161 lines
68 KiB
CSV
161 lines
68 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
|
|
20241031,160349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,245,2,8.73,1944450045,673735,127.25,2805,3050,2665,3645,1965,2805,2885.55,1.58,0,33149,3168,2986,2808,2626,2448,2897,2537,150,840,500,1680,5,1,30044269,916,-7.84,11.60,12,2.24,-389.00,263.00,5640,20240923,-45.92,864,20240904,253.01,5640,-45.92,20240923,864,253.01,20240904,5640,-45.92,20240923,864,253.01,20240904,0.00,N,019490,500,150 억,,475205,N,N,0,N,00,N
|
|
20241031,150353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2950,145,2,5.17,1699288465,591845,111.78,2805,3050,2665,3645,1965,2805,2871.17,1.58,0,27074,3168,2986,2808,2626,2448,2897,2537,150,840,500,1680,5,1,30044269,886,-7.58,11.22,12,1.97,-389.00,263.00,5640,20240923,-47.70,864,20240904,241.44,5640,-47.70,20240923,864,241.44,20240904,5640,-47.70,20240923,864,241.44,20240904,0.00,N,019490,500,150 억,,475205,N,N,0,N,00,N
|
|
20241031,140353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2890,85,2,3.03,1423358535,497243,93.91,2805,3050,2665,3645,1965,2805,2862.50,1.58,0,48837,3168,2986,2808,2626,2448,2897,2537,150,840,500,1680,5,1,30044269,868,-7.43,10.99,12,1.66,-389.00,263.00,5640,20240923,-48.76,864,20240904,234.49,5640,-48.76,20240923,864,234.49,20240904,5640,-48.76,20240923,864,234.49,20240904,0.00,N,019490,500,150 억,,475205,N,N,0,N,00,N
|
|
20241031,130352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2820,15,2,0.53,1359154040,474917,89.70,2805,3050,2665,3645,1965,2805,2861.88,1.58,0,40824,3168,2986,2808,2626,2448,2897,2537,150,840,500,1680,5,1,30044269,847,-7.25,10.72,12,1.58,-389.00,263.00,5640,20240923,-50.00,864,20240904,226.39,5640,-50.00,20240923,864,226.39,20240904,5640,-50.00,20240923,864,226.39,20240904,0.00,N,019490,500,150 억,,475205,N,N,0,N,00,N
|
|
20241031,120352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2825,20,2,0.71,1213754115,422939,79.88,2805,3050,2665,3645,1965,2805,2869.81,1.58,0,13677,3168,2986,2808,2626,2448,2897,2537,150,840,500,1680,5,1,30044269,849,-7.26,10.74,12,1.41,-389.00,263.00,5640,20240923,-49.91,864,20240904,226.97,5640,-49.91,20240923,864,226.97,20240904,5640,-49.91,20240923,864,226.97,20240904,0.00,N,019490,500,150 억,,475205,N,N,0,N,00,N
|
|
20241031,110354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2860,55,2,1.96,1031479060,357666,67.55,2805,3050,2665,3645,1965,2805,2883.92,1.58,0,12467,3168,2986,2808,2626,2448,2897,2537,150,840,500,1680,5,1,30044269,859,-7.35,10.87,12,1.19,-389.00,263.00,5640,20240923,-49.29,864,20240904,231.02,5640,-49.29,20240923,864,231.02,20240904,5640,-49.29,20240923,864,231.02,20240904,0.00,N,019490,500,150 억,,475205,N,N,0,N,00,N
|
|
20241031,100352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2855,50,2,1.78,926912420,320909,60.61,2805,3050,2665,3645,1965,2805,2888.40,1.58,0,15251,3168,2986,2808,2626,2448,2897,2537,150,840,500,1680,5,1,30044269,858,-7.34,10.86,12,1.07,-389.00,263.00,5640,20240923,-49.38,864,20240904,230.44,5640,-49.38,20240923,864,230.44,20240904,5640,-49.38,20240923,864,230.44,20240904,0.00,N,019490,500,150 억,,475205,N,N,0,N,00,N
|
|
20241031,090352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2750,-55,5,-1.96,21033395,7525,1.42,2805,2930,2750,3645,1965,2805,2795.14,1.58,0,-1472,3168,2986,2808,2626,2448,2897,2537,150,840,500,1680,5,1,30044269,826,-7.07,10.46,12,0.03,-389.00,263.00,5640,20240923,-51.24,864,20240904,218.29,5640,-51.24,20240923,864,218.29,20240904,5640,-51.24,20240923,864,218.29,20240904,0.00,N,019490,500,150 억,,475205,N,N,0,N,00,N
|
|
