898,1771,138,550,500,0,1,1,27611224,485,-1.78,4.92,12,0.16,-985.00,357.00,2635,20231102,-33.36,1588,20231106,10.58,2635,-33.36,20231102,1588,10.58,20231106,2635,-33.36,20231102,1588,10.58,20231106,0.00,N,019490,500,138 억,,55690,N,N,0,N,00,N
|
|
20231113,090321,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1865,30,2,1.63,4565601,2470,1.47,1835,1870,1835,2385,1285,1835,1848.42,0.20,0,0,1919,1876,1792,1749,1665,1898,1771,138,550,500,0,1,1,27611224,515,-1.89,5.22,12,0.01,-985.00,357.00,2635,20231102,-29.22,1588,20231106,17.44,2635,-29.22,20231102,1588,17.44,20231106,2635,-29.22,20231102,1588,17.44,20231106,0.00,N,019490,500,138 억,,55690,N,N,0,N,00,N
|
|
20231110,160323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1835,25,2,1.38,293270976,165232,26.91,1722,1835,1708,2350,1267,1810,1774.77,0.20,0,681,2130,1970,1890,1730,1650,1930,1690,138,540,500,0,1,1,27611224,507,-1.86,5.14,12,0.60,-985.00,357.00,2635,20231102,-30.36,1588,20231106,15.55,2635,-30.36,20231102,1588,15.55,20231106,2635,-30.36,20231102,1588,15.55,20231106,0.00,N,019490,500,138 억,,55009,N,N,0,N,00,N
|
|
20231110,150326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1799,-11,5,-0.61,251288647,142130,23.15,1722,1835,1708,2350,1267,1810,1768.02,0.20,0,1085,2130,1970,1890,1730,1650,1930,1690,138,540,500,0,1,1,27611224,497,-1.83,5.04,12,0.51,-985.00,357.00,2635,20231102,-31.73,1588,20231106,13.29,2635,-31.73,20231102,1588,13.29,20231106,2635,-31.73,20231102,1588,13.29,20231106,0.00,N,019490,500,138 억,,55009,N,N,0,N,00,N
|
|
20231110,140324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1755,-55,5,-3.04,215315246,121809,19.84,1722,1835,1708,2350,1267,1810,1767.65,0.20,0,1001,2130,1970,1890,1730,1650,1930,1690,138,540,500,0,1,1,27611224,485,-1.78,4.92,12,0.44,-985.00,357.00,2635,20231102,-33.40,1588,20231106,10.52,2635,-33.40,20231102,1588,10.52,20231106,2635,-33.40,20231102,1588,10.52,20231106,0.00,N,019490,500,138 억,,55009,N,N,0,N,00,N
|
|
20231110,130326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1759,-51,5,-2.82,170372469,96259,15.68,1722,1835,1708,2350,1267,1810,1769.94,0.20,0,1148,2130,1970,1890,1730,1650,1930,1690,138,540,500,0,1,1,27611224,486,-1.79,4.93,12,0.35,-985.00,357.00,2635,20231102,-33.24,1588,20231106,10.77,2635,-33.24,20231102,1588,10.77,20231106,2635,-33.24,20231102,1588,10.77,20231106,0.00,N,019490,500,138 억,,55009,N,N,0,N,00,N
|
|
20231110,120324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1783,-27,5,-1.49,148744416,84005,13.68,1722,1835,1708,2350,1267,1810,1770.66,0.20,0,136,2130,1970,1890,1730,1650,1930,1690,138,540,500,0,1,1,27611224,492,-1.81,4.99,12,0.30,-985.00,357.00,2635,20231102,-32.33,1588,20231106,12.28,2635,-32.33,20231102,1588,12.28,20231106,2635,-32.33,20231102,1588,12.28,20231106,0.00,N,019490,500,138 억,,55009,N,N,0,N,00,N
|
|
20231110,110323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1766,-44,5,-2.43,123888647,69892,11.38,1722,1835,1708,2350,1267,1810,1772.57,0.20,0,120,2130,1970,1890,1730,1650,1930,1690,138,540,500,0,1,1,27611224,488,-1.79,4.95,12,0.25,-985.00,357.00,2635,20231102,-32.98,1588,20231106,11.21,2635,-32.98,20231102,1588,11.21,20231106,2635,-32.98,20231102,1588,11.21,20231106,0.00,N,019490,500,138 억,,55009,N,N,0,N,00,N
|
|
20231110,100324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1802,-8,5,-0.44,101728684,57427,9.35,1722,1835,1708,2350,1267,1810,1771.44,0.20,0,332,2130,1970,1890,1730,1650,1930,1690,138,540,500,0,1,1,27611224,498,-1.83,5.05,12,0.21,-985.00,357.00,2635,20231102,-31.61,1588,20231106,13.48,2635,-31.61,20231102,1588,13.48,20231106,2635,-31.61,20231102,1588,13.48,20231106,0.00,N,019490,500,138 억,,55009,N,N,0,N,00,N
