162 lines
66 KiB
CSV
162 lines
66 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
|
|
20231229,160349,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-15,5,-1.32,52185708,46162,158.56,1140,1144,1125,1482,798,1140,1130.62,0.34,-2617,-2617,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.14,3.15,12,0.17,-985.00,357.00,2635,20231102,-57.31,1110,20231221,1.35,2635,-57.31,20231102,1110,1.35,20231221,2635,-57.31,20231102,1110,1.35,20231221,0.00,N,019490,500,138 억,,95135,N,N,0,N,00,N
|
|
20231229,150346,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-15,5,-1.32,52185708,46162,158.56,1140,1144,1125,1482,798,1140,1130.62,0.34,-2617,-2617,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.14,3.15,12,0.17,-985.00,357.00,2635,20231102,-57.31,1110,20231221,1.35,2635,-57.31,20231102,1110,1.35,20231221,2635,-57.31,20231102,1110,1.35,20231221,0.00,N,019490,500,138 억,,95135,N,N,0,N,00,N
|
|
20231229,140346,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-15,5,-1.32,52185708,46162,158.56,1140,1144,1125,1482,798,1140,1130.62,0.34,-2617,-2617,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.14,3.15,12,0.17,-985.00,357.00,2635,20231102,-57.31,1110,20231221,1.35,2635,-57.31,20231102,1110,1.35,20231221,2635,-57.31,20231102,1110,1.35,20231221,0.00,N,019490,500,138 억,,95135,N,N,0,N,00,N
|
|
20231229,130346,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-15,5,-1.32,52185708,46162,158.56,1140,1144,1125,1482,798,1140,1130.62,0.34,-2617,-2617,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.14,3.15,12,0.17,-985.00,357.00,2635,20231102,-57.31,1110,20231221,1.35,2635,-57.31,20231102,1110,1.35,20231221,2635,-57.31,20231102,1110,1.35,20231221,0.00,N,019490,500,138 억,,95135,N,N,0,N,00,N
|
|
20231229,120346,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-15,5,-1.32,52185708,46162,158.56,1140,1144,1125,1482,798,1140,1130.62,0.34,-2617,-2617,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.14,3.15,12,0.17,-985.00,357.00,2635,20231102,-57.31,1110,20231221,1.35,2635,-57.31,20231102,1110,1.35,20231221,2635,-57.31,20231102,1110,1.35,20231221,0.00,N,019490,500,138 억,,95135,N,N,0,N,00,N
|
|
20231229,110335,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-15,5,-1.32,52185708,46162,158.56,1140,1144,1125,1482,798,1140,1130.62,0.34,-2617,-2617,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.14,3.15,12,0.17,-985.00,357.00,2635,20231102,-57.31,1110,20231221,1.35,2635,-57.31,20231102,1110,1.35,20231221,2635,-57.31,20231102,1110,1.35,20231221,0.00,N,019490,500,138 억,,95135,N,N,0,N,00,N
|
|
20231229,100336,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-15,5,-1.32,52185708,46162,158.56,1140,1144,1125,1482,798,1140,1130.62,0.34,-2617,-2617,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.14,3.15,12,0.17,-985.00,357.00,2635,20231102,-57.31,1110,20231221,1.35,2635,-57.31,20231102,1110,1.35,20231221,2635,-57.31,20231102,1110,1.35,20231221,0.00,N,019490,500,138 억,,95135,N,N,0,N,00,N
|
|
20231229,090336,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-15,5,-1.32,52185708,46162,158.56,1140,1144,1125,1482,798,1140,1130.62,0.34,-2617,-2617,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.14,3.15,12,0.17,-985.00,357.00,2635,20231102,-57.31,1110,20231221,1.35,2635,-57.31,20231102,1110,1.35,20231221,2635,-57.31,20231102,1110,1.35,20231221,0.00,N,019490,500,138 억,,95135,N,N,0,N,00,N
|
|
20231228,160333,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-15,5,-1.32,51792392,45809,157.34,1140,1144,1125,1482,798,1140,1130.62,0.35,0,-2617,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.14,3.15,12,0.17,-985.00,357.00,2635,20231102,-57.31,1110,20231221,1.35,2635,-57.31,20231102,1110,1.35,20231221,2635,-57.31,20231102,1110,1.35,20231221,0.00,N,019490,500,138 억,,97752,N,N,0,N,00,N
|
|
20231228,150337,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1137,-3,5,-0.26,48430305,42825,147.09,1140,1144,1125,1482,798,1140,1130.89,0.35,0,-2665,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,314,-1.15,3.18,12,0.16,-985.00,357.00,2635,20231102,-56.85,1110,20231221,2.43,2635,-56.85,20231102,1110,2.43,20231221,2635,-56.85,20231102,1110,2.43,20231221,0.00,N,019490,500,138 억,,97752,N,N,0,N,00,N
|
|
20231228,140333,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1132,-8,5,-0.70,33182238,29320,100.71,1140,1144,1125,1482,798,1140,1131.73,0.35,0,-2819,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,313,-1.15,3.17,12,0.11,-985.00,357.00,2635,20231102,-57.04,1110,20231221,1.98,2635,-57.04,20231102,1110,1.98,20231221,2635,-57.04,20231102,1110,1.98,20231221,0.00,N,019490,500,138 억,,97752,N,N,0,N,00,N
|
|
20231228,130334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1133,-7,5,-0.61,22875783,20204,69.40,1140,1144,1125,1482,798,1140,1132.24,0.35,0,-2806,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,313,-1.15,3.17,12,0.07,-985.00,357.00,2635,20231102,-57.00,1110,20231221,2.07,2635,-57.00,20231102,1110,2.07,20231221,2635,-57.00,20231102,1110,2.07,20231221,0.00,N,019490,500,138 억,,97752,N,N,0,N,00,N
|
|
20231228,120334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,-2,5,-0.18,20408987,18024,61.91,1140,1144,1125,1482,798,1140,1132.32,0.35,0,-1160,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,314,-1.16,3.19,12,0.07,-985.00,357.00,2635,20231102,-56.81,1110,20231221,2.52,2635,-56.81,20231102,1110,2.52,20231221,2635,-56.81,20231102,1110,2.52,20231221,0.00,N,019490,500,138 억,,97752,N,N,0,N,00,N
|
|
20231228,110334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1139,-1,5,-0.09,15962180,14098,48.42,1140,1142,1126,1482,798,1140,1132.23,0.35,0,-656,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,314,-1.16,3.19,12,0.05,-985.00,357.00,2635,20231102,-56.77,1110,20231221,2.61,2635,-56.77,20231102,1110,2.61,20231221,2635,-56.77,20231102,1110,2.61,20231221,0.00,N,019490,500,138 억,,97752,N,N,0,N,00,N
|
|
20231228,100332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1128,-12,5,-1.05,8667652,7661,26.31,1140,1142,1126,1482,798,1140,1131.40,0.35,0,-339,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,311,-1.15,3.16,12,0.03,-985.00,357.00,2635,20231102,-57.19,1110,20231221,1.62,2635,-57.19,20231102,1110,1.62,20231221,2635,-57.19,20231102,1110,1.62,20231221,0.00,N,019490,500,138 억,,97752,N,N,0,N,00,N
|
|
20231228,090332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1140,0,3,0.00,1140,1,0.00,1140,1140,1140,1482,798,1140,1140.00,0.35,0,0,1204,1172,1153,1121,1102,1162,1111,138,342,500,0,1,1,27611224,315,-1.16,3.19,12,0.00,-985.00,357.00,2635,20231102,-56.74,1110,20231221,2.70,2635,-56.74,20231102,1110,2.70,20231221,2635,-56.74,20231102,1110,2.70,20231221,0.00,N,019490,500,138 억,,97752,N,N,0,N,00,N
|
|
20231227,160332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1140,-12,5,-1.04,33503266,29112,55.06,1150,1185,1134,1497,807,1152,1150.84,0.37,0,-5541,1183,1167,1143,1127,1103,1175,1135,138,345,500,0,1,1,27611224,315,-1.16,3.19,12,0.11,-985.00,357.00,2635,20231102,-56.74,1110,20231221,2.70,2635,-56.74,20231102,1110,2.70,20231221,2635,-56.74,20231102,1110,2.70,20231221,0.00,N,019490,500,138 억,,103293,N,N,0,N,00,N
|
|
20231227,150335,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1139,-13,5,-1.13,31890301,27697,52.39,1150,1185,1134,1497,807,1152,1151.40,0.37,0,-6050,1183,1167,1143,1127,1103,1175,1135,138,345,500,0,1,1,27611224,314,-1.16,3.19,12,0.10,-985.00,357.00,2635,20231102,-56.77,1110,20231221,2.61,2635,-56.77,20231102,1110,2.61,20231221,2635,-56.77,20231102,1110,2.61,20231221,0.00,N,019490,500,138 억,,103293,N,N,0,N,00,N
|
|
20231227,140334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1145,-7,5,-0.61,28801799,24998,47.28,1150,1185,1134,1497,807,1152,1152.16,0.37,0,-6043,1183,1167,1143,1127,1103,1175,1135,138,345,500,0,1,1,27611224,316,-1.16,3.21,12,0.09,-985.00,357.00,2635,20231102,-56.55,1110,20231221,3.15,2635,-56.55,20231102,1110,3.15,20231221,2635,-56.55,20231102,1110,3.15,20231221,0.00,N,019490,500,138 억,,103293,N,N,0,N,00,N
|
|
20231227,130332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1145,-7,5,-0.61,21327739,18475,34.94,1150,1185,1134,1497,807,1152,1154.41,0.37,0,-2530,1183,1167,1143,1127,1103,1175,1135,138,345,500,0,1,1,27611224,316,-1.16,3.21,12,0.07,-985.00,357.00,2635,20231102,-56.55,1110,20231221,3.15,2635,-56.55,20231102,1110,3.15,20231221,2635,-56.55,20231102,1110,3.15,20231221,0.00,N,019490,500,138 억,,103293,N,N,0,N,00,N
|
|