20241030,160351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2805,20,2,0.72,1481196150,528289,92.02,2890,2990,2630,3620,1950,2785,2803.76,1.62,0,-6590,3218,3001,2858,2641,2498,2930,2570,150,835,500,1670,5,1,30044269,843,-7.21,10.67,12,1.76,-389.00,263.00,5640,20240923,-50.27,864,20240904,224.65,5640,-50.27,20240923,864,224.65,20240904,5640,-50.27,20240923,864,224.65,20240904,0.00,N,019490,500,150 억,,485265,N,N,0,N,00,N
|
|
20241030,150358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2800,15,2,0.54,1415084110,504492,87.88,2890,2990,2630,3620,1950,2785,2804.97,1.62,0,-9230,3218,3001,2858,2641,2498,2930,2570,150,835,500,1670,5,1,30044269,841,-7.20,10.65,12,1.68,-389.00,263.00,5640,20240923,-50.35,864,20240904,224.07,5640,-50.35,20240923,864,224.07,20240904,5640,-50.35,20240923,864,224.07,20240904,0.00,N,019490,500,150 억,,485265,N,N,0,N,00,N
|
|
20241030,140354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2880,95,2,3.41,1291711525,460984,80.30,2890,2990,2630,3620,1950,2785,2802.07,1.62,0,-7888,3218,3001,2858,2641,2498,2930,2570,150,835,500,1670,5,1,30044269,865,-7.40,10.95,12,1.53,-389.00,263.00,5640,20240923,-48.94,864,20240904,233.33,5640,-48.94,20240923,864,233.33,20240904,5640,-48.94,20240923,864,233.33,20240904,0.00,N,019490,500,150 억,,485265,N,N,0,N,00,N
|
|
20241030,130354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2860,75,2,2.69,922137970,333750,58.14,2890,2940,2630,3620,1950,2785,2762.96,1.62,0,19186,3218,3001,2858,2641,2498,2930,2570,150,835,500,1670,5,1,30044269,859,-7.35,10.87,12,1.11,-389.00,263.00,5640,20240923,-49.29,864,20240904,231.02,5640,-49.29,20240923,864,231.02,20240904,5640,-49.29,20240923,864,231.02,20240904,0.00,N,019490,500,150 억,,485265,N,N,0,N,00,N
|
|
20241030,120357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2800,15,2,0.54,688299405,251538,43.82,2890,2890,2630,3620,1950,2785,2736.36,1.62,0,19671,3218,3001,2858,2641,2498,2930,2570,150,835,500,1670,5,1,30044269,841,-7.20,10.65,12,0.84,-389.00,263.00,5640,20240923,-50.35,864,20240904,224.07,5640,-50.35,20240923,864,224.07,20240904,5640,-50.35,20240923,864,224.07,20240904,0.00,N,019490,500,150 억,,485265,N,N,0,N,00,N
|
|
20241030,110353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2815,30,2,1.08,644287020,235717,41.06,2890,2890,2630,3620,1950,2785,2733.31,1.62,0,15582,3218,3001,2858,2641,2498,2930,2570,150,835,500,1670,5,1,30044269,846,-7.24,10.70,12,0.78,-389.00,263.00,5640,20240923,-50.09,864,20240904,225.81,5640,-50.09,20240923,864,225.81,20240904,5640,-50.09,20240923,864,225.81,20240904,0.00,N,019490,500,150 억,,485265,N,N,0,N,00,N
|
|
20241030,100352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2670,-115,5,-4.13,317520870,115352,20.09,2890,2890,2660,3620,1950,2785,2752.63,1.62,0,-2721,3218,3001,2858,2641,2498,2930,2570,150,835,500,1670,5,1,30044269,802,-6.86,10.15,12,0.38,-389.00,263.00,5640,20240923,-52.66,864,20240904,209.03,5640,-52.66,20240923,864,209.03,20240904,5640,-52.66,20240923,864,209.03,20240904,0.00,N,019490,500,150 억,,485265,N,N,0,N,00,N
|
|
20241030,090353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2805,20,2,0.72,41189835,14658,2.55,2890,2890,2785,3620,1950,2785,2810.06,1.62,0,600,3218,3001,2858,2641,2498,2930,2570,150,835,500,1670,5,1,30044269,843,-7.21,10.67,12,0.05,-389.00,263.00,5640,20240923,-50.27,864,20240904,224.65,5640,-50.27,20240923,864,224.65,20240904,5640,-50.27,20240923,864,224.65,20240904,0.00,N,019490,500,150 억,,485265,N,N,0,N,00,N
|
|
20241029,160341,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2785,-165,5,-5.59,1625716175,571562,210.36,3000,3075,2715,3835,2065,2950,2844.45,1.41,0,61815,3263,3106,2973,2816,2683,3185,2895,150,885,500,1770,5,1,30044269,837,-7.16,10.59,12,1.90,-389.00,263.00,5640,20240923,-50.62,864,20240904,222.34,5640,-50.62,20240923,864,222.34,20240904,5640,-50.62,20240923,864,222.34,20240904,0.00,N,019490,500,150 억,,423381,N,N,0,N,01,N