|
|
20231110,090320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1800,-10,5,-0.55,10306793,5986,0.97,1722,1825,1708,2350,1267,1810,1721.82,0.20,0,0,2130,1970,1890,1730,1650,1930,1690,138,540,500,0,1,1,27611224,497,-1.83,5.04,12,0.02,-985.00,357.00,2635,20231102,-31.69,1588,20231106,13.35,2635,-31.69,20231102,1588,13.35,20231106,2635,-31.69,20231102,1588,13.35,20231106,0.00,N,019490,500,138 억,,55009,N,N,0,N,00,N
|
|
20231109,160316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1810,-35,5,-1.90,1173918592,613043,22.87,1920,2050,1810,2395,1292,1845,1914.94,0.25,0,-14065,2668,2256,2048,1636,1428,2152,1532,138,550,500,0,1,1,27611224,500,-1.84,5.07,12,2.22,-985.00,357.00,2635,20231102,-31.31,1588,20231106,13.98,2635,-31.31,20231102,1588,13.98,20231106,2635,-31.31,20231102,1588,13.98,20231106,0.00,N,019490,500,138 억,,69074,N,N,0,N,00,N
|
|
20231109,150318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1824,-21,5,-1.14,1135352173,591853,22.08,1920,2050,1815,2395,1292,1845,1918.30,0.25,0,-14132,2668,2256,2048,1636,1428,2152,1532,138,550,500,0,1,1,27611224,504,-1.85,5.11,12,2.14,-985.00,357.00,2635,20231102,-30.78,1588,20231106,14.86,2635,-30.78,20231102,1588,14.86,20231106,2635,-30.78,20231102,1588,14.86,20231106,0.00,N,019490,500,138 억,,69074,N,N,0,N,00,N
|
|
20231109,140317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1855,10,2,0.54,1012291574,524842,19.58,1920,2050,1847,2395,1292,1845,1928.75,0.25,0,-14113,2668,2256,2048,1636,1428,2152,1532,138,550,500,0,1,1,27611224,512,-1.88,5.20,12,1.90,-985.00,357.00,2635,20231102,-29.60,1588,20231106,16.81,2635,-29.60,20231102,1588,16.81,20231106,2635,-29.60,20231102,1588,16.81,20231106,0.00,N,019490,500,138 억,,69074,N,N,0,N,00,N
|
|
20231109,130318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1857,12,2,0.65,965210963,499552,18.64,1920,2050,1847,2395,1292,1845,1932.15,0.25,0,-14335,2668,2256,2048,1636,1428,2152,1532,138,550,500,0,1,1,27611224,513,-1.89,5.20,12,1.81,-985.00,357.00,2635,20231102,-29.53,1588,20231106,16.94,2635,-29.53,20231102,1588,16.94,20231106,2635,-29.53,20231102,1588,16.94,20231106,0.00,N,019490,500,138 억,,69074,N,N,0,N,00,N
|
|
20231109,120319,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1866,21,2,1.14,919696195,475157,17.73,1920,2050,1847,2395,1292,1845,1935.56,0.25,0,-14226,2668,2256,2048,1636,1428,2152,1532,138,550,500,0,1,1,27611224,515,-1.89,5.23,12,1.72,-985.00,357.00,2635,20231102,-29.18,1588,20231106,17.51,2635,-29.18,20231102,1588,17.51,20231106,2635,-29.18,20231102,1588,17.51,20231106,0.00,N,019490,500,138 억,,69074,N,N,0,N,00,N
|
|
20231109,110319,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1865,20,2,1.08,886624612,457505,17.07,1920,2050,1847,2395,1292,1845,1937.96,0.25,0,-13845,2668,2256,2048,1636,1428,2152,1532,138,550,500,0,1,1,27611224,515,-1.89,5.22,12,1.66,-985.00,357.00,2635,20231102,-29.22,1588,20231106,17.44,2635,-29.22,20231102,1588,17.44,20231106,2635,-29.22,20231102,1588,17.44,20231106,0.00,N,019490,500,138 억,,69074,N,N,0,N,00,N
|
|
20231109,100315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1868,23,2,1.25,808591822,415800,15.51,1920,2050,1847,2395,1292,1845,1944.67,0.25,0,-13261,2668,2256,2048,1636,1428,2152,1532,138,550,500,0,1,1,27611224,516,-1.90,5.23,12,1.51,-985.00,357.00,2635,20231102,-29.11,1588,20231106,17.63,2635,-29.11,20231102,1588,17.63,20231106,2635,-29.11,20231102,1588,17.63,20231106,0.00,N,019490,500,138 억,,69074,N,N,0,N,00,N