20231227,120331,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1154,2,2,0.17,16288301,14082,26.63,1150,1185,1134,1497,807,1152,1156.68,0.37,0,-2637,1183,1167,1143,1127,1103,1175,1135,138,345,500,0,1,1,27611224,319,-1.17,3.23,12,0.05,-985.00,357.00,2635,20231102,-56.20,1110,20231221,3.96,2635,-56.20,20231102,1110,3.96,20231221,2635,-56.20,20231102,1110,3.96,20231221,0.00,N,019490,500,138 억,,103293,N,N,0,N,00,N
|
|
20231227,110334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1153,1,2,0.09,13469086,11633,22.00,1150,1185,1134,1497,807,1152,1157.83,0.37,0,-1668,1183,1167,1143,1127,1103,1175,1135,138,345,500,0,1,1,27611224,318,-1.17,3.23,12,0.04,-985.00,357.00,2635,20231102,-56.24,1110,20231221,3.87,2635,-56.24,20231102,1110,3.87,20231221,2635,-56.24,20231102,1110,3.87,20231221,0.00,N,019490,500,138 억,,103293,N,N,0,N,00,N
|
|
20231227,100334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1162,10,2,0.87,9774968,8413,15.91,1150,1185,1150,1497,807,1152,1161.89,0.37,0,57,1183,1167,1143,1127,1103,1175,1135,138,345,500,0,1,1,27611224,321,-1.18,3.25,12,0.03,-985.00,357.00,2635,20231102,-55.90,1110,20231221,4.68,2635,-55.90,20231102,1110,4.68,20231221,2635,-55.90,20231102,1110,4.68,20231221,0.00,N,019490,500,138 억,,103293,N,N,0,N,00,N
|
|
20231227,090334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1150,-2,5,-0.17,10350,9,0.02,1150,1150,1150,1497,807,1152,1150.00,0.37,0,0,1183,1167,1143,1127,1103,1175,1135,138,345,500,0,1,1,27611224,318,-1.17,3.22,12,0.00,-985.00,357.00,2635,20231102,-56.36,1110,20231221,3.60,2635,-56.36,20231102,1110,3.60,20231221,2635,-56.36,20231102,1110,3.60,20231221,0.00,N,019490,500,138 억,,103293,N,N,0,N,00,N
|
|
20231226,160334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,9,2,0.79,59901526,52871,83.02,1145,1159,1119,1485,801,1143,1132.98,0.37,0,515,1180,1161,1136,1117,1092,1171,1127,138,342,500,0,1,1,27611224,318,-1.17,3.23,12,0.19,-985.00,357.00,2635,20231102,-56.28,1110,20231221,3.78,2635,-56.28,20231102,1110,3.78,20231221,2635,-56.28,20231102,1110,3.78,20231221,0.00,N,019490,500,138 억,,102709,N,N,0,N,00,N
|
|
20231226,150332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1146,3,2,0.26,50965134,45071,70.77,1145,1159,1119,1485,801,1143,1130.77,0.37,0,3148,1180,1161,1136,1117,1092,1171,1127,138,342,500,0,1,1,27611224,316,-1.16,3.21,12,0.16,-985.00,357.00,2635,20231102,-56.51,1110,20231221,3.24,2635,-56.51,20231102,1110,3.24,20231221,2635,-56.51,20231102,1110,3.24,20231221,0.00,N,019490,500,138 억,,102709,N,N,0,N,00,N
|
|
20231226,140334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1133,-10,5,-0.87,44571070,39461,61.96,1145,1159,1119,1485,801,1143,1129.50,0.37,0,2872,1180,1161,1136,1117,1092,1171,1127,138,342,500,0,1,1,27611224,313,-1.15,3.17,12,0.14,-985.00,357.00,2635,20231102,-57.00,1110,20231221,2.07,2635,-57.00,20231102,1110,2.07,20231221,2635,-57.00,20231102,1110,2.07,20231221,0.00,N,019490,500,138 억,,102709,N,N,0,N,00,N
|
|
20231226,130334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1120,-23,5,-2.01,38964758,34497,54.17,1145,1159,1119,1485,801,1143,1129.51,0.37,0,-1004,1180,1161,1136,1117,1092,1171,1127,138,342,500,0,1,1,27611224,309,-1.14,3.14,12,0.12,-985.00,357.00,2635,20231102,-57.50,1110,20231221,0.90,2635,-57.50,20231102,1110,0.90,20231221,2635,-57.50,20231102,1110,0.90,20231221,0.00,N,019490,500,138 억,,102709,N,N,0,N,00,N
|
|
20231226,120333,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1134,-9,5,-0.79,34795736,30785,48.34,1145,1159,1119,1485,801,1143,1130.28,0.37,0,-967,1180,1161,1136,1117,1092,1171,1127,138,342,500,0,1,1,27611224,313,-1.15,3.18,12,0.11,-985.00,357.00,2635,20231102,-56.96,1110,20231221,2.16,2635,-56.96,20231102,1110,2.16,20231221,2635,-56.96,20231102,1110,2.16,20231221,0.00,N,019490,500,138 억,,102709,N,N,0,N,00,N
|
|
20231226,110335,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1130,-13,5,-1.14,20133736,17732,27.84,1145,1159,1120,1485,801,1143,1135.45,0.37,0,-2265,1180,1161,1136,1117,1092,1171,1127,138,342,500,0,1,1,27611224,312,-1.15,3.17,12,0.06,-985.00,357.00,2635,20231102,-57.12,1110,20231221,1.80,2635,-57.12,20231102,1110,1.80,20231221,2635,-57.12,20231102,1110,1.80,20231221,0.00,N,019490,500,138 억,,102709,N,N,0,N,00,N
|
|
20231226,100333,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1139,-4,5,-0.35,10436081,9133,14.34,1145,1159,1123,1485,801,1143,1142.68,0.37,0,-2466,1180,1161,1136,1117,1092,1171,1127,138,342,500,0,1,1,27611224,314,-1.16,3.19,12,0.03,-985.00,357.00,2635,20231102,-56.77,1110,20231221,2.61,2635,-56.77,20231102,1110,2.61,20231221,2635,-56.77,20231102,1110,2.61,20231221,0.00,N,019490,500,138 억,,102709,N,N,0,N,00,N
|
|
20231226,090334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1140,-3,5,-0.26,2262203,1981,3.11,1145,1145,1140,1485,801,1143,1141.95,0.37,0,-69,1180,1161,1136,1117,1092,1171,1127,138,342,500,0,1,1,27611224,315,-1.16,3.19,12,0.01,-985.00,357.00,2635,20231102,-56.74,1110,20231221,2.70,2635,-56.74,20231102,1110,2.70,20231221,2635,-56.74,20231102,1110,2.70,20231221,0.00,N,019490,500,138 억,,102709,N,N,0,N,00,N
|
|
20231222,160329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1143,1,2,0.09,72228922,63682,48.11,1142,1155,1111,1484,800,1142,1134.20,0.28,0,25072,1228,1184,1147,1103,1066,1166,1085,138,342,500,0,1,1,27611224,316,-1.16,3.20,12,0.23,-985.00,357.00,2635,20231102,-56.62,1110,20231221,2.97,2635,-56.62,20231102,1110,2.97,20231221,2635,-56.62,20231102,1110,2.97,20231221,0.00,N,019490,500,138 억,,77637,N,N,0,N,00,N
|
|
20231222,150330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,-4,5,-0.35,69460207,61254,46.28,1142,1155,1111,1484,800,1142,1133.97,0.28,0,25109,1228,1184,1147,1103,1066,1166,1085,138,342,500,0,1,1,27611224,314,-1.16,3.19,12,0.22,-985.00,357.00,2635,20231102,-56.81,1110,20231221,2.52,2635,-56.81,20231102,1110,2.52,20231221,2635,-56.81,20231102,1110,2.52,20231221,0.00,N,019490,500,138 억,,77637,N,N,0,N,00,N
|
|
20231222,140328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1137,-5,5,-0.44,66577582,58721,44.36,1142,1155,1111,1484,800,1142,1133.80,0.28,0,24258,1228,1184,1147,1103,1066,1166,1085,138,342,500,0,1,1,27611224,314,-1.15,3.18,12,0.21,-985.00,357.00,2635,20231102,-56.85,1110,20231221,2.43,2635,-56.85,20231102,1110,2.43,20231221,2635,-56.85,20231102,1110,2.43,20231221,0.00,N,019490,500,138 억,,77637,N,N,0,N,00,N
|
|
20231222,130327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,-4,5,-0.35,64589815,56975,43.04,1142,1155,1111,1484,800,1142,1133.65,0.28,0,23626,1228,1184,1147,1103,1066,1166,1085,138,342,500,0,1,1,27611224,314,-1.16,3.19,12,0.21,-985.00,357.00,2635,20231102,-56.81,1110,20231221,2.52,2635,-56.81,20231102,1110,2.52,20231221,2635,-56.81,20231102,1110,2.52,20231221,0.00,N,019490,500,138 억,,77637,N,N,0,N,00,N
|
|
20231222,120327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1140,-2,5,-0.18,62455809,55102,41.63,1142,1155,1111,1484,800,1142,1133.46,0.28,0,23223,1228,1184,1147,1103,1066,1166,1085,138,342,500,0,1,1,27611224,315,-1.16,3.19,12,0.20,-985.00,357.00,2635,20231102,-56.74,1110,20231221,2.70,2635,-56.74,20231102,1110,2.70,20231221,2635,-56.74,20231102,1110,2.70,20231221,0.00,N,019490,500,138 억,,77637,N,N,0,N,00,N
|
|
20231222,110329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1134,-8,5,-0.70,54830600,48377,36.55,1142,1155,1111,1484,800,1142,1133.40,0.28,0,21225,1228,1184,1147,1103,1066,1166,1085,138,342,500,0,1,1,27611224,313,-1.15,3.18,12,0.18,-985.00,357.00,2635,20231102,-56.96,1110,20231221,2.16,2635,-56.96,20231102,1110,2.16,20231221,2635,-56.96,20231102,1110,2.16,20231221,0.00,N,019490,500,138 억,,77637,N,N,0,N,00,N
|
|
20231222,100327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1132,-10,5,-0.88,34164581,30262,22.86,1142,1147,1111,1484,800,1142,1128.96,0.28,0,11836,1228,1184,1147,1103,1066,1166,1085,138,342,500,0,1,1,27611224,313,-1.15,3.17,12,0.11,-985.00,357.00,2635,20231102,-57.04,1110,20231221,1.98,2635,-57.04,20231102,1110,1.98,20231221,2635,-57.04,20231102,1110,1.98,20231221,0.00,N,019490,500,138 억,,77637,N,N,0,N,00,N
|
|
20231222,090327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1141,-1,5,-0.09,3138188,2747,2.08,1142,1147,1141,1484,800,1142,1142.41,0.28,0,722,1228,1184,1147,1103,1066,1166,1085,138,342,500,0,1,1,27611224,315,-1.16,3.20,12,0.01,-985.00,357.00,2635,20231102,-56.70,1110,20231221,2.79,2635,-56.70,20231102,1110,2.79,20231221,2635,-56.70,20231102,1110,2.79,20231221,0.00,N,019490,500,138 억,,77637,N,N,0,N,00,N
|