|
|
20241029,150347,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2780,-170,5,-5.76,1541011010,540928,199.08,3000,3075,2715,3835,2065,2950,2848.83,1.41,0,61420,3263,3106,2973,2816,2683,3185,2895,150,885,500,1770,5,1,30044269,835,-7.15,10.57,12,1.80,-389.00,263.00,5640,20240923,-50.71,864,20240904,221.76,5640,-50.71,20240923,864,221.76,20240904,5640,-50.71,20240923,864,221.76,20240904,0.00,N,019490,500,150 억,,423381,N,N,0,N,01,N
|
|
20241029,140342,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2770,-180,5,-6.10,1295219310,451965,166.34,3000,3075,2715,3835,2065,2950,2865.75,1.41,0,17001,3263,3106,2973,2816,2683,3185,2895,150,885,500,1770,5,1,30044269,832,-7.12,10.53,12,1.50,-389.00,263.00,5640,20240923,-50.89,864,20240904,220.60,5640,-50.89,20240923,864,220.60,20240904,5640,-50.89,20240923,864,220.60,20240904,0.00,N,019490,500,150 억,,423381,N,N,0,N,01,N
|
|
20241029,130343,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2800,-150,5,-5.08,1019053505,351930,129.52,3000,3075,2715,3835,2065,2950,2895.61,1.41,0,-17032,3263,3106,2973,2816,2683,3185,2895,150,885,500,1770,5,1,30044269,841,-7.20,10.65,12,1.17,-389.00,263.00,5640,20240923,-50.35,864,20240904,224.07,5640,-50.35,20240923,864,224.07,20240904,5640,-50.35,20240923,864,224.07,20240904,0.00,N,019490,500,150 억,,423381,N,N,0,N,01,N
|
|
20241029,120346,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2830,-120,5,-4.07,975743675,336505,123.85,3000,3075,2715,3835,2065,2950,2899.64,1.41,0,-20745,3263,3106,2973,2816,2683,3185,2895,150,885,500,1770,5,1,30044269,850,-7.28,10.76,12,1.12,-389.00,263.00,5640,20240923,-49.82,864,20240904,227.55,5640,-49.82,20240923,864,227.55,20240904,5640,-49.82,20240923,864,227.55,20240904,0.00,N,019490,500,150 억,,423381,N,N,0,N,01,N
|
|
20241029,110349,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2805,-145,5,-4.92,845019625,289827,106.67,3000,3075,2760,3835,2065,2950,2915.60,1.41,0,-24128,3263,3106,2973,2816,2683,3185,2895,150,885,500,1770,5,1,30044269,843,-7.21,10.67,12,0.96,-389.00,263.00,5640,20240923,-50.27,864,20240904,224.65,5640,-50.27,20240923,864,224.65,20240904,5640,-50.27,20240923,864,224.65,20240904,0.00,N,019490,500,150 억,,423381,N,N,0,N,01,N
|
|
20241029,100346,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2960,10,2,0.34,420730500,140626,51.76,3000,3075,2900,3835,2065,2950,2991.84,1.41,0,-7314,3263,3106,2973,2816,2683,3185,2895,150,885,500,1770,5,1,30044269,889,-7.61,11.25,12,0.47,-389.00,263.00,5640,20240923,-47.52,864,20240904,242.59,5640,-47.52,20240923,864,242.59,20240904,5640,-47.52,20240923,864,242.59,20240904,0.00,N,019490,500,150 억,,423381,N,N,0,N,01,N
|
|
20241028,160341,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2950,-60,5,-1.99,785121195,268592,78.24,2925,3130,2840,3910,2110,3010,2922.99,1.20,0,61716,3340,3175,3060,2895,2780,3117,2837,150,900,500,0,5,1,30044269,886,-7.58,11.22,12,0.89,-389.00,263.00,5640,20240923,-47.70,864,20240904,241.44,5640,-47.70,20240923,864,241.44,20240904,5640,-47.70,20240923,864,241.44,20240904,0.00,N,019490,500,150 억,,361734,N,N,0,N,02,N
|
|
20241028,150342,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2930,-80,5,-2.66,733030955,250909,73.09,2925,3130,2840,3910,2110,3010,2921.40,1.20,0,63516,3340,3175,3060,2895,2780,3117,2837,150,900,500,0,5,1,30044269,880,-7.53,11.14,12,0.84,-389.00,263.00,5640,20240923,-48.05,864,20240904,239.12,5640,-48.05,20240923,864,239.12,20240904,5640,-48.05,20240923,864,239.12,20240904,0.00,N,019490,500,150 억,,361734,N,N,0,N,02,N
|
|