|
|
20231109,090316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2005,160,2,8.67,351728739,176937,6.60,1920,2050,1920,2395,1292,1845,1987.88,0.25,0,2180,2668,2256,2048,1636,1428,2152,1532,138,550,500,0,5,1,27611224,554,-2.04,5.62,12,0.64,-985.00,357.00,2635,20231102,-23.91,1588,20231106,26.26,2635,-23.91,20231102,1588,26.26,20231106,2635,-23.91,20231102,1588,26.26,20231106,0.00,N,019490,500,138 억,,69074,N,N,0,N,00,N
|
|
20231108,160316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1845,-320,5,-14.78,5517669404,2662896,150.89,2410,2460,1840,2810,1520,2165,2072.29,0.21,0,12431,2494,2329,2000,1835,1506,2412,1918,138,645,500,0,1,1,27611224,509,-1.87,5.17,12,9.64,-985.00,357.00,2635,20231102,-29.98,1588,20231106,16.18,2635,-29.98,20231102,1588,16.18,20231106,2635,-29.98,20231102,1588,16.18,20231106,0.00,N,019490,500,138 억,,56643,N,N,0,N,00,N
|
|
20231108,150317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1877,-288,5,-13.30,5369596185,2583260,146.38,2410,2460,1875,2810,1520,2165,2078.61,0.21,0,17758,2494,2329,2000,1835,1506,2412,1918,138,645,500,0,1,1,27611224,518,-1.91,5.26,12,9.36,-985.00,357.00,2635,20231102,-28.77,1588,20231106,18.20,2635,-28.77,20231102,1588,18.20,20231106,2635,-28.77,20231102,1588,18.20,20231106,0.00,N,019490,500,138 억,,56643,N,N,0,N,00,N
|
|
20231108,140316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1952,-213,5,-9.84,5052531532,2417984,137.01,2410,2460,1950,2810,1520,2165,2089.56,0.21,0,27511,2494,2329,2000,1835,1506,2412,1918,138,645,500,0,1,1,27611224,539,-1.98,5.47,12,8.76,-985.00,357.00,2635,20231102,-25.92,1588,20231106,22.92,2635,-25.92,20231102,1588,22.92,20231106,2635,-25.92,20231102,1588,22.92,20231106,0.00,N,019490,500,138 억,,56643,N,N,0,N,00,N
|
|
20231108,130317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1975,-190,5,-8.78,4757300218,2267651,128.49,2410,2460,1959,2810,1520,2165,2097.90,0.21,0,35946,2494,2329,2000,1835,1506,2412,1918,138,645,500,0,1,1,27611224,545,-2.01,5.53,12,8.21,-985.00,357.00,2635,20231102,-25.05,1588,20231106,24.37,2635,-25.05,20231102,1588,24.37,20231106,2635,-25.05,20231102,1588,24.37,20231106,0.00,N,019490,500,138 억,,56643,N,N,0,N,00,N
|
|
20231108,120318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2005,-160,5,-7.39,4492828656,2134502,120.95,2410,2460,1959,2810,1520,2165,2104.86,0.21,0,45185,2494,2329,2000,1835,1506,2412,1918,138,645,500,0,5,1,27611224,554,-2.04,5.62,12,7.73,-985.00,357.00,2635,20231102,-23.91,1588,20231106,26.26,2635,-23.91,20231102,1588,26.26,20231106,2635,-23.91,20231102,1588,26.26,20231106,0.00,N,019490,500,138 억,,56643,N,N,0,N,00,N
|
|
20231108,110315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2030,-135,5,-6.24,4356329211,2066598,117.10,2410,2460,1959,2810,1520,2165,2107.97,0.21,0,46714,2494,2329,2000,1835,1506,2412,1918,138,645,500,0,5,1,27611224,561,-2.06,5.69,12,7.48,-985.00,357.00,2635,20231102,-22.96,1588,20231106,27.83,2635,-22.96,20231102,1588,27.83,20231106,2635,-22.96,20231102,1588,27.83,20231106,0.00,N,019490,500,138 억,,56643,N,N,0,N,00,N
|
|
20231108,100315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2005,-160,5,-7.39,3901677602,1841752,104.36,2410,2460,1959,2810,1520,2165,2118.46,0.21,0,65994,2494,2329,2000,1835,1506,2412,1918,138,645,500,0,5,1,27611224,554,-2.04,5.62,12,6.67,-985.00,357.00,2635,20231102,-23.91,1588,20231106,26.26,2635,-23.91,20231102,1588,26.26,20231106,2635,-23.91,20231102,1588,26.26,20231106,0.00,N,019490,500,138 억,,56643,N,N,0,N,00,N