|
20231221,160327,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1142,-42,5,-3.55,151466671,132357,99.86,1185,1191,1110,1539,829,1184,1144.38,0.24,0,10707,1304,1244,1214,1154,1124,1229,1139,138,355,500,0,1,1,27611224,315,-1.16,3.20,12,0.48,-985.00,357.00,2635,20231102,-56.66,1110,20231221,2.88,2635,-56.66,20231102,1110,2.88,20231221,2635,-56.66,20231102,1110,2.88,20231221,0.00,N,019490,500,138 억,,66886,N,N,0,N,00,N
|
|
20231221,150328,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1137,-47,5,-3.97,129299445,112822,85.12,1185,1191,1110,1539,829,1184,1146.05,0.24,0,10197,1304,1244,1214,1154,1124,1229,1139,138,355,500,0,1,1,27611224,314,-1.15,3.18,12,0.41,-985.00,357.00,2635,20231102,-56.85,1110,20231221,2.43,2635,-56.85,20231102,1110,2.43,20231221,2635,-56.85,20231102,1110,2.43,20231221,0.00,N,019490,500,138 억,,66886,N,N,0,N,00,N
|
|
20231221,140325,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1142,-42,5,-3.55,114499710,99811,75.31,1185,1191,1110,1539,829,1184,1147.17,0.24,0,9843,1304,1244,1214,1154,1124,1229,1139,138,355,500,0,1,1,27611224,315,-1.16,3.20,12,0.36,-985.00,357.00,2635,20231102,-56.66,1110,20231221,2.88,2635,-56.66,20231102,1110,2.88,20231221,2635,-56.66,20231102,1110,2.88,20231221,0.00,N,019490,500,138 억,,66886,N,N,0,N,00,N
|
|
20231221,130327,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1144,-40,5,-3.38,97566499,84970,64.11,1185,1191,1110,1539,829,1184,1148.25,0.24,0,9478,1304,1244,1214,1154,1124,1229,1139,138,355,500,0,1,1,27611224,316,-1.16,3.20,12,0.31,-985.00,357.00,2635,20231102,-56.58,1110,20231221,3.06,2635,-56.58,20231102,1110,3.06,20231221,2635,-56.58,20231102,1110,3.06,20231221,0.00,N,019490,500,138 억,,66886,N,N,0,N,00,N
|
|
20231221,120327,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1150,-34,5,-2.87,96534481,84070,63.43,1185,1191,1110,1539,829,1184,1148.26,0.24,0,9406,1304,1244,1214,1154,1124,1229,1139,138,355,500,0,1,1,27611224,318,-1.17,3.22,12,0.30,-985.00,357.00,2635,20231102,-56.36,1110,20231221,3.60,2635,-56.36,20231102,1110,3.60,20231221,2635,-56.36,20231102,1110,3.60,20231221,0.00,N,019490,500,138 억,,66886,N,N,0,N,00,N
|
|
20231221,110328,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1151,-33,5,-2.79,82406638,71786,54.16,1185,1191,1110,1539,829,1184,1147.95,0.24,0,4873,1304,1244,1214,1154,1124,1229,1139,138,355,500,0,1,1,27611224,318,-1.17,3.22,12,0.26,-985.00,357.00,2635,20231102,-56.32,1110,20231221,3.69,2635,-56.32,20231102,1110,3.69,20231221,2635,-56.32,20231102,1110,3.69,20231221,0.00,N,019490,500,138 억,,66886,N,N,0,N,00,N
|
|
20231221,100325,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1149,-35,5,-2.96,56257465,48895,36.89,1185,1191,1110,1539,829,1184,1150.58,0.24,0,4548,1304,1244,1214,1154,1124,1229,1139,138,355,500,0,1,1,27611224,317,-1.17,3.22,12,0.18,-985.00,357.00,2635,20231102,-56.39,1110,20231221,3.51,2635,-56.39,20231102,1110,3.51,20231221,2635,-56.39,20231102,1110,3.51,20231221,0.00,N,019490,500,138 억,,66886,N,N,0,N,00,N
|
|
20231221,090327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1191,7,2,0.59,1230111,1037,0.78,1185,1191,1185,1539,829,1184,1186.22,0.24,0,257,1304,1244,1214,1154,1124,1229,1139,138,355,500,0,1,1,27611224,329,-1.21,3.34,12,0.00,-985.00,357.00,2635,20231102,-54.80,1184,20231220,0.59,2635,-54.80,20231102,1184,0.59,20231220,2635,-54.80,20231102,1184,0.59,20231220,0.00,N,019490,500,138 억,,66886,N,N,0,N,00,N
|
|
20231220,160327,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1184,-78,5,-6.18,160214239,130817,199.44,1274,1274,1184,1640,884,1262,1224.80,0.31,0,-18198,1312,1287,1266,1241,1220,1276,1230,138,378,500,0,1,1,27611224,327,-1.20,3.32,12,0.47,-985.00,357.00,2635,20231102,-55.07,1184,20231220,0.00,2635,-55.07,20231102,1184,0.00,20231220,2635,-55.07,20231102,1184,0.00,20231220,0.00,N,019490,500,138 억,,85084,N,N,0,N,00,N
|
|
20231220,150343,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1194,-68,5,-5.39,140660819,114387,174.39,1274,1274,1185,1640,884,1262,1229.69,0.31,0,-17014,1312,1287,1266,1241,1220,1276,1230,138,378,500,0,1,1,27611224,330,-1.21,3.34,12,0.41,-985.00,357.00,2635,20231102,-54.69,1185,20231220,0.76,2635,-54.69,20231102,1185,0.76,20231220,2635,-54.69,20231102,1185,0.76,20231220,0.00,N,019490,500,138 억,,85084,N,N,0,N,00,N
|
|
20231220,140347,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1201,-61,5,-4.83,113002491,91308,139.20,1274,1274,1200,1640,884,1262,1237.60,0.31,0,-14483,1312,1287,1266,1241,1220,1276,1230,138,378,500,0,1,1,27611224,332,-1.22,3.36,12,0.33,-985.00,357.00,2635,20231102,-54.42,1200,20231220,0.08,2635,-54.42,20231102,1200,0.08,20231220,2635,-54.42,20231102,1200,0.08,20231220,0.00,N,019490,500,138 억,,85084,N,N,0,N,00,N
|
|
20231220,130347,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1242,-20,5,-1.58,79489174,63835,97.32,1274,1274,1229,1640,884,1262,1245.23,0.31,0,-12776,1312,1287,1266,1241,1220,1276,1230,138,378,500,0,1,1,27611224,343,-1.26,3.48,12,0.23,-985.00,357.00,2635,20231102,-52.87,1229,20231220,1.06,2635,-52.87,20231102,1229,1.06,20231220,2635,-52.87,20231102,1229,1.06,20231220,0.00,N,019490,500,138 억,,85084,N,N,0,N,00,N
|
|
20231220,120325,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1233,-29,5,-2.30,45879428,36600,55.80,1274,1274,1231,1640,884,1262,1253.54,0.31,0,-4876,1312,1287,1266,1241,1220,1276,1230,138,378,500,0,1,1,27611224,340,-1.25,3.45,12,0.13,-985.00,357.00,2635,20231102,-53.21,1231,20231220,0.16,2635,-53.21,20231102,1231,0.16,20231220,2635,-53.21,20231102,1231,0.16,20231220,0.00,N,019490,500,138 억,,85084,N,N,0,N,00,N
|
|
20231220,110328,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1261,-1,5,-0.08,20594522,16337,24.91,1274,1274,1240,1640,884,1262,1260.61,0.31,0,-1432,1312,1287,1266,1241,1220,1276,1230,138,378,500,0,1,1,27611224,348,-1.28,3.53,12,0.06,-985.00,357.00,2635,20231102,-52.14,1240,20231220,1.69,2635,-52.14,20231102,1240,1.69,20231220,2635,-52.14,20231102,1240,1.69,20231220,0.00,N,019490,500,138 억,,85084,N,N,0,N,00,N
|
|
20231220,100326,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1262,0,3,0.00,8232733,6536,9.96,1274,1274,1240,1640,884,1262,1259.60,0.31,0,534,1312,1287,1266,1241,1220,1276,1230,138,378,500,0,1,1,27611224,348,-1.28,3.54,12,0.02,-985.00,357.00,2635,20231102,-52.11,1240,20231220,1.77,2635,-52.11,20231102,1240,1.77,20231220,2635,-52.11,20231102,1240,1.77,20231220,0.00,N,019490,500,138 억,,85084,N,N,0,N,00,N
|
|
20231220,090326,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1241,-21,5,-1.66,1774811,1425,2.17,1274,1274,1240,1640,884,1262,1245.48,0.31,0,0,1312,1287,1266,1241,1220,1276,1230,138,378,500,0,1,1,27611224,343,-1.26,3.48,12,0.01,-985.00,357.00,2635,20231102,-52.90,1240,20231220,0.08,2635,-52.90,20231102,1240,0.08,20231220,2635,-52.90,20231102,1240,0.08,20231220,0.00,N,019490,500,138 억,,85084,N,N,0,N,00,N
|
|
20231219,160327,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1262,-16,5,-1.25,82493382,65534,68.80,1291,1291,1245,1661,895,1278,1258.79,0.33,0,-6838,1438,1358,1309,1229,1180,1333,1204,138,383,500,0,1,1,27611224,348,-1.28,3.54,12,0.24,-985.00,357.00,2635,20231102,-52.11,1245,20231219,1.37,2635,-52.11,20231102,1245,1.37,20231219,2635,-52.11,20231102,1245,1.37,20231219,0.00,N,019490,500,138 억,,91922,N,N,0,N,00,N
|
|
20231219,150327,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1252,-26,5,-2.03,80082727,63610,66.78,1291,1291,1245,1661,895,1278,1258.96,0.33,0,-6796,1438,1358,1309,1229,1180,1333,1204,138,383,500,0,1,1,27611224,346,-1.27,3.51,12,0.23,-985.00,357.00,2635,20231102,-52.49,1245,20231219,0.56,2635,-52.49,20231102,1245,0.56,20231219,2635,-52.49,20231102,1245,0.56,20231219,0.00,N,019490,500,138 억,,91922,N,N,0,N,00,N
|
|
20231219,140327,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1263,-15,5,-1.17,69065600,54832,57.57,1291,1291,1245,1661,895,1278,1259.59,0.33,0,-6453,1438,1358,1309,1229,1180,1333,1204,138,383,500,0,1,1,27611224,349,-1.28,3.54,12,0.20,-985.00,357.00,2635,20231102,-52.07,1245,20231219,1.45,2635,-52.07,20231102,1245,1.45,20231219,2635,-52.07,20231102,1245,1.45,20231219,0.00,N,019490,500,138 억,,91922,N,N,0,N,00,N
|
|
20231219,130327,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1256,-22,5,-1.72,60628827,48118,50.52,1291,1291,1245,1661,895,1278,1260.00,0.33,0,-6828,1438,1358,1309,1229,1180,1333,1204,138,383,500,0,1,1,27611224,347,-1.28,3.52,12,0.17,-985.00,357.00,2635,20231102,-52.33,1245,20231219,0.88,2635,-52.33,20231102,1245,0.88,20231219,2635,-52.33,20231102,1245,0.88,20231219,0.00,N,019490,500,138 억,,91922,N,N,0,N,00,N