20241028,140344,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2905,-105,5,-3.49,670673005,229369,66.82,2925,3130,2840,3910,2110,3010,2923.88,1.20,0,55804,3340,3175,3060,2895,2780,3117,2837,150,900,500,0,5,1,30044269,873,-7.47,11.05,12,0.76,-389.00,263.00,5640,20240923,-48.49,864,20240904,236.23,5640,-48.49,20240923,864,236.23,20240904,5640,-48.49,20240923,864,236.23,20240904,0.00,N,019490,500,150 억,,361734,N,N,0,N,02,N
|
|
20241028,130342,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2850,-160,5,-5.32,544164620,185297,53.98,2925,3130,2850,3910,2110,3010,2936.60,1.20,0,30817,3340,3175,3060,2895,2780,3117,2837,150,900,500,0,5,1,30044269,856,-7.33,10.84,12,0.62,-389.00,263.00,5640,20240923,-49.47,864,20240904,229.86,5640,-49.47,20240923,864,229.86,20240904,5640,-49.47,20240923,864,229.86,20240904,0.00,N,019490,500,150 억,,361734,N,N,0,N,02,N
|
|
20241028,120342,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2895,-115,5,-3.82,393558240,132981,38.74,2925,3130,2885,3910,2110,3010,2959.39,1.20,0,19570,3340,3175,3060,2895,2780,3117,2837,150,900,500,0,5,1,30044269,870,-7.44,11.01,12,0.44,-389.00,263.00,5640,20240923,-48.67,864,20240904,235.07,5640,-48.67,20240923,864,235.07,20240904,5640,-48.67,20240923,864,235.07,20240904,0.00,N,019490,500,150 억,,361734,N,N,0,N,02,N
|
|
20241028,110319,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2980,-30,5,-1.00,194019425,64804,18.88,2925,3130,2925,3910,2110,3010,2993.87,1.20,0,8547,3340,3175,3060,2895,2780,3117,2837,150,900,500,0,5,1,30044269,895,-7.66,11.33,12,0.22,-389.00,263.00,5640,20240923,-47.16,864,20240904,244.91,5640,-47.16,20240923,864,244.91,20240904,5640,-47.16,20240923,864,244.91,20240904,0.00,N,019490,500,150 억,,361734,N,N,0,N,02,N
|
|
20241028,100339,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2945,-65,5,-2.16,139005170,46259,13.48,2925,3130,2925,3910,2110,3010,3004.90,1.20,0,8190,3340,3175,3060,2895,2780,3117,2837,150,900,500,0,5,1,30044269,885,-7.57,11.20,12,0.15,-389.00,263.00,5640,20240923,-47.78,864,20240904,240.86,5640,-47.78,20240923,864,240.86,20240904,5640,-47.78,20240923,864,240.86,20240904,0.00,N,019490,500,150 억,,361734,N,N,0,N,02,N
|
|
20241028,090340,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3010,0,3,0.00,18495675,6160,1.79,2925,3015,2925,3910,2110,3010,3002.17,1.20,0,-1069,3340,3175,3060,2895,2780,3117,2837,150,900,500,0,5,1,30044269,904,-7.74,11.44,12,0.02,-389.00,263.00,5640,20240923,-46.63,864,20240904,248.38,5640,-46.63,20240923,864,248.38,20240904,5640,-46.63,20240923,864,248.38,20240904,0.00,N,019490,500,150 억,,361734,N,N,0,N,02,N
|
|
20241025,160338,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3010,-160,5,-5.05,1053392590,342614,107.66,3175,3225,2945,4120,2220,3170,3074.57,1.20,0,1252,3600,3385,3230,3015,2860,3307,2937,150,950,500,0,5,1,30044269,904,-7.74,11.44,12,1.14,-389.00,263.00,5640,20240923,-46.63,864,20240904,248.38,5640,-46.63,20240923,864,248.38,20240904,5640,-46.63,20240923,864,248.38,20240904,0.00,N,019490,500,150 억,,360482,N,N,0,N,02,N
|
|
20241025,150343,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2955,-215,5,-6.78,1002000360,325727,102.35,3175,3225,2945,4120,2220,3170,3076.19,1.20,0,-2716,3600,3385,3230,3015,2860,3307,2937,150,950,500,0,5,1,30044269,888,-7.60,11.24,12,1.08,-389.00,263.00,5640,20240923,-47.61,864,20240904,242.01,5640,-47.61,20240923,864,242.01,20240904,5640,-47.61,20240923,864,242.01,20240904,0.00,N,019490,500,150 억,,360482,N,N,0,N,02,N
|
|
20241025,140341,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3095,-75,5,-2.37,883589940,286672,90.08,3175,3225,2970,4120,2220,3170,3082.22,1.20,0,-8809,3600,3385,3230,3015,2860,3307,2937,150,950,500,0,5,1,30044269,930,-7.96,11.77,12,0.95,-389.00,263.00,5640,20240923,-45.12,864,20240904,258.22,5640,-45.12,20240923,864,258.22,20240904,5640,-45.12,20240923,864,258.22,20240904,0.00,N,019490,500,150 억,,360482,N,N,0,N,02,N
|
|