|
|
20231108,090315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2190,25,2,1.15,703093935,297818,16.88,2410,2460,2190,2810,1520,2165,2360.82,0.21,0,6958,2494,2329,2000,1835,1506,2412,1918,138,645,500,0,5,1,27611224,605,-2.22,6.13,12,1.08,-985.00,357.00,2635,20231102,-16.89,1588,20231106,37.91,2635,-16.89,20231102,1588,37.91,20231106,2635,-16.89,20231102,1588,37.91,20231106,0.00,N,019490,500,138 억,,56643,N,N,0,N,00,N
|
|
20231107,160315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,499,1,29.95,3682123365,1764820,324.26,1684,2165,1671,2165,1167,1666,2086.40,0.25,0,-13175,1896,1780,1684,1568,1472,1733,1521,138,499,500,0,5,1,27611224,598,-2.70,1.58,12,6.39,-801.00,1371.00,2635,20231102,-17.84,1588,20231106,36.34,2635,-17.84,20231102,1588,36.34,20231106,2635,-17.84,20231102,1588,36.34,20231106,0.00,N,019490,500,138 억,,69778,N,N,0,N,00,N
|
|
20231107,150316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,499,1,29.95,3680125070,1763897,324.09,1684,2165,1671,2165,1167,1666,2086.36,0.25,0,-13175,1896,1780,1684,1568,1472,1733,1521,138,499,500,0,5,1,27611224,598,-2.70,1.58,12,6.39,-801.00,1371.00,2635,20231102,-17.84,1588,20231106,36.34,2635,-17.84,20231102,1588,36.34,20231106,2635,-17.84,20231102,1588,36.34,20231106,0.00,N,019490,500,138 억,,69778,N,N,0,N,00,N
|
|
20231107,140318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,499,1,29.95,3670761445,1759572,323.29,1684,2165,1671,2165,1167,1666,2086.17,0.25,0,-13175,1896,1780,1684,1568,1472,1733,1521,138,499,500,0,5,1,27611224,598,-2.70,1.58,12,6.37,-801.00,1371.00,2635,20231102,-17.84,1588,20231106,36.34,2635,-17.84,20231102,1588,36.34,20231106,2635,-17.84,20231102,1588,36.34,20231106,0.00,N,019490,500,138 억,,69778,N,N,0,N,00,N
|
|
20231107,130316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,499,1,29.95,3666143500,1757439,322.90,1684,2165,1671,2165,1167,1666,2086.07,0.25,0,-13175,1896,1780,1684,1568,1472,1733,1521,138,499,500,0,5,1,27611224,598,-2.70,1.58,12,6.36,-801.00,1371.00,2635,20231102,-17.84,1588,20231106,36.34,2635,-17.84,20231102,1588,36.34,20231106,2635,-17.84,20231102,1588,36.34,20231106,0.00,N,019490,500,138 억,,69778,N,N,0,N,00,N
|
|
20231107,120314,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,499,1,29.95,3633036320,1742147,320.09,1684,2165,1671,2165,1167,1666,2085.38,0.25,0,-13175,1896,1780,1684,1568,1472,1733,1521,138,499,500,0,5,1,27611224,598,-2.70,1.58,12,6.31,-801.00,1371.00,2635,20231102,-17.84,1588,20231106,36.34,2635,-17.84,20231102,1588,36.34,20231106,2635,-17.84,20231102,1588,36.34,20231106,0.00,N,019490,500,138 억,,69778,N,N,0,N,00,N
|
|
20231107,110315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,499,1,29.95,3588896300,1721759,316.34,1684,2165,1671,2165,1167,1666,2084.44,0.25,0,-13175,1896,1780,1684,1568,1472,1733,1521,138,499,500,0,5,1,27611224,598,-2.70,1.58,12,6.24,-801.00,1371.00,2635,20231102,-17.84,1588,20231106,36.34,2635,-17.84,20231102,1588,36.34,20231106,2635,-17.84,20231102,1588,36.34,20231106,0.00,N,019490,500,138 억,,69778,N,N,0,N,00,N
|
|
20231107,100318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,499,1,29.95,3543946570,1700997,312.53,1684,2165,1671,2165,1167,1666,2083.45,0.25,0,-13175,1896,1780,1684,1568,1472,1733,1521,138,499,500,0,5,1,27611224,598,-2.70,1.58,12,6.16,-801.00,1371.00,2635,20231102,-17.84,1588,20231106,36.34,2635,-17.84,20231102,1588,36.34,20231106,2635,-17.84,20231102,1588,36.34,20231106,0.00,N,019490,500,138 억,,69778,N,N,0,N,00,N
|
|