|
|
20231219,120328,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1257,-21,5,-1.64,40652120,32155,33.76,1291,1291,1254,1661,895,1278,1264.26,0.33,0,-4406,1438,1358,1309,1229,1180,1333,1204,138,383,500,0,1,1,27611224,347,-1.28,3.52,12,0.12,-985.00,357.00,2635,20231102,-52.30,1254,20231219,0.24,2635,-52.30,20231102,1254,0.24,20231219,2635,-52.30,20231102,1254,0.24,20231219,0.00,N,019490,500,138 억,,91922,N,N,0,N,00,N
|
|
20231219,110328,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1263,-15,5,-1.17,34098104,26942,28.28,1291,1291,1259,1661,895,1278,1265.61,0.33,0,-4282,1438,1358,1309,1229,1180,1333,1204,138,383,500,0,1,1,27611224,349,-1.28,3.54,12,0.10,-985.00,357.00,2635,20231102,-52.07,1259,20231219,0.32,2635,-52.07,20231102,1259,0.32,20231219,2635,-52.07,20231102,1259,0.32,20231219,0.00,N,019490,500,138 억,,91922,N,N,0,N,00,N
|
|
20231219,100326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,-13,5,-1.02,17234213,13583,14.26,1291,1291,1265,1661,895,1278,1268.81,0.33,0,-2043,1438,1358,1309,1229,1180,1333,1204,138,383,500,0,1,1,27611224,349,-1.28,3.54,12,0.05,-985.00,357.00,2635,20231102,-51.99,1260,20231218,0.40,2635,-51.99,20231102,1260,0.40,20231218,2635,-51.99,20231102,1260,0.40,20231218,0.00,N,019490,500,138 억,,91922,N,N,0,N,00,N
|
|
20231219,090326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1272,-6,5,-0.47,3357258,2634,2.77,1291,1291,1268,1661,895,1278,1274.59,0.33,0,-1904,1438,1358,1309,1229,1180,1333,1204,138,383,500,0,1,1,27611224,351,-1.29,3.56,12,0.01,-985.00,357.00,2635,20231102,-51.73,1260,20231218,0.95,2635,-51.73,20231102,1260,0.95,20231218,2635,-51.73,20231102,1260,0.95,20231218,0.00,N,019490,500,138 억,,91922,N,N,0,N,00,N
|
|
20231218,160327,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1278,-19,5,-1.46,121739879,95077,72.03,1389,1389,1260,1686,908,1297,1280.43,0.35,0,-5544,1430,1363,1314,1247,1198,1397,1281,138,389,500,0,1,1,27611224,353,-1.30,3.58,12,0.34,-985.00,357.00,2635,20231102,-51.50,1260,20231218,1.43,2635,-51.50,20231102,1260,1.43,20231218,2635,-51.50,20231102,1260,1.43,20231218,0.00,N,019490,500,138 억,,96810,N,N,0,N,00,N
|
|
20231218,150326,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1282,-15,5,-1.16,115761964,90405,68.49,1389,1389,1260,1686,908,1297,1280.48,0.35,0,-5241,1430,1363,1314,1247,1198,1397,1281,138,389,500,0,1,1,27611224,354,-1.30,3.59,12,0.33,-985.00,357.00,2635,20231102,-51.35,1260,20231218,1.75,2635,-51.35,20231102,1260,1.75,20231218,2635,-51.35,20231102,1260,1.75,20231218,0.00,N,019490,500,138 억,,96810,N,N,0,N,00,N
|
|
20231218,140325,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1275,-22,5,-1.70,107914361,84284,63.85,1389,1389,1260,1686,908,1297,1280.37,0.35,0,-6081,1430,1363,1314,1247,1198,1397,1281,138,389,500,0,1,1,27611224,352,-1.29,3.57,12,0.31,-985.00,357.00,2635,20231102,-51.61,1260,20231218,1.19,2635,-51.61,20231102,1260,1.19,20231218,2635,-51.61,20231102,1260,1.19,20231218,0.00,N,019490,500,138 억,,96810,N,N,0,N,00,N
|
|
20231218,130325,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1260,-37,5,-2.85,83792919,65327,49.49,1389,1389,1260,1686,908,1297,1282.67,0.35,0,-10161,1430,1363,1314,1247,1198,1397,1281,138,389,500,0,1,1,27611224,348,-1.28,3.53,12,0.24,-985.00,357.00,2635,20231102,-52.18,1260,20231218,0.00,2635,-52.18,20231102,1260,0.00,20231218,2635,-52.18,20231102,1260,0.00,20231218,0.00,N,019490,500,138 억,,96810,N,N,0,N,00,N
|
|
20231218,120323,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1265,-32,5,-2.47,58051250,44949,34.05,1389,1389,1260,1686,908,1297,1291.49,0.35,0,-4688,1430,1363,1314,1247,1198,1397,1281,138,389,500,0,1,1,27611224,349,-1.28,3.54,12,0.16,-985.00,357.00,2635,20231102,-51.99,1260,20231218,0.40,2635,-51.99,20231102,1260,0.40,20231218,2635,-51.99,20231102,1260,0.40,20231218,0.00,N,019490,500,138 억,,96810,N,N,0,N,00,N
|
|
20231218,110324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1291,-6,5,-0.46,34066198,26106,19.78,1389,1389,1268,1686,908,1297,1304.92,0.35,0,-2482,1430,1363,1314,1247,1198,1397,1281,138,389,500,0,1,1,27611224,356,-1.31,3.62,12,0.09,-985.00,357.00,2635,20231102,-51.01,1264,20231214,2.14,2635,-51.01,20231102,1264,2.14,20231214,2635,-51.01,20231102,1264,2.14,20231214,0.00,N,019490,500,138 억,,96810,N,N,0,N,00,N
|
|
20231218,100324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,-7,5,-0.54,28591734,21877,16.57,1389,1389,1268,1686,908,1297,1306.93,0.35,0,-2246,1430,1363,1314,1247,1198,1397,1281,138,389,500,0,1,1,27611224,356,-1.31,3.61,12,0.08,-985.00,357.00,2635,20231102,-51.04,1264,20231214,2.06,2635,-51.04,20231102,1264,2.06,20231214,2635,-51.04,20231102,1264,2.06,20231214,0.00,N,019490,500,138 억,,96810,N,N,0,N,00,N
|
|
20231218,090321,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,0,3,0.00,2410259,1855,1.41,1389,1389,1297,1686,908,1297,1299.33,0.35,0,552,1430,1363,1314,1247,1198,1397,1281,138,389,500,0,1,1,27611224,358,-1.32,3.63,12,0.01,-985.00,357.00,2635,20231102,-50.78,1264,20231214,2.61,2635,-50.78,20231102,1264,2.61,20231214,2635,-50.78,20231102,1264,2.61,20231214,0.00,N,019490,500,138 억,,96810,Y,N,0,N,00,N
|
|
20231215,160323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,32,2,2.53,172787859,132003,218.28,1265,1381,1265,1644,886,1265,1308.97,0.24,0,30496,1313,1288,1276,1251,1239,1283,1246,138,379,500,0,1,1,27611224,358,-1.32,3.63,12,0.48,-985.00,357.00,2635,20231102,-50.78,1264,20231214,2.61,2635,-50.78,20231102,1264,2.61,20231214,2635,-50.78,20231102,1264,2.61,20231214,0.00,N,019490,500,138 억,,66941,N,N,0,N,00,N
|
|
20231215,150325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,37,2,2.92,165777057,126607,209.36,1265,1381,1265,1644,886,1265,1309.38,0.24,0,29163,1313,1288,1276,1251,1239,1283,1246,138,379,500,0,1,1,27611224,359,-1.32,3.65,12,0.46,-985.00,357.00,2635,20231102,-50.59,1264,20231214,3.01,2635,-50.59,20231102,1264,3.01,20231214,2635,-50.59,20231102,1264,3.01,20231214,0.00,N,019490,500,138 억,,66941,N,N,0,N,00,N
|
|
20231215,140324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1301,36,2,2.85,159401050,121715,201.27,1265,1381,1265,1644,886,1265,1309.63,0.24,0,28387,1313,1288,1276,1251,1239,1283,1246,138,379,500,0,1,1,27611224,359,-1.32,3.64,12,0.44,-985.00,357.00,2635,20231102,-50.63,1264,20231214,2.93,2635,-50.63,20231102,1264,2.93,20231214,2635,-50.63,20231102,1264,2.93,20231214,0.00,N,019490,500,138 억,,66941,N,N,0,N,00,N
|
|
20231215,130323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1304,39,2,3.08,149450070,114090,188.66,1265,1381,1265,1644,886,1265,1309.93,0.24,0,27480,1313,1288,1276,1251,1239,1283,1246,138,379,500,0,1,1,27611224,360,-1.32,3.65,12,0.41,-985.00,357.00,2635,20231102,-50.51,1264,20231214,3.16,2635,-50.51,20231102,1264,3.16,20231214,2635,-50.51,20231102,1264,3.16,20231214,0.00,N,019490,500,138 억,,66941,N,N,0,N,00,N
|
|
20231215,120323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,32,2,2.53,140185764,107003,176.94,1265,1381,1265,1644,886,1265,1310.11,0.24,0,25726,1313,1288,1276,1251,1239,1283,1246,138,379,500,0,1,1,27611224,358,-1.32,3.63,12,0.39,-985.00,357.00,2635,20231102,-50.78,1264,20231214,2.61,2635,-50.78,20231102,1264,2.61,20231214,2635,-50.78,20231102,1264,2.61,20231214,0.00,N,019490,500,138 억,,66941,N,N,0,N,00,N
|
|
20231215,110323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1329,64,2,5.06,129791432,99015,163.73,1265,1381,1265,1644,886,1265,1310.83,0.24,0,25657,1313,1288,1276,1251,1239,1283,1246,138,379,500,0,1,1,27611224,367,-1.35,3.72,12,0.36,-985.00,357.00,2635,20231102,-49.56,1264,20231214,5.14,2635,-49.56,20231102,1264,5.14,20231214,2635,-49.56,20231102,1264,5.14,20231214,0.00,N,019490,500,138 억,,66941,N,N,0,N,00,N
|
|
20231215,100324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,37,2,2.92,73499440,56198,92.93,1265,1381,1265,1644,886,1265,1307.87,0.24,0,16293,1313,1288,1276,1251,1239,1283,1246,138,379,500,0,1,1,27611224,359,-1.32,3.65,12,0.20,-985.00,357.00,2635,20231102,-50.59,1264,20231214,3.01,2635,-50.59,20231102,1264,3.01,20231214,2635,-50.59,20231102,1264,3.01,20231214,0.00,N,019490,500,138 억,,66941,N,N,0,N,00,N
|
|
20231215,090323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1271,6,2,0.47,45721,36,0.06,1265,1271,1265,1644,886,1265,1270.03,0.24,0,-29,1313,1288,1276,1251,1239,1283,1246,138,379,500,0,1,1,27611224,351,-1.29,3.56,12,0.00,-985.00,357.00,2635,20231102,-51.76,1264,20231214,0.55,2635,-51.76,20231102,1264,0.55,20231214,2635,-51.76,20231102,1264,0.55,20231214,0.00,N,019490,500,138 억,,66941,N,N,0,N,00,N