20241025,130344,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3075,-95,5,-3.00,767030995,249613,78.44,3175,3225,2970,4120,2220,3170,3072.87,1.20,0,6787,3600,3385,3230,3015,2860,3307,2937,150,950,500,0,5,1,30044269,924,-7.90,11.69,12,0.83,-389.00,263.00,5640,20240923,-45.48,864,20240904,255.90,5640,-45.48,20240923,864,255.90,20240904,5640,-45.48,20240923,864,255.90,20240904,0.00,N,019490,500,150 억,,360482,N,N,0,N,02,N
|
|
20241025,120343,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,-120,5,-3.79,734417145,238990,75.10,3175,3225,2970,4120,2220,3170,3072.99,1.20,0,11333,3600,3385,3230,3015,2860,3307,2937,150,950,500,0,5,1,30044269,916,-7.84,11.60,12,0.80,-389.00,263.00,5640,20240923,-45.92,864,20240904,253.01,5640,-45.92,20240923,864,253.01,20240904,5640,-45.92,20240923,864,253.01,20240904,0.00,N,019490,500,150 억,,360482,N,N,0,N,02,N
|
|
20241025,110340,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3010,-160,5,-5.05,616344215,199909,62.82,3175,3225,3000,4120,2220,3170,3083.11,1.20,0,10208,3600,3385,3230,3015,2860,3307,2937,150,950,500,0,5,1,30044269,904,-7.74,11.44,12,0.67,-389.00,263.00,5640,20240923,-46.63,864,20240904,248.38,5640,-46.63,20240923,864,248.38,20240904,5640,-46.63,20240923,864,248.38,20240904,0.00,N,019490,500,150 억,,360482,N,N,0,N,02,N
|
|
20241025,100341,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3100,-70,5,-2.21,248791970,80913,25.43,3175,3200,3005,4120,2220,3170,3074.77,1.20,0,12369,3600,3385,3230,3015,2860,3307,2937,150,950,500,0,5,1,30044269,931,-7.97,11.79,12,0.27,-389.00,263.00,5640,20240923,-45.04,864,20240904,258.80,5640,-45.04,20240923,864,258.80,20240904,5640,-45.04,20240923,864,258.80,20240904,0.00,N,019490,500,150 억,,360482,N,N,0,N,02,N
|
|
20241025,090341,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,-100,5,-3.15,14457295,4596,1.44,3175,3200,3040,4120,2220,3170,3145.44,1.20,0,-1040,3600,3385,3230,3015,2860,3307,2937,150,950,500,0,5,1,30044269,922,-7.89,11.67,12,0.02,-389.00,263.00,5640,20240923,-45.57,864,20240904,255.32,5640,-45.57,20240923,864,255.32,20240904,5640,-45.57,20240923,864,255.32,20240904,0.00,N,019490,500,150 억,,360482,N,N,0,N,02,N
|
|
20241024,160337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3170,-190,5,-5.65,1000730340,311206,23.51,3310,3445,3075,4365,2355,3360,3215.66,1.29,0,-27311,3776,3567,3261,3052,2746,3672,3157,150,1005,500,0,5,1,30044269,952,-8.15,12.05,12,1.04,-389.00,263.00,5640,20240923,-43.79,864,20240904,266.90,5640,-43.79,20240923,864,266.90,20240904,5640,-43.79,20240923,864,266.90,20240904,0.00,N,019490,500,150 억,,387793,N,N,0,N,02,N
|
|
20241024,150338,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3125,-235,5,-6.99,973568240,302576,22.86,3310,3445,3075,4365,2355,3360,3217.60,1.29,0,-25448,3776,3567,3261,3052,2746,3672,3157,150,1005,500,0,5,1,30044269,939,-8.03,11.88,12,1.01,-389.00,263.00,5640,20240923,-44.59,864,20240904,261.69,5640,-44.59,20240923,864,261.69,20240904,5640,-44.59,20240923,864,261.69,20240904,0.00,N,019490,500,150 억,,387793,N,N,0,N,02,N
|
|
20241024,140336,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,-200,5,-5.95,828099130,255968,19.34,3310,3445,3075,4365,2355,3360,3235.17,1.29,0,-37737,3776,3567,3261,3052,2746,3672,3157,150,1005,500,0,5,1,30044269,949,-8.12,12.02,12,0.85,-389.00,263.00,5640,20240923,-43.97,864,20240904,265.74,5640,-43.97,20240923,864,265.74,20240904,5640,-43.97,20240923,864,265.74,20240904,0.00,N,019490,500,150 억,,387793,N,N,0,N,02,N
|
|
20241024,130339,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3155,-205,5,-6.10,738542985,227314,17.17,3310,3445,3155,4365,2355,3360,3249.00,1.29,0,-39831,3776,3567,3261,3052,2746,3672,3157,150,1005,500,0,5,1,30044269,948,-8.11,12.00,12,0.76,-389.00,263.00,5640,20240923,-44.06,864,20240904,265.16,5640,-44.06,20240923,864,265.16,20240904,5640,-44.06,20240923,864,265.16,20240904,0.00,N,019490,500,150 억,,387793,N,N,0,N,02,N