20231107,090311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1685,19,2,1.14,8975054,5336,0.98,1684,1685,1671,2165,1167,1666,1681.98,0.25,0,-1414,1896,1780,1684,1568,1472,1733,1521,138,499,500,0,1,1,27611224,465,-2.10,1.23,12,0.02,-801.00,1371.00,2635,20231102,-36.05,1588,20231106,6.11,2635,-36.05,20231102,1588,6.11,20231106,2635,-36.05,20231102,1588,6.11,20231106,0.00,N,019490,500,138 억,,69778,N,N,0,N,00,N
|
|
20231106,160309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1666,-155,5,-8.51,909302455,542519,110.82,1725,1800,1588,2365,1275,1821,1676.08,0.21,0,10911,2230,2025,1915,1710,1600,1970,1655,138,544,500,0,1,1,27611224,460,-2.08,1.22,12,1.96,-801.00,1371.00,2635,20231102,-36.77,1588,20231106,4.91,2635,-36.77,20231102,1588,4.91,20231106,2635,-36.77,20231102,1588,4.91,20231106,0.00,N,019490,500,138 억,,58877,N,N,0,N,00,N
|
|
20231106,150311,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1664,-157,5,-8.62,893922056,533273,108.93,1725,1800,1588,2365,1275,1821,1676.29,0.21,0,11250,2230,2025,1915,1710,1600,1970,1655,138,544,500,0,1,1,27611224,459,-2.08,1.21,12,1.93,-801.00,1371.00,2635,20231102,-36.85,1588,20231106,4.79,2635,-36.85,20231102,1588,4.79,20231106,2635,-36.85,20231102,1588,4.79,20231106,0.00,N,019490,500,138 억,,58877,N,N,0,N,00,N
|
|
20231106,140309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1665,-156,5,-8.57,829202830,494278,100.97,1725,1800,1588,2365,1275,1821,1677.60,0.21,0,20644,2230,2025,1915,1710,1600,1970,1655,138,544,500,0,1,1,27611224,460,-2.08,1.21,12,1.79,-801.00,1371.00,2635,20231102,-36.81,1588,20231106,4.85,2635,-36.81,20231102,1588,4.85,20231106,2635,-36.81,20231102,1588,4.85,20231106,0.00,N,019490,500,138 억,,58877,N,N,0,N,00,N
|
|
20231106,130312,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1680,-141,5,-7.74,785692230,468253,95.65,1725,1800,1588,2365,1275,1821,1677.92,0.21,0,21247,2230,2025,1915,1710,1600,1970,1655,138,544,500,0,1,1,27611224,464,-2.10,1.23,12,1.70,-801.00,1371.00,2635,20231102,-36.24,1588,20231106,5.79,2635,-36.24,20231102,1588,5.79,20231106,2635,-36.24,20231102,1588,5.79,20231106,0.00,N,019490,500,138 억,,58877,N,N,0,N,00,N
|
|
20231106,120311,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1695,-126,5,-6.92,751353061,447813,91.48,1725,1800,1588,2365,1275,1821,1677.83,0.21,0,21038,2230,2025,1915,1710,1600,1970,1655,138,544,500,0,1,1,27611224,468,-2.12,1.24,12,1.62,-801.00,1371.00,2635,20231102,-35.67,1588,20231106,6.74,2635,-35.67,20231102,1588,6.74,20231106,2635,-35.67,20231102,1588,6.74,20231106,0.00,N,019490,500,138 억,,58877,N,N,0,N,00,N
|
|
20231106,110311,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1704,-117,5,-6.43,707861880,422227,86.25,1725,1800,1588,2365,1275,1821,1676.50,0.21,0,22299,2230,2025,1915,1710,1600,1970,1655,138,544,500,0,1,1,27611224,470,-2.13,1.24,12,1.53,-801.00,1371.00,2635,20231102,-35.33,1588,20231106,7.30,2635,-35.33,20231102,1588,7.30,20231106,2635,-35.33,20231102,1588,7.30,20231106,0.00,N,019490,500,138 억,,58877,N,N,0,N,00,N
|
|
20231106,100257,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1709,-112,5,-6.15,610509808,365889,74.74,1725,1800,1588,2365,1275,1821,1668.57,0.21,0,19296,2230,2025,1915,1710,1600,1970,1655,138,544,500,0,1,1,27611224,472,-2.13,1.25,12,1.33,-801.00,1371.00,2635,20231102,-35.14,1588,20231106,7.62,2635,-35.14,20231102,1588,7.62,20231106,2635,-35.14,20231102,1588,7.62,20231106,0.00,N,019490,500,138 억,,58877,N,N,0,N,00,N
|
|