|
|
20231214,160323,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1265,-25,5,-1.94,77106081,60420,109.28,1290,1301,1264,1677,903,1290,1276.18,0.22,0,5023,1360,1324,1307,1271,1254,1316,1263,138,387,500,0,1,1,27611224,349,-1.28,3.54,12,0.22,-985.00,357.00,2635,20231102,-51.99,1264,20231214,0.08,2635,-51.99,20231102,1264,0.08,20231214,2635,-51.99,20231102,1264,0.08,20231214,0.00,N,019490,500,138 억,,61918,N,N,0,N,00,N
|
|
20231214,150333,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1273,-17,5,-1.32,72385960,56699,102.55,1290,1301,1264,1677,903,1290,1276.67,0.22,0,4024,1360,1324,1307,1271,1254,1316,1263,138,387,500,0,1,1,27611224,351,-1.29,3.57,12,0.21,-985.00,357.00,2635,20231102,-51.69,1264,20231214,0.71,2635,-51.69,20231102,1264,0.71,20231214,2635,-51.69,20231102,1264,0.71,20231214,0.00,N,019490,500,138 억,,61918,N,N,0,N,00,N
|
|
20231214,140333,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1267,-23,5,-1.78,56635178,44285,80.10,1290,1301,1264,1677,903,1290,1278.88,0.22,0,3807,1360,1324,1307,1271,1254,1316,1263,138,387,500,0,1,1,27611224,350,-1.29,3.55,12,0.16,-985.00,357.00,2635,20231102,-51.92,1264,20231214,0.24,2635,-51.92,20231102,1264,0.24,20231214,2635,-51.92,20231102,1264,0.24,20231214,0.00,N,019490,500,138 억,,61918,N,N,0,N,00,N
|
|
20231214,130328,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1272,-18,5,-1.40,46482329,36275,65.61,1290,1301,1264,1677,903,1290,1281.39,0.22,0,3699,1360,1324,1307,1271,1254,1316,1263,138,387,500,0,1,1,27611224,351,-1.29,3.56,12,0.13,-985.00,357.00,2635,20231102,-51.73,1264,20231214,0.63,2635,-51.73,20231102,1264,0.63,20231214,2635,-51.73,20231102,1264,0.63,20231214,0.00,N,019490,500,138 억,,61918,N,N,0,N,00,N
|
|
20231214,120335,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1265,-25,5,-1.94,37162337,28913,52.29,1290,1301,1264,1677,903,1290,1285.32,0.22,0,3474,1360,1324,1307,1271,1254,1316,1263,138,387,500,0,1,1,27611224,349,-1.28,3.54,12,0.10,-985.00,357.00,2635,20231102,-51.99,1264,20231214,0.08,2635,-51.99,20231102,1264,0.08,20231214,2635,-51.99,20231102,1264,0.08,20231214,0.00,N,019490,500,138 억,,61918,N,N,0,N,00,N
|
|
20231214,110326,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1286,-4,5,-0.31,27676414,21448,38.79,1290,1301,1264,1677,903,1290,1290.40,0.22,0,5284,1360,1324,1307,1271,1254,1316,1263,138,387,500,0,1,1,27611224,355,-1.31,3.60,12,0.08,-985.00,357.00,2635,20231102,-51.20,1264,20231214,1.74,2635,-51.20,20231102,1264,1.74,20231214,2635,-51.20,20231102,1264,1.74,20231214,0.00,N,019490,500,138 억,,61918,N,N,0,N,00,N
|
|
20231214,100320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,7,2,0.54,11326667,8769,15.86,1290,1301,1290,1677,903,1290,1291.67,0.22,0,5275,1360,1324,1307,1271,1254,1316,1263,138,387,500,0,1,1,27611224,358,-1.32,3.63,12,0.03,-985.00,357.00,2635,20231102,-50.78,1281,20231212,1.25,2635,-50.78,20231102,1281,1.25,20231212,2635,-50.78,20231102,1281,1.25,20231212,0.00,N,019490,500,138 억,,61918,N,N,0,N,00,N
|
|
20231214,090310,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,0,3,0.00,5990792,4644,8.40,1290,1291,1290,1677,903,1290,1290.01,0.22,0,3605,1360,1324,1307,1271,1254,1316,1263,138,387,500,0,1,1,27611224,356,-1.31,3.61,12,0.02,-985.00,357.00,2635,20231102,-51.04,1281,20231212,0.70,2635,-51.04,20231102,1281,0.70,20231212,2635,-51.04,20231102,1281,0.70,20231212,0.00,N,019490,500,138 억,,61918,N,N,0,N,00,N
|
|
20231213,160320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,-42,5,-3.15,72524160,55256,100.99,1332,1343,1290,1731,933,1332,1312.51,0.25,0,-5924,1444,1387,1334,1277,1224,1361,1251,138,399,500,0,1,1,27611224,356,-1.31,3.61,12,0.20,-985.00,357.00,2635,20231102,-51.04,1281,20231212,0.70,2635,-51.04,20231102,1281,0.70,20231212,2635,-51.04,20231102,1281,0.70,20231212,0.00,N,019490,500,138 억,,67842,N,N,0,N,00,N
|
|
20231213,150329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,-34,5,-2.55,64561688,49098,89.73,1332,1343,1290,1731,933,1332,1314.96,0.25,0,-4464,1444,1387,1334,1277,1224,1361,1251,138,399,500,0,1,1,27611224,358,-1.32,3.64,12,0.18,-985.00,357.00,2635,20231102,-50.74,1281,20231212,1.33,2635,-50.74,20231102,1281,1.33,20231212,2635,-50.74,20231102,1281,1.33,20231212,0.00,N,019490,500,138 억,,67842,N,N,0,N,00,N
|
|
20231213,140329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1307,-25,5,-1.88,48874304,37000,67.62,1332,1343,1301,1731,933,1332,1320.93,0.25,0,-5615,1444,1387,1334,1277,1224,1361,1251,138,399,500,0,1,1,27611224,361,-1.33,3.66,12,0.13,-985.00,357.00,2635,20231102,-50.40,1281,20231212,2.03,2635,-50.40,20231102,1281,2.03,20231212,2635,-50.40,20231102,1281,2.03,20231212,0.00,N,019490,500,138 억,,67842,N,N,0,N,00,N
|
|
20231213,130327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1310,-22,5,-1.65,44206299,33427,61.09,1332,1343,1301,1731,933,1332,1322.47,0.25,0,-5588,1444,1387,1334,1277,1224,1361,1251,138,399,500,0,1,1,27611224,362,-1.33,3.67,12,0.12,-985.00,357.00,2635,20231102,-50.28,1281,20231212,2.26,2635,-50.28,20231102,1281,2.26,20231212,2635,-50.28,20231102,1281,2.26,20231212,0.00,N,019490,500,138 억,,67842,N,N,0,N,00,N
|
|
20231213,120326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1306,-26,5,-1.95,37460524,28256,51.64,1332,1343,1306,1731,933,1332,1325.75,0.25,0,-5593,1444,1387,1334,1277,1224,1361,1251,138,399,500,0,1,1,27611224,361,-1.33,3.66,12,0.10,-985.00,357.00,2635,20231102,-50.44,1281,20231212,1.95,2635,-50.44,20231102,1281,1.95,20231212,2635,-50.44,20231102,1281,1.95,20231212,0.00,N,019490,500,138 억,,67842,N,N,0,N,00,N
|
|
20231213,110327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1316,-16,5,-1.20,28918940,21738,39.73,1332,1343,1315,1731,933,1332,1330.34,0.25,0,-5549,1444,1387,1334,1277,1224,1361,1251,138,399,500,0,1,1,27611224,363,-1.34,3.69,12,0.08,-985.00,357.00,2635,20231102,-50.06,1281,20231212,2.73,2635,-50.06,20231102,1281,2.73,20231212,2635,-50.06,20231102,1281,2.73,20231212,0.00,N,019490,500,138 억,,67842,N,N,0,N,00,N
|
|
20231213,100331,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1330,-2,5,-0.15,21772356,16350,29.88,1332,1343,1330,1731,933,1332,1331.64,0.25,0,-5367,1444,1387,1334,1277,1224,1361,1251,138,399,500,0,1,1,27611224,367,-1.35,3.73,12,0.06,-985.00,357.00,2635,20231102,-49.53,1281,20231212,3.83,2635,-49.53,20231102,1281,3.83,20231212,2635,-49.53,20231102,1281,3.83,20231212,0.00,N,019490,500,138 억,,67842,N,N,0,N,00,N
|
|
20231213,090322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1343,11,2,0.83,1977448,1483,2.71,1332,1343,1332,1731,933,1332,1333.41,0.25,0,61,1444,1387,1334,1277,1224,1361,1251,138,399,500,0,1,1,27611224,371,-1.36,3.76,12,0.01,-985.00,357.00,2635,20231102,-49.03,1281,20231212,4.84,2635,-49.03,20231102,1281,4.84,20231212,2635,-49.03,20231102,1281,4.84,20231212,0.00,N,019490,500,138 억,,67842,N,N,0,N,00,N
|
|
20231212,160313,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1332,-58,5,-4.17,72956748,54625,320.23,1390,1391,1281,1807,973,1390,1335.59,0.27,0,-5854,1472,1431,1409,1368,1346,1420,1357,138,417,500,0,1,1,27611224,368,-1.35,3.73,12,0.20,-985.00,357.00,2635,20231102,-49.45,1281,20231212,3.98,2635,-49.45,20231102,1281,3.98,20231212,2635,-49.45,20231102,1281,3.98,20231212,0.00,N,019490,500,138 억,,73696,N,N,0,N,00,N
|
|
20231212,150319,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1350,-40,5,-2.88,69663022,52155,305.75,1390,1391,1281,1807,973,1390,1335.69,0.27,0,-5336,1472,1431,1409,1368,1346,1420,1357,138,417,500,0,1,1,27611224,373,-1.37,3.78,12,0.19,-985.00,357.00,2635,20231102,-48.77,1281,20231212,5.39,2635,-48.77,20231102,1281,5.39,20231212,2635,-48.77,20231102,1281,5.39,20231212,0.00,N,019490,500,138 억,,73696,N,N,0,N,00,N
|
|
20231212,140307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1330,-60,5,-4.32,60451447,45252,265.28,1390,1391,1281,1807,973,1390,1335.88,0.27,0,-551,1472,1431,1409,1368,1346,1420,1357,138,417,500,0,1,1,27611224,367,-1.35,3.73,12,0.16,-985.00,357.00,2635,20231102,-49.53,1281,20231212,3.83,2635,-49.53,20231102,1281,3.83,20231212,2635,-49.53,20231102,1281,3.83,20231212,0.00,N,019490,500,138 억,,73696,N,N,0,N,00,N
|
|
20231212,130304,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1312,-78,5,-5.61,49460861,36865,216.12,1390,1391,1281,1807,973,1390,1341.68,0.27,0,-556,1472,1431,1409,1368,1346,1420,1357,138,417,500,0,1,1,27611224,362,-1.33,3.68,12,0.13,-985.00,357.00,2635,20231102,-50.21,1281,20231212,2.42,2635,-50.21,20231102,1281,2.42,20231212,2635,-50.21,20231102,1281,2.42,20231212,0.00,N,019490,500,138 억,,73696,N,N,0,N,00,N