|
|
20241024,120338,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,-145,5,-4.32,580125685,177576,13.42,3310,3445,3170,4365,2355,3360,3266.91,1.29,0,-34173,3776,3567,3261,3052,2746,3672,3157,150,1005,500,0,5,1,30044269,966,-8.26,12.22,12,0.59,-389.00,263.00,5640,20240923,-43.00,864,20240904,272.11,5640,-43.00,20240923,864,272.11,20240904,5640,-43.00,20240923,864,272.11,20240904,0.00,N,019490,500,150 억,,387793,N,N,0,N,02,N
|
|
20241024,110339,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,-185,5,-5.51,511147495,156042,11.79,3310,3445,3170,4365,2355,3360,3275.70,1.29,0,-34145,3776,3567,3261,3052,2746,3672,3157,150,1005,500,0,5,1,30044269,954,-8.16,12.07,12,0.52,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.00,N,019490,500,150 억,,387793,N,N,0,N,02,N
|
|
20241024,100339,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3245,-115,5,-3.42,356754485,108049,8.16,3310,3445,3215,4365,2355,3360,3301.78,1.29,0,-28161,3776,3567,3261,3052,2746,3672,3157,150,1005,500,0,5,1,30044269,975,-8.34,12.34,12,0.36,-389.00,263.00,5640,20240923,-42.46,864,20240904,275.58,5640,-42.46,20240923,864,275.58,20240904,5640,-42.46,20240923,864,275.58,20240904,0.00,N,019490,500,150 억,,387793,N,N,0,N,02,N
|
|
20241024,090350,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3290,-70,5,-2.08,66306820,19760,1.49,3310,3445,3285,4365,2355,3360,3355.61,1.29,0,-7904,3776,3567,3261,3052,2746,3672,3157,150,1005,500,0,5,1,30044269,988,-8.46,12.51,12,0.07,-389.00,263.00,5640,20240923,-41.67,864,20240904,280.79,5640,-41.67,20240923,864,280.79,20240904,5640,-41.67,20240923,864,280.79,20240904,0.00,N,019490,500,150 억,,387793,N,N,0,N,02,N
|
|
20241023,160340,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3360,235,2,7.52,4301301785,1315367,200.95,3100,3470,2955,4060,2190,3125,3270.06,0.86,0,127988,3718,3421,3273,2976,2828,3347,2902,150,935,500,0,5,1,30044269,1009,-8.64,12.78,12,4.38,-389.00,263.00,5640,20240923,-40.43,864,20240904,288.89,5640,-40.43,20240923,864,288.89,20240904,5640,-40.43,20240923,864,288.89,20240904,0.00,N,019490,500,150 억,,259619,N,N,0,N,02,N
|
|
20241023,150343,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3400,275,2,8.80,4163274350,1274620,194.73,3100,3470,2955,4060,2190,3125,3266.30,0.86,0,134700,3718,3421,3273,2976,2828,3347,2902,150,935,500,0,5,1,30044269,1022,-8.74,12.93,12,4.24,-389.00,263.00,5640,20240923,-39.72,864,20240904,293.52,5640,-39.72,20240923,864,293.52,20240904,5640,-39.72,20240923,864,293.52,20240904,0.00,N,019490,500,150 억,,259619,N,N,0,N,02,N
|
|
20241023,140344,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3345,220,2,7.04,3918432990,1201904,183.62,3100,3470,2955,4060,2190,3125,3260.21,0.86,0,127201,3718,3421,3273,2976,2828,3347,2902,150,935,500,0,5,1,30044269,1005,-8.60,12.72,12,4.00,-389.00,263.00,5640,20240923,-40.69,864,20240904,287.15,5640,-40.69,20240923,864,287.15,20240904,5640,-40.69,20240923,864,287.15,20240904,0.00,N,019490,500,150 억,,259619,N,N,0,N,02,N
|
|
20241023,130340,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3400,275,2,8.80,3605707690,1109581,169.51,3100,3470,2955,4060,2190,3125,3249.63,0.86,0,116510,3718,3421,3273,2976,2828,3347,2902,150,935,500,0,5,1,30044269,1022,-8.74,12.93,12,3.69,-389.00,263.00,5640,20240923,-39.72,864,20240904,293.52,5640,-39.72,20240923,864,293.52,20240904,5640,-39.72,20240923,864,293.52,20240904,0.00,N,019490,500,150 억,,259619,N,N,0,N,02,N
|
|