20231106,090312,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1739,-82,5,-4.50,23070706,13314,2.72,1725,1786,1725,2365,1275,1821,1732.82,0.21,0,143,2230,2025,1915,1710,1600,1970,1655,138,544,500,0,1,1,27611224,480,-2.17,1.27,12,0.05,-801.00,1371.00,2635,20231102,-34.00,1725,20231106,0.81,2635,-34.00,20231102,1725,0.81,20231106,2635,-34.00,20231102,1725,0.81,20231106,0.00,N,019490,500,138 억,,58877,N,N,0,N,00,N
|
|
20231103,160306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1821,-299,5,-14.10,938421885,485652,25.16,2100,2120,1805,2755,1485,2120,1932.26,0.22,0,-2137,2992,2555,2198,1761,1404,2377,1583,138,635,500,0,1,1,27611224,503,-2.27,1.33,12,1.76,-801.00,1371.00,2635,20231102,-30.89,1740,20221101,4.66,2635,-30.89,20231102,1740,4.66,20230102,2635,-30.89,20231102,1740,4.66,20231101,0.00,N,019490,500,138 억,,61014,N,N,0,N,00,N
|
|
20231103,150308,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1829,-291,5,-13.73,892713826,460706,23.87,2100,2120,1805,2755,1485,2120,1937.66,0.22,0,-2137,2992,2555,2198,1761,1404,2377,1583,138,635,500,0,1,1,27611224,505,-2.28,1.33,12,1.67,-801.00,1371.00,2635,20231102,-30.59,1740,20221101,5.11,2635,-30.59,20231102,1740,5.11,20230102,2635,-30.59,20231102,1740,5.11,20231101,0.00,N,019490,500,138 억,,61014,N,N,0,N,00,N
|
|
20231103,140308,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1836,-284,5,-13.40,783889705,401319,20.79,2100,2120,1805,2755,1485,2120,1953.24,0.22,0,-1422,2992,2555,2198,1761,1404,2377,1583,138,635,500,0,1,1,27611224,507,-2.29,1.34,12,1.45,-801.00,1371.00,2635,20231102,-30.32,1740,20221101,5.52,2635,-30.32,20231102,1740,5.52,20230102,2635,-30.32,20231102,1740,5.52,20231101,0.00,N,019490,500,138 억,,61014,N,N,0,N,00,N
|
|
20231103,130307,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1916,-204,5,-9.62,564140617,284234,14.73,2100,2120,1907,2755,1485,2120,1984.72,0.22,0,-1230,2992,2555,2198,1761,1404,2377,1583,138,635,500,0,1,1,27611224,529,-2.39,1.40,12,1.03,-801.00,1371.00,2635,20231102,-27.29,1740,20221101,10.11,2635,-27.29,20231102,1740,10.11,20230102,2635,-27.29,20231102,1740,10.11,20231101,0.00,N,019490,500,138 억,,61014,N,N,0,N,00,N
|
|
20231103,120306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1929,-191,5,-9.01,501118224,251343,13.02,2100,2120,1910,2755,1485,2120,1993.71,0.22,0,-1914,2992,2555,2198,1761,1404,2377,1583,138,635,500,0,1,1,27611224,533,-2.41,1.41,12,0.91,-801.00,1371.00,2635,20231102,-26.79,1740,20221101,10.86,2635,-26.79,20231102,1740,10.86,20230102,2635,-26.79,20231102,1740,10.86,20231101,0.00,N,019490,500,138 억,,61014,N,N,0,N,00,N
|
|
20231103,110310,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1934,-186,5,-8.77,483947458,242417,12.56,2100,2120,1910,2755,1485,2120,1996.29,0.22,0,-1914,2992,2555,2198,1761,1404,2377,1583,138,635,500,0,1,1,27611224,534,-2.41,1.41,12,0.88,-801.00,1371.00,2635,20231102,-26.60,1740,20221101,11.15,2635,-26.60,20231102,1740,11.15,20230102,2635,-26.60,20231102,1740,11.15,20231101,0.00,N,019490,500,138 억,,61014,N,N,0,N,00,N
|
|
20231103,100305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1959,-161,5,-7.59,383671138,190479,9.87,2100,2120,1930,2755,1485,2120,2014.18,0.22,0,-850,2992,2555,2198,1761,1404,2377,1583,138,635,500,0,1,1,27611224,541,-2.45,1.43,12,0.69,-801.00,1371.00,2635,20231102,-25.65,1740,20221101,12.59,2635,-25.65,20231102,1740,12.59,20230102,2635,-25.65,20231102,1740,12.59,20231101,0.00,N,019490,500,138 억,,61014,N,N,0,N,00,N
|
|