|
|
20231212,120303,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1350,-40,5,-2.88,31506685,23250,136.30,1390,1391,1281,1807,973,1390,1355.13,0.27,0,-2399,1472,1431,1409,1368,1346,1420,1357,138,417,500,0,1,1,27611224,373,-1.37,3.78,12,0.08,-985.00,357.00,2635,20231102,-48.77,1281,20231212,5.39,2635,-48.77,20231102,1281,5.39,20231212,2635,-48.77,20231102,1281,5.39,20231212,0.00,N,019490,500,138 억,,73696,N,N,0,N,00,N
|
|
20231212,110306,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1355,-35,5,-2.52,29701220,21918,128.49,1390,1391,1281,1807,973,1390,1355.11,0.27,0,-2350,1472,1431,1409,1368,1346,1420,1357,138,417,500,0,1,1,27611224,374,-1.38,3.80,12,0.08,-985.00,357.00,2635,20231102,-48.58,1281,20231212,5.78,2635,-48.58,20231102,1281,5.78,20231212,2635,-48.58,20231102,1281,5.78,20231212,0.00,N,019490,500,138 억,,73696,N,N,0,N,00,N
|
|
20231212,100318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1375,-15,5,-1.08,8790759,6361,37.29,1390,1391,1375,1807,973,1390,1381.98,0.27,0,-2173,1472,1431,1409,1368,1346,1420,1357,138,417,500,0,1,1,27611224,380,-1.40,3.85,12,0.02,-985.00,357.00,2635,20231102,-47.82,1370,20231205,0.36,2635,-47.82,20231102,1370,0.36,20231205,2635,-47.82,20231102,1370,0.36,20231205,0.00,N,019490,500,138 억,,73696,N,N,0,N,00,N
|
|
20231212,090315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1390,0,3,0.00,307190,221,1.30,1390,1390,1390,1807,973,1390,1390.00,0.27,0,0,1472,1431,1409,1368,1346,1420,1357,138,417,500,0,1,1,27611224,384,-1.41,3.89,12,0.00,-985.00,357.00,2635,20231102,-47.25,1370,20231205,1.46,2635,-47.25,20231102,1370,1.46,20231205,2635,-47.25,20231102,1370,1.46,20231205,0.00,N,019490,500,138 억,,73696,N,N,0,N,00,N
|
|
20231211,160317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1390,-22,5,-1.56,23805806,17057,73.95,1412,1450,1387,1835,989,1412,1395.66,0.27,-220,-49,1458,1434,1415,1391,1372,1447,1404,138,423,500,0,1,1,27611224,384,-1.41,3.89,12,0.06,-985.00,357.00,2635,20231102,-47.25,1370,20231205,1.46,2635,-47.25,20231102,1370,1.46,20231205,2635,-47.25,20231102,1370,1.46,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231211,150315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1391,-21,5,-1.49,20814518,14913,64.65,1412,1450,1387,1835,989,1412,1395.73,0.27,-220,-36,1458,1434,1415,1391,1372,1447,1404,138,423,500,0,1,1,27611224,384,-1.41,3.90,12,0.05,-985.00,357.00,2635,20231102,-47.21,1370,20231205,1.53,2635,-47.21,20231102,1370,1.53,20231205,2635,-47.21,20231102,1370,1.53,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231211,140314,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1394,-18,5,-1.27,19591744,14034,60.84,1412,1450,1387,1835,989,1412,1396.02,0.27,-220,42,1458,1434,1415,1391,1372,1447,1404,138,423,500,0,1,1,27611224,385,-1.42,3.90,12,0.05,-985.00,357.00,2635,20231102,-47.10,1370,20231205,1.75,2635,-47.10,20231102,1370,1.75,20231205,2635,-47.10,20231102,1370,1.75,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231211,130316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1390,-22,5,-1.56,15067021,10788,46.77,1412,1450,1387,1835,989,1412,1396.65,0.27,-220,277,1458,1434,1415,1391,1372,1447,1404,138,423,500,0,1,1,27611224,384,-1.41,3.89,12,0.04,-985.00,357.00,2635,20231102,-47.25,1370,20231205,1.46,2635,-47.25,20231102,1370,1.46,20231205,2635,-47.25,20231102,1370,1.46,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231211,120317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1395,-17,5,-1.20,7624291,5435,23.56,1412,1450,1390,1835,989,1412,1402.81,0.27,-220,1011,1458,1434,1415,1391,1372,1447,1404,138,423,500,0,1,1,27611224,385,-1.42,3.91,12,0.02,-985.00,357.00,2635,20231102,-47.06,1370,20231205,1.82,2635,-47.06,20231102,1370,1.82,20231205,2635,-47.06,20231102,1370,1.82,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231211,110315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1398,-14,5,-0.99,7266150,5179,22.45,1412,1450,1390,1835,989,1412,1403.00,0.27,-220,1109,1458,1434,1415,1391,1372,1447,1404,138,423,500,0,1,1,27611224,386,-1.42,3.92,12,0.02,-985.00,357.00,2635,20231102,-46.94,1370,20231205,2.04,2635,-46.94,20231102,1370,2.04,20231205,2635,-46.94,20231102,1370,2.04,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231211,100315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1408,-4,5,-0.28,1971940,1387,6.01,1412,1450,1407,1835,989,1412,1421.73,0.27,-220,-137,1458,1434,1415,1391,1372,1447,1404,138,423,500,0,1,1,27611224,389,-1.43,3.94,12,0.01,-985.00,357.00,2635,20231102,-46.57,1370,20231205,2.77,2635,-46.57,20231102,1370,2.77,20231205,2635,-46.57,20231102,1370,2.77,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231211,090316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1412,0,3,0.00,32475,23,0.10,1412,1412,1411,1835,989,1412,1411.96,0.27,-220,-1,1458,1434,1415,1391,1372,1447,1404,138,423,500,0,1,1,27611224,390,-1.43,3.96,12,0.00,-985.00,357.00,2635,20231102,-46.41,1370,20231205,3.07,2635,-46.41,20231102,1370,3.07,20231205,2635,-46.41,20231102,1370,3.07,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231208,160312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1412,14,2,1.00,31950255,22687,32.71,1398,1439,1396,1817,979,1398,1408.31,0.27,0,220,1440,1418,1406,1384,1372,1413,1379,138,419,500,0,1,1,27611224,390,-1.43,3.96,12,0.08,-985.00,357.00,2635,20231102,-46.41,1370,20231205,3.07,2635,-46.41,20231102,1370,3.07,20231205,2635,-46.41,20231102,1370,3.07,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231208,150314,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1411,13,2,0.93,27205660,19331,27.88,1398,1439,1396,1817,979,1398,1407.36,0.27,0,42,1440,1418,1406,1384,1372,1413,1379,138,419,500,0,1,1,27611224,390,-1.43,3.95,12,0.07,-985.00,357.00,2635,20231102,-46.45,1370,20231205,2.99,2635,-46.45,20231102,1370,2.99,20231205,2635,-46.45,20231102,1370,2.99,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231208,140312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1406,8,2,0.57,25480332,18112,26.12,1398,1439,1396,1817,979,1398,1406.82,0.27,0,27,1440,1418,1406,1384,1372,1413,1379,138,419,500,0,1,1,27611224,388,-1.43,3.94,12,0.07,-985.00,357.00,2635,20231102,-46.64,1370,20231205,2.63,2635,-46.64,20231102,1370,2.63,20231205,2635,-46.64,20231102,1370,2.63,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231208,130313,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1403,5,2,0.36,13358058,9517,13.72,1398,1439,1396,1817,979,1398,1403.60,0.27,0,-325,1440,1418,1406,1384,1372,1413,1379,138,419,500,0,1,1,27611224,387,-1.42,3.93,12,0.03,-985.00,357.00,2635,20231102,-46.76,1370,20231205,2.41,2635,-46.76,20231102,1370,2.41,20231205,2635,-46.76,20231102,1370,2.41,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231208,120309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1401,3,2,0.21,10927617,7791,11.23,1398,1439,1396,1817,979,1398,1402.59,0.27,0,-594,1440,1418,1406,1384,1372,1413,1379,138,419,500,0,1,1,27611224,387,-1.42,3.92,12,0.03,-985.00,357.00,2635,20231102,-46.83,1370,20231205,2.26,2635,-46.83,20231102,1370,2.26,20231205,2635,-46.83,20231102,1370,2.26,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231208,110308,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1400,2,2,0.14,6178622,4411,6.36,1398,1439,1396,1817,979,1398,1400.73,0.27,0,-847,1440,1418,1406,1384,1372,1413,1379,138,419,500,0,1,1,27611224,387,-1.42,3.92,12,0.02,-985.00,357.00,2635,20231102,-46.87,1370,20231205,2.19,2635,-46.87,20231102,1370,2.19,20231205,2635,-46.87,20231102,1370,2.19,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231208,100313,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1400,2,2,0.14,2244236,1601,2.31,1398,1439,1396,1817,979,1398,1401.77,0.27,0,-386,1440,1418,1406,1384,1372,1413,1379,138,419,500,0,1,1,27611224,387,-1.42,3.92,12,0.01,-985.00,357.00,2635,20231102,-46.87,1370,20231205,2.19,2635,-46.87,20231102,1370,2.19,20231205,2635,-46.87,20231102,1370,2.19,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231208,090311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1398,0,3,0.00,12582,9,0.01,1398,1398,1398,1817,979,1398,1398.00,0.27,0,0,1440,1418,1406,1384,1372,1413,1379,138,419,500,0,1,1,27611224,386,-1.42,3.92,12,0.00,-985.00,357.00,2635,20231102,-46.94,1370,20231205,2.04,2635,-46.94,20231102,1370,2.04,20231205,2635,-46.94,20231102,1370,2.04,20231205,0.00,N,019490,500,138 억,,73525,N,N,0,N,00,N