20241023,120338,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3345,220,2,7.04,3267306630,1010185,154.33,3100,3470,2955,4060,2190,3125,3234.38,0.86,0,106585,3718,3421,3273,2976,2828,3347,2902,150,935,500,0,5,1,30044269,1005,-8.60,12.72,12,3.36,-389.00,263.00,5640,20240923,-40.69,864,20240904,287.15,5640,-40.69,20240923,864,287.15,20240904,5640,-40.69,20240923,864,287.15,20240904,0.00,N,019490,500,150 억,,259619,N,N,0,N,02,N
|
|
20241023,110338,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3330,205,2,6.56,3082909205,955059,145.91,3100,3470,2955,4060,2190,3125,3227.99,0.86,0,97438,3718,3421,3273,2976,2828,3347,2902,150,935,500,0,5,1,30044269,1000,-8.56,12.66,12,3.18,-389.00,263.00,5640,20240923,-40.96,864,20240904,285.42,5640,-40.96,20240923,864,285.42,20240904,5640,-40.96,20240923,864,285.42,20240904,0.00,N,019490,500,150 억,,259619,N,N,0,N,02,N
|
|
20241023,100339,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,105,2,3.36,1748562290,558206,85.28,3100,3390,2955,4060,2190,3125,3132.47,0.86,0,141778,3718,3421,3273,2976,2828,3347,2902,150,935,500,0,5,1,30044269,970,-8.30,12.28,12,1.86,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.00,N,019490,500,150 억,,259619,N,N,0,N,02,N
|
|
20241023,090338,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3390,265,2,8.48,339169505,107060,16.36,3100,3390,3100,4060,2190,3125,3168.09,0.86,0,33658,3718,3421,3273,2976,2828,3347,2902,150,935,500,0,5,1,30044269,1019,-8.71,12.89,12,0.36,-389.00,263.00,5640,20240923,-39.89,864,20240904,292.36,5640,-39.89,20240923,864,292.36,20240904,5640,-39.89,20240923,864,292.36,20240904,0.00,N,019490,500,150 억,,259619,Y,N,0,N,02,N
|
|
20241022,160335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3125,-495,5,-13.67,2172479120,645656,43.38,3570,3570,3125,4705,2535,3620,3366.51,0.58,0,86274,4023,3821,3528,3326,3033,3922,3427,150,1085,500,0,5,1,30044269,939,-8.03,11.88,12,2.15,-389.00,263.00,5640,20240923,-44.59,864,20240904,261.69,5640,-44.59,20240923,864,261.69,20240904,5640,-44.59,20240923,864,261.69,20240904,0.00,N,019490,500,150 억,,172892,N,N,0,N,02,N
|
|
20241022,150339,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3370,-250,5,-6.91,1620000635,475628,31.95,3570,3570,3340,4705,2535,3620,3405.75,0.58,0,60333,4023,3821,3528,3326,3033,3922,3427,150,1085,500,0,5,1,30044269,1012,-8.66,12.81,12,1.58,-389.00,263.00,5640,20240923,-40.25,864,20240904,290.05,5640,-40.25,20240923,864,290.05,20240904,5640,-40.25,20240923,864,290.05,20240904,0.00,N,019490,500,150 억,,172892,N,N,0,N,02,N
|
|
20241022,140340,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3395,-225,5,-6.22,1287264570,377785,25.38,3570,3570,3340,4705,2535,3620,3407.06,0.58,0,31223,4023,3821,3528,3326,3033,3922,3427,150,1085,500,0,5,1,30044269,1020,-8.73,12.91,12,1.26,-389.00,263.00,5640,20240923,-39.80,864,20240904,292.94,5640,-39.80,20240923,864,292.94,20240904,5640,-39.80,20240923,864,292.94,20240904,0.00,N,019490,500,150 억,,172892,N,N,0,N,02,N
|
|
20241022,130338,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3370,-250,5,-6.91,1187738045,348285,23.40,3570,3570,3345,4705,2535,3620,3409.89,0.58,0,20407,4023,3821,3528,3326,3033,3922,3427,150,1085,500,0,5,1,30044269,1012,-8.66,12.81,12,1.16,-389.00,263.00,5640,20240923,-40.25,864,20240904,290.05,5640,-40.25,20240923,864,290.05,20240904,5640,-40.25,20240923,864,290.05,20240904,0.00,N,019490,500,150 억,,172892,N,N,0,N,02,N
|
|
20241022,120338,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3430,-190,5,-5.25,969885325,283681,19.06,3570,3570,3350,4705,2535,3620,3418.50,0.58,0,20520,4023,3821,3528,3326,3033,3922,3427,150,1085,500,0,5,1,30044269,1031,-8.82,13.04,12,0.94,-389.00,263.00,5640,20240923,-39.18,864,20240904,296.99,5640,-39.18,20240923,864,296.99,20240904,5640,-39.18,20240923,864,296.99,20240904,0.00,N,019490,500,150 억,,172892,N,N,0,N,02,N
|
|