20231103,090305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2020,-100,5,-4.72,102658205,50146,2.60,2100,2120,2010,2755,1485,2120,2047.02,0.22,0,1243,2992,2555,2198,1761,1404,2377,1583,138,635,500,0,5,1,27611224,558,-2.52,1.47,12,0.18,-801.00,1371.00,2635,20231102,-23.34,1740,20221101,16.09,2635,-23.34,20231102,1740,16.09,20230102,2635,-23.34,20231102,1740,16.09,20231101,0.00,N,019490,500,138 억,,61014,N,N,0,N,00,N
|
|
20231102,160304,51,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2120,-140,5,-6.19,4368926223,1924851,472.38,2400,2635,1841,2935,1585,2260,2269.95,0.24,0,-4041,2606,2432,2086,1912,1566,2520,2000,138,675,500,0,5,1,27611224,585,-2.65,1.55,12,6.97,-801.00,1371.00,2635,20231102,-19.54,1740,20221031,21.84,2635,-19.54,20231102,1740,21.84,20230102,2635,-19.54,20231102,1740,21.84,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231102,150308,51,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2090,-170,5,-7.52,4244101878,1865146,457.72,2400,2635,1841,2935,1585,2260,2275.48,0.24,0,-4039,2606,2432,2086,1912,1566,2520,2000,138,675,500,0,5,1,27611224,577,-2.61,1.52,12,6.76,-801.00,1371.00,2635,20231102,-20.68,1740,20221031,20.11,2635,-20.68,20231102,1740,20.11,20230102,2635,-20.68,20231102,1740,20.11,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231102,140304,51,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2100,-160,5,-7.08,4162257673,1826215,448.17,2400,2635,1841,2935,1585,2260,2279.17,0.24,0,-1457,2606,2432,2086,1912,1566,2520,2000,138,675,500,0,5,1,27611224,580,-2.62,1.53,12,6.61,-801.00,1371.00,2635,20231102,-20.30,1740,20221031,20.69,2635,-20.30,20231102,1740,20.69,20230102,2635,-20.30,20231102,1740,20.69,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231102,130305,51,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2235,-25,5,-1.11,3962685578,1733326,425.37,2400,2635,1841,2935,1585,2260,2286.17,0.24,0,-1421,2606,2432,2086,1912,1566,2520,2000,138,675,500,0,5,1,27611224,617,-2.79,1.63,12,6.28,-801.00,1371.00,2635,20231102,-15.18,1740,20221031,28.45,2635,-15.18,20231102,1740,28.45,20230102,2635,-15.18,20231102,1740,28.45,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231102,120303,51,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2245,-15,5,-0.66,3889326433,1700526,417.33,2400,2635,1841,2935,1585,2260,2287.13,0.24,0,-1421,2606,2432,2086,1912,1566,2520,2000,138,675,500,0,5,1,27611224,620,-2.80,1.64,12,6.16,-801.00,1371.00,2635,20231102,-14.80,1740,20221031,29.02,2635,-14.80,20231102,1740,29.02,20230102,2635,-14.80,20231102,1740,29.02,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231102,110303,51,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2275,15,2,0.66,3731870368,1630626,400.17,2400,2635,1841,2935,1585,2260,2288.61,0.24,0,836,2606,2432,2086,1912,1566,2520,2000,138,675,500,0,5,1,27611224,628,-2.84,1.66,12,5.91,-801.00,1371.00,2635,20231102,-13.66,1740,20221031,30.75,2635,-13.66,20231102,1740,30.75,20230102,2635,-13.66,20231102,1740,30.75,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231102,100304,51,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2275,15,2,0.66,2986994773,1307020,320.76,2400,2635,1841,2935,1585,2260,2285.35,0.24,0,-187,2606,2432,2086,1912,1566,2520,2000,138,675,500,0,5,1,27611224,628,-2.84,1.66,12,4.73,-801.00,1371.00,2635,20231102,-13.66,1740,20221031,30.75,2635,-13.66,20231102,1740,30.75,20230102,2635,-13.66,20231102,1740,30.75,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231102,090307,51,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2170,-90,5,-3.98,537455170,224343,55.06,2400,2550,2170,2935,1585,2260,2395.69,0.24,0,1826,2606,2432,2086,1912,1566,2520,2000,138,675,500,0,5,1,27611224,599,-2.71,1.58,12,0.81,-801.00,1371.00,2550,20231102,-14.90,1740,20221031,24.71,2550,-14.90,20231102,1740,24.71,20230102,2550,-14.90,20231102,1740,24.71,20231101,0.00,N,019490,500,138 억,,65055,Y,N,0,N,00,N