|
|
20231207,160310,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1398,-16,5,-1.13,97263636,69323,195.09,1414,1428,1394,1838,990,1414,1403.05,0.28,0,-3199,1459,1436,1417,1394,1375,1427,1385,138,424,500,0,1,1,27611224,386,-1.42,3.92,12,0.25,-985.00,357.00,2635,20231102,-46.94,1370,20231205,2.04,2635,-46.94,20231102,1370,2.04,20231205,2635,-46.94,20231102,1370,2.04,20231205,0.00,N,019490,500,138 억,,76724,N,N,0,N,00,N
|
|
20231207,150312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1406,-8,5,-0.57,71849454,51174,144.02,1414,1428,1394,1838,990,1414,1404.02,0.28,0,-4216,1459,1436,1417,1394,1375,1427,1385,138,424,500,0,1,1,27611224,388,-1.43,3.94,12,0.19,-985.00,357.00,2635,20231102,-46.64,1370,20231205,2.63,2635,-46.64,20231102,1370,2.63,20231205,2635,-46.64,20231102,1370,2.63,20231205,0.00,N,019490,500,138 억,,76724,N,N,0,N,00,N
|
|
20231207,140311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1405,-9,5,-0.64,63956337,45560,128.22,1414,1428,1394,1838,990,1414,1403.78,0.28,0,-2592,1459,1436,1417,1394,1375,1427,1385,138,424,500,0,1,1,27611224,388,-1.43,3.94,12,0.17,-985.00,357.00,2635,20231102,-46.68,1370,20231205,2.55,2635,-46.68,20231102,1370,2.55,20231205,2635,-46.68,20231102,1370,2.55,20231205,0.00,N,019490,500,138 억,,76724,N,N,0,N,00,N
|
|
20231207,130310,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1400,-14,5,-0.99,60597693,43170,121.49,1414,1428,1394,1838,990,1414,1403.70,0.28,0,-3705,1459,1436,1417,1394,1375,1427,1385,138,424,500,0,1,1,27611224,387,-1.42,3.92,12,0.16,-985.00,357.00,2635,20231102,-46.87,1370,20231205,2.19,2635,-46.87,20231102,1370,2.19,20231205,2635,-46.87,20231102,1370,2.19,20231205,0.00,N,019490,500,138 억,,76724,N,N,0,N,00,N
|
|
20231207,120311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1398,-16,5,-1.13,42035109,29911,84.18,1414,1428,1394,1838,990,1414,1405.34,0.28,0,-3761,1459,1436,1417,1394,1375,1427,1385,138,424,500,0,1,1,27611224,386,-1.42,3.92,12,0.11,-985.00,357.00,2635,20231102,-46.94,1370,20231205,2.04,2635,-46.94,20231102,1370,2.04,20231205,2635,-46.94,20231102,1370,2.04,20231205,0.00,N,019490,500,138 억,,76724,N,N,0,N,00,N
|
|
20231207,110307,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1407,-7,5,-0.50,28347428,20127,56.64,1414,1428,1394,1838,990,1414,1408.43,0.28,0,-3858,1459,1436,1417,1394,1375,1427,1385,138,424,500,0,1,1,27611224,388,-1.43,3.94,12,0.07,-985.00,357.00,2635,20231102,-46.60,1370,20231205,2.70,2635,-46.60,20231102,1370,2.70,20231205,2635,-46.60,20231102,1370,2.70,20231205,0.00,N,019490,500,138 억,,76724,N,N,0,N,00,N
|
|
20231207,100309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1397,-17,5,-1.20,27178293,19292,54.29,1414,1428,1394,1838,990,1414,1408.79,0.28,0,-3856,1459,1436,1417,1394,1375,1427,1385,138,424,500,0,1,1,27611224,386,-1.42,3.91,12,0.07,-985.00,357.00,2635,20231102,-46.98,1370,20231205,1.97,2635,-46.98,20231102,1370,1.97,20231205,2635,-46.98,20231102,1370,1.97,20231205,0.00,N,019490,500,138 억,,76724,N,N,0,N,00,N
|
|
20231207,090310,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1395,-19,5,-1.34,371575,265,0.75,1414,1414,1395,1838,990,1414,1402.17,0.28,0,0,1459,1436,1417,1394,1375,1427,1385,138,424,500,0,1,1,27611224,385,-1.42,3.91,12,0.00,-985.00,357.00,2635,20231102,-47.06,1370,20231205,1.82,2635,-47.06,20231102,1370,1.82,20231205,2635,-47.06,20231102,1370,1.82,20231205,0.00,N,019490,500,138 억,,76724,N,N,0,N,00,N
|
|
20231206,160305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1414,5,2,0.35,49667237,35306,41.62,1440,1440,1398,1831,987,1409,1406.76,0.26,0,5093,1480,1444,1407,1371,1334,1462,1389,138,422,500,0,1,1,27611224,390,-1.44,3.96,12,0.13,-985.00,357.00,2635,20231102,-46.34,1370,20231205,3.21,2635,-46.34,20231102,1370,3.21,20231205,2635,-46.34,20231102,1370,3.21,20231205,0.00,N,019490,500,138 억,,71631,N,N,0,N,00,N
|
|
20231206,150312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1416,7,2,0.50,44447592,31605,37.26,1440,1440,1398,1831,987,1409,1406.35,0.26,0,4810,1480,1444,1407,1371,1334,1462,1389,138,422,500,0,1,1,27611224,391,-1.44,3.97,12,0.11,-985.00,357.00,2635,20231102,-46.26,1370,20231205,3.36,2635,-46.26,20231102,1370,3.36,20231205,2635,-46.26,20231102,1370,3.36,20231205,0.00,N,019490,500,138 억,,71631,N,N,0,N,00,N
|
|
20231206,140309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1410,1,2,0.07,36138380,25714,30.32,1440,1440,1398,1831,987,1409,1405.40,0.26,0,3477,1480,1444,1407,1371,1334,1462,1389,138,422,500,0,1,1,27611224,389,-1.43,3.95,12,0.09,-985.00,357.00,2635,20231102,-46.49,1370,20231205,2.92,2635,-46.49,20231102,1370,2.92,20231205,2635,-46.49,20231102,1370,2.92,20231205,0.00,N,019490,500,138 억,,71631,N,N,0,N,00,N
|
|
20231206,130309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1406,-3,5,-0.21,24509501,17451,20.57,1440,1440,1398,1831,987,1409,1404.48,0.26,0,1085,1480,1444,1407,1371,1334,1462,1389,138,422,500,0,1,1,27611224,388,-1.43,3.94,12,0.06,-985.00,357.00,2635,20231102,-46.64,1370,20231205,2.63,2635,-46.64,20231102,1370,2.63,20231205,2635,-46.64,20231102,1370,2.63,20231205,0.00,N,019490,500,138 억,,71631,N,N,0,N,00,N
|
|
20231206,120306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1406,-3,5,-0.21,22908539,16308,19.23,1440,1440,1398,1831,987,1409,1404.74,0.26,0,1085,1480,1444,1407,1371,1334,1462,1389,138,422,500,0,1,1,27611224,388,-1.43,3.94,12,0.06,-985.00,357.00,2635,20231102,-46.64,1370,20231205,2.63,2635,-46.64,20231102,1370,2.63,20231205,2635,-46.64,20231102,1370,2.63,20231205,0.00,N,019490,500,138 억,,71631,N,N,0,N,00,N
|
|
20231206,110311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1407,-2,5,-0.14,21068820,14995,17.68,1440,1440,1398,1831,987,1409,1405.06,0.26,0,1085,1480,1444,1407,1371,1334,1462,1389,138,422,500,0,1,1,27611224,388,-1.43,3.94,12,0.05,-985.00,357.00,2635,20231102,-46.60,1370,20231205,2.70,2635,-46.60,20231102,1370,2.70,20231205,2635,-46.60,20231102,1370,2.70,20231205,0.00,N,019490,500,138 억,,71631,N,N,0,N,00,N
|
|
20231206,100308,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1409,0,3,0.00,12951543,9213,10.86,1440,1440,1398,1831,987,1409,1405.79,0.26,0,1070,1480,1444,1407,1371,1334,1462,1389,138,422,500,0,1,1,27611224,389,-1.43,3.95,12,0.03,-985.00,357.00,2635,20231102,-46.53,1370,20231205,2.85,2635,-46.53,20231102,1370,2.85,20231205,2635,-46.53,20231102,1370,2.85,20231205,0.00,N,019490,500,138 억,,71631,N,N,0,N,00,N
|
|
20231206,090309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1438,29,2,2.06,5096733,3629,4.28,1440,1440,1400,1831,987,1409,1404.45,0.26,0,0,1480,1444,1407,1371,1334,1462,1389,138,422,500,0,1,1,27611224,397,-1.46,4.03,12,0.01,-985.00,357.00,2635,20231102,-45.43,1370,20231205,4.96,2635,-45.43,20231102,1370,4.96,20231205,2635,-45.43,20231102,1370,4.96,20231205,0.00,N,019490,500,138 억,,71631,N,N,0,N,00,N
|
|
20231205,160309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1409,28,2,2.03,116843755,84105,103.60,1382,1443,1370,1795,967,1381,1389.26,0.20,0,16213,1506,1443,1411,1348,1316,1427,1332,138,414,500,0,1,1,27611224,389,-1.43,3.95,12,0.30,-985.00,357.00,2635,20231102,-46.53,1370,20231205,2.85,2635,-46.53,20231102,1370,2.85,20231205,2635,-46.53,20231102,1370,2.85,20231205,0.00,N,019490,500,138 억,,55418,N,N,0,N,00,N
|
|
20231205,150309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1410,29,2,2.10,111696725,80453,99.10,1382,1443,1370,1795,967,1381,1388.35,0.20,0,15866,1506,1443,1411,1348,1316,1427,1332,138,414,500,0,1,1,27611224,389,-1.43,3.95,12,0.29,-985.00,357.00,2635,20231102,-46.49,1370,20231205,2.92,2635,-46.49,20231102,1370,2.92,20231205,2635,-46.49,20231102,1370,2.92,20231205,0.00,N,019490,500,138 억,,55418,N,N,0,N,00,N
|
|
20231205,140309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1410,29,2,2.10,95930804,69258,85.31,1382,1443,1370,1795,967,1381,1385.12,0.20,0,10197,1506,1443,1411,1348,1316,1427,1332,138,414,500,0,1,1,27611224,389,-1.43,3.95,12,0.25,-985.00,357.00,2635,20231102,-46.49,1370,20231205,2.92,2635,-46.49,20231102,1370,2.92,20231205,2635,-46.49,20231102,1370,2.92,20231205,0.00,N,019490,500,138 억,,55418,N,N,0,N,00,N
|
|
20231205,130310,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1401,20,2,1.45,86172358,62320,76.76,1382,1443,1370,1795,967,1381,1382.74,0.20,0,7572,1506,1443,1411,1348,1316,1427,1332,138,414,500,0,1,1,27611224,387,-1.42,3.92,12,0.23,-985.00,357.00,2635,20231102,-46.83,1370,20231205,2.26,2635,-46.83,20231102,1370,2.26,20231205,2635,-46.83,20231102,1370,2.26,20231205,0.00,N,019490,500,138 억,,55418,N,N,0,N,00,N
|
|
20231205,120307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1397,16,2,1.16,77465199,56099,69.10,1382,1443,1370,1795,967,1381,1380.87,0.20,0,7399,1506,1443,1411,1348,1316,1427,1332,138,414,500,0,1,1,27611224,386,-1.42,3.91,12,0.20,-985.00,357.00,2635,20231102,-46.98,1370,20231205,1.97,2635,-46.98,20231102,1370,1.97,20231205,2635,-46.98,20231102,1370,1.97,20231205,0.00,N,019490,500,138 억,,55418,N,N,0,N,00,N
|
|
20231205,110307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1397,16,2,1.16,75075945,54386,66.99,1382,1443,1370,1795,967,1381,1380.43,0.20,0,7310,1506,1443,1411,1348,1316,1427,1332,138,414,500,0,1,1,27611224,386,-1.42,3.91,12,0.20,-985.00,357.00,2635,20231102,-46.98,1370,20231205,1.97,2635,-46.98,20231102,1370,1.97,20231205,2635,-46.98,20231102,1370,1.97,20231205,0.00,N,019490,500,138 억,,55418,N,N,0,N,00,N
|
|
20231205,100307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1397,16,2,1.16,61390784,44553,54.88,1382,1443,1370,1795,967,1381,1377.93,0.20,0,7597,1506,1443,1411,1348,1316,1427,1332,138,414,500,0,1,1,27611224,386,-1.42,3.91,12,0.16,-985.00,357.00,2635,20231102,-46.98,1370,20231205,1.97,2635,-46.98,20231102,1370,1.97,20231205,2635,-46.98,20231102,1370,1.97,20231205,0.00,N,019490,500,138 억,,55418,N,N,0,N,00,N
|
|
20231205,090306,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1375,-6,5,-0.43,578629,419,0.52,1382,1382,1375,1795,967,1381,1380.98,0.20,0,-38,1506,1443,1411,1348,1316,1427,1332,138,414,500,0,1,1,27611224,380,-1.40,3.85,12,0.00,-985.00,357.00,2635,20231102,-47.82,1375,20231205,0.00,2635,-47.82,20231102,1375,0.00,20231205,2635,-47.82,20231102,1375,0.00,20231205,0.00,N,019490,500,138 억,,55418,N,N,0,N,00,N
|
|
20231204,160307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1381,-86,5,-5.86,112871516,80621,109.18,1467,1474,1379,1907,1027,1467,1400.04,0.21,0,-3620,1640,1553,1502,1415,1364,1528,1390,138,440,500,0,1,1,27611224,381,-1.40,3.87,12,0.29,-985.00,357.00,2635,20231102,-47.59,1379,20231204,0.15,2635,-47.59,20231102,1379,0.15,20231204,2635,-47.59,20231102,1379,0.15,20231204,0.00,N,019490,500,138 억,,59038,N,N,0,N,00,N
|
|
20231204,150309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1390,-77,5,-5.25,104178865,74334,100.67,1467,1474,1379,1907,1027,1467,1401.50,0.21,0,1292,1640,1553,1502,1415,1364,1528,1390,138,440,500,0,1,1,27611224,384,-1.41,3.89,12,0.27,-985.00,357.00,2635,20231102,-47.25,1379,20231204,0.80,2635,-47.25,20231102,1379,0.80,20231204,2635,-47.25,20231102,1379,0.80,20231204,0.00,N,019490,500,138 억,,59038,N,N,0,N,00,N
|
|
20231204,140307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1387,-80,5,-5.45,74159940,52643,71.29,1467,1474,1379,1907,1027,1467,1408.73,0.21,0,2069,1640,1553,1502,1415,1364,1528,1390,138,440,500,0,1,1,27611224,383,-1.41,3.89,12,0.19,-985.00,357.00,2635,20231102,-47.36,1379,20231204,0.58,2635,-47.36,20231102,1379,0.58,20231204,2635,-47.36,20231102,1379,0.58,20231204,0.00,N,019490,500,138 억,,59038,N,N,0,N,00,N
|
|
20231204,130306,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1390,-77,5,-5.25,61970730,43876,59.42,1467,1474,1379,1907,1027,1467,1412.41,0.21,0,2267,1640,1553,1502,1415,1364,1528,1390,138,440,500,0,1,1,27611224,384,-1.41,3.89,12,0.16,-985.00,357.00,2635,20231102,-47.25,1379,20231204,0.80,2635,-47.25,20231102,1379,0.80,20231204,2635,-47.25,20231102,1379,0.80,20231204,0.00,N,019490,500,138 억,,59038,N,N,0,N,00,N
|
|
20231204,120306,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1395,-72,5,-4.91,50983933,35958,48.70,1467,1474,1382,1907,1027,1467,1417.87,0.21,0,4794,1640,1553,1502,1415,1364,1528,1390,138,440,500,0,1,1,27611224,385,-1.42,3.91,12,0.13,-985.00,357.00,2635,20231102,-47.06,1382,20231204,0.94,2635,-47.06,20231102,1382,0.94,20231204,2635,-47.06,20231102,1382,0.94,20231204,0.00,N,019490,500,138 억,,59038,N,N,0,N,00,N
|
|
20231204,110307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1418,-49,5,-3.34,19147583,13179,17.85,1467,1474,1382,1907,1027,1467,1452.89,0.21,0,-1691,1640,1553,1502,1415,1364,1528,1390,138,440,500,0,1,1,27611224,392,-1.44,3.97,12,0.05,-985.00,357.00,2635,20231102,-46.19,1382,20231204,2.60,2635,-46.19,20231102,1382,2.60,20231204,2635,-46.19,20231102,1382,2.60,20231204,0.00,N,019490,500,138 억,,59038,N,N,0,N,00,N
|
|
20231204,100306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1460,-7,5,-0.48,13006820,8877,12.02,1467,1474,1430,1907,1027,1467,1465.23,0.21,0,-1509,1640,1553,1502,1415,1364,1528,1390,138,440,500,0,1,1,27611224,403,-1.48,4.09,12,0.03,-985.00,357.00,2635,20231102,-44.59,1392,20231130,4.89,2635,-44.59,20231102,1392,4.89,20231130,2635,-44.59,20231102,1392,4.89,20231130,0.00,N,019490,500,138 억,,59038,N,N,0,N,00,N
|
|
20231204,090306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1473,6,2,0.41,3249490,2215,3.00,1467,1474,1467,1907,1027,1467,1467.04,0.21,0,-1447,1640,1553,1502,1415,1364,1528,1390,138,440,500,0,1,1,27611224,407,-1.50,4.13,12,0.01,-985.00,357.00,2635,20231102,-44.10,1392,20231130,5.82,2635,-44.10,20231102,1392,5.82,20231130,2635,-44.10,20231102,1392,5.82,20231130,0.00,N,019490,500,138 억,,59038,N,N,0,N,00,N
|
|
20231201,160306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1467,-7,5,-0.47,109750419,73815,13.37,1560,1589,1451,1916,1032,1474,1486.83,0.23,0,-4893,1866,1670,1531,1335,1196,1768,1433,138,442,500,0,1,1,27611224,405,-1.49,4.11,12,0.27,-985.00,357.00,2635,20231102,-44.33,1392,20231130,5.39,2635,-44.33,20231102,1392,5.39,20231130,2635,-44.33,20231102,1392,5.39,20231130,0.00,N,019490,500,138 억,,63931,N,N,0,N,00,N
|
|
20231201,150306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1474,0,3,0.00,103062752,69252,12.54,1560,1589,1451,1916,1032,1474,1488.23,0.23,0,-4857,1866,1670,1531,1335,1196,1768,1433,138,442,500,0,1,1,27611224,407,-1.50,4.13,12,0.25,-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,,63931,N,N,0,N,00,N
|
|
20231201,140306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1471,-3,5,-0.20,92562971,62041,11.24,1560,1589,1459,1916,1032,1474,1491.96,0.23,0,-2113,1866,1670,1531,1335,1196,1768,1433,138,442,500,0,1,1,27611224,406,-1.49,4.12,12,0.22,-985.00,357.00,2635,20231102,-44.17,1392,20231130,5.68,2635,-44.17,20231102,1392,5.68,20231130,2635,-44.17,20231102,1392,5.68,20231130,0.00,N,019490,500,138 억,,63931,N,N,0,N,00,N
|
|
20231201,130305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1471,-3,5,-0.20,83437967,55830,10.11,1560,1589,1471,1916,1032,1474,1494.50,0.23,0,-216,1866,1670,1531,1335,1196,1768,1433,138,442,500,0,1,1,27611224,406,-1.49,4.12,12,0.20,-985.00,357.00,2635,20231102,-44.17,1392,20231130,5.68,2635,-44.17,20231102,1392,5.68,20231130,2635,-44.17,20231102,1392,5.68,20231130,0.00,N,019490,500,138 억,,63931,N,N,0,N,00,N
|
|
20231201,120306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1472,-2,5,-0.14,78929501,52766,9.56,1560,1589,1471,1916,1032,1474,1495.84,0.23,0,67,1866,1670,1531,1335,1196,1768,1433,138,442,500,0,1,1,27611224,406,-1.49,4.12,12,0.19,-985.00,357.00,2635,20231102,-44.14,1392,20231130,5.75,2635,-44.14,20231102,1392,5.75,20231130,2635,-44.14,20231102,1392,5.75,20231130,0.00,N,019490,500,138 억,,63931,N,N,0,N,00,N
|
|
20231201,110306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1477,3,2,0.20,73493597,49076,8.89,1560,1589,1472,1916,1032,1474,1497.55,0.23,0,751,1866,1670,1531,1335,1196,1768,1433,138,442,500,0,1,1,27611224,408,-1.50,4.14,12,0.18,-985.00,357.00,2635,20231102,-43.95,1392,20231130,6.11,2635,-43.95,20231102,1392,6.11,20231130,2635,-43.95,20231102,1392,6.11,20231130,0.00,N,019490,500,138 억,,63931,N,N,0,N,00,N
|
|
20231201,100307,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1478,4,2,0.27,66939797,44636,8.08,1560,1589,1474,1916,1032,1474,1499.68,0.23,0,787,1866,1670,1531,1335,1196,1768,1433,138,442,500,0,1,1,27611224,408,-1.50,4.14,12,0.16,-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,,63931,N,N,0,N,00,N
|
|
20231201,090303,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1480,6,2,0.41,23165266,15007,2.72,1560,1589,1480,1916,1032,1474,1543.63,0.23,0,-2295,1866,1670,1531,1335,1196,1768,1433,138,442,500,0,1,1,27611224,409,-1.50,4.15,12,0.05,-985.00,357.00,2635,20231102,-43.83,1392,20231130,6.32,2635,-43.83,20231102,1392,6.32,20231130,2635,-43.83,20231102,1392,6.32,20231130,0.00,N,019490,500,138 억,,63931,N,N,0,N,00,N
|