|
|
20231101,160304,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2260,520,1,29.89,878635221,399446,0.00,1740,2260,1740,2260,1218,1740,2199.62,0.24,0,0,2470,2470,2470,2470,2470,2470,2470,138,520,500,0,5,1,27611224,624,-2.82,1.65,12,1.45,-801.00,1371.00,2470,20221028,-8.50,1740,20231101,29.89,2470,-8.50,20230102,1740,29.89,20231101,2470,-8.50,20221101,1740,29.89,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231101,150304,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2260,520,1,29.89,875896101,398234,0.00,1740,2260,1740,2260,1218,1740,2199.45,0.24,0,0,2470,2470,2470,2470,2470,2470,2470,138,520,500,0,5,1,27611224,624,-2.82,1.65,12,1.44,-801.00,1371.00,2470,20221028,-8.50,1740,20231101,29.89,2470,-8.50,20230102,1740,29.89,20231101,2470,-8.50,20221101,1740,29.89,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231101,140301,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2260,520,1,29.89,864770121,393311,0.00,1740,2260,1740,2260,1218,1740,2198.69,0.24,0,0,2470,2470,2470,2470,2470,2470,2470,138,520,500,0,5,1,27611224,624,-2.82,1.65,12,1.42,-801.00,1371.00,2470,20221028,-8.50,1740,20231101,29.89,2470,-8.50,20230102,1740,29.89,20231101,2470,-8.50,20221101,1740,29.89,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231101,130304,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2260,520,1,29.89,845327341,384708,0.00,1740,2260,1740,2260,1218,1740,2197.32,0.24,0,0,2470,2470,2470,2470,2470,2470,2470,138,520,500,0,5,1,27611224,624,-2.82,1.65,12,1.39,-801.00,1371.00,2470,20221028,-8.50,1740,20231101,29.89,2470,-8.50,20230102,1740,29.89,20231101,2470,-8.50,20221101,1740,29.89,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231101,120308,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2260,520,1,29.89,804672201,366719,0.00,1740,2260,1740,2260,1218,1740,2194.25,0.24,0,0,2470,2470,2470,2470,2470,2470,2470,138,520,500,0,5,1,27611224,624,-2.82,1.65,12,1.33,-801.00,1371.00,2470,20221028,-8.50,1740,20231101,29.89,2470,-8.50,20230102,1740,29.89,20231101,2470,-8.50,20221101,1740,29.89,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231101,110309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2260,520,1,29.89,778892381,355312,0.00,1740,2260,1740,2260,1218,1740,2192.14,0.24,0,0,2470,2470,2470,2470,2470,2470,2470,138,520,500,0,5,1,27611224,624,-2.82,1.65,12,1.29,-801.00,1371.00,2470,20221028,-8.50,1740,20231101,29.89,2470,-8.50,20230102,1740,29.89,20231101,2470,-8.50,20221101,1740,29.89,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231101,100307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2260,520,1,29.89,676292901,309914,0.00,1740,2260,1740,2260,1218,1740,2182.20,0.24,0,0,2470,2470,2470,2470,2470,2470,2470,138,520,500,0,5,1,27611224,624,-2.82,1.65,12,1.12,-801.00,1371.00,2470,20221028,-8.50,1740,20231101,29.89,2470,-8.50,20230102,1740,29.89,20231101,2470,-8.50,20221101,1740,29.89,20231101,0.00,N,019490,500,138 억,,65055,N,N,0,N,00,N
|
|
20231101,090308,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1997,257,2,14.77,66228091,37021,0.00,1740,1997,1740,2260,1218,1740,1788.93,0.24,0,0,2470,2470,2470,2470,2470,2470,2470,138,520,500,0,1,1,27611224,551,-2.49,1.46,12,0.13,-801.00,1371.00,2470,20221028,-19.15,1740,20231101,14.77,2470,-19.15,20230102,1740,14.77,20231101,2470,-19.15,20221101,1740,14.77,20231101,0.00,N,019490,500,138 억,,65055,Y,N,0,N,00,N
|