20241022,110337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3430,-190,5,-5.25,902258335,263969,17.73,3570,3570,3350,4705,2535,3620,3417.59,0.58,0,19589,4023,3821,3528,3326,3033,3922,3427,150,1085,500,0,5,1,30044269,1031,-8.82,13.04,12,0.88,-389.00,263.00,5640,20240923,-39.18,864,20240904,296.99,5640,-39.18,20240923,864,296.99,20240904,5640,-39.18,20240923,864,296.99,20240904,0.00,N,019490,500,150 억,,172892,N,N,0,N,02,N
|
|
20241022,100337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3390,-230,5,-6.35,725394535,212645,14.29,3570,3570,3350,4705,2535,3620,3410.70,0.58,0,13892,4023,3821,3528,3326,3033,3922,3427,150,1085,500,0,5,1,30044269,1019,-8.71,12.89,12,0.71,-389.00,263.00,5640,20240923,-39.89,864,20240904,292.36,5640,-39.89,20240923,864,292.36,20240904,5640,-39.89,20240923,864,292.36,20240904,0.00,N,019490,500,150 억,,172892,N,N,0,N,02,N
|
|
20241022,090337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3485,-135,5,-3.73,93300210,26826,1.80,3570,3570,3400,4705,2535,3620,3474.73,0.58,0,7370,4023,3821,3528,3326,3033,3922,3427,150,1085,500,0,5,1,30044269,1047,-8.96,13.25,12,0.09,-389.00,263.00,5640,20240923,-38.21,864,20240904,303.36,5640,-38.21,20240923,864,303.36,20240904,5640,-38.21,20240923,864,303.36,20240904,0.00,N,019490,500,150 억,,172892,N,N,0,N,02,N
|
|
20241021,160335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3620,-395,5,-9.84,5145566135,1484682,341.38,3470,3730,3235,5210,2815,4015,3465.42,0.64,0,-18573,4398,4206,4073,3881,3748,4140,3815,150,1195,500,0,5,1,30044269,1088,-9.31,13.76,12,4.94,-389.00,263.00,5640,20240923,-35.82,864,20240904,318.98,5640,-35.82,20240923,864,318.98,20240904,5640,-35.82,20240923,864,318.98,20240904,0.00,N,019490,500,150 억,,191887,N,N,0,N,02,N
|
|
20241021,150337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3630,-385,5,-9.59,4967094230,1435132,329.99,3470,3730,3235,5210,2815,4015,3461.07,0.64,0,-21516,4398,4206,4073,3881,3748,4140,3815,150,1195,500,0,5,1,30044269,1091,-9.33,13.80,12,4.78,-389.00,263.00,5640,20240923,-35.64,864,20240904,320.14,5640,-35.64,20240923,864,320.14,20240904,5640,-35.64,20240923,864,320.14,20240904,0.00,N,019490,500,150 억,,191887,N,N,0,N,02,N
|
|
20241021,140338,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3500,-515,5,-12.83,4439223120,1290302,296.69,3470,3605,3235,5210,2815,4015,3440.45,0.64,0,-2405,4398,4206,4073,3881,3748,4140,3815,150,1195,500,0,5,1,30044269,1052,-9.00,13.31,12,4.29,-389.00,263.00,5640,20240923,-37.94,864,20240904,305.09,5640,-37.94,20240923,864,305.09,20240904,5640,-37.94,20240923,864,305.09,20240904,0.00,N,019490,500,150 억,,191887,N,N,0,N,02,N
|
|
20241021,130336,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3600,-415,5,-10.34,4086637535,1191009,273.85,3470,3605,3235,5210,2815,4015,3431.24,0.64,0,26931,4398,4206,4073,3881,3748,4140,3815,150,1195,500,0,5,1,30044269,1082,-9.25,13.69,12,3.96,-389.00,263.00,5640,20240923,-36.17,864,20240904,316.67,5640,-36.17,20240923,864,316.67,20240904,5640,-36.17,20240923,864,316.67,20240904,0.00,N,019490,500,150 억,,191887,N,N,0,N,02,N
|
|
20241021,120337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3475,-540,5,-13.45,3622213905,1059103,243.52,3470,3600,3235,5210,2815,4015,3420.08,0.64,0,24061,4398,4206,4073,3881,3748,4140,3815,150,1195,500,0,5,1,30044269,1044,-8.93,13.21,12,3.53,-389.00,263.00,5640,20240923,-38.39,864,20240904,302.20,5640,-38.39,20240923,864,302.20,20240904,5640,-38.39,20240923,864,302.20,20240904,0.00,N,019490,500,150 억,,191887,N,N,0,N,02,N
|
|
20241021,110334,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3340,-675,5,-16.81,3024080180,885907,203.70,3470,3600,3235,5210,2815,4015,3413.54,0.64,0,32940,4398,4206,4073,3881,3748,4140,3815,150,1195,500,0,5,1,30044269,1003,-8.59,12.70,12,2.95,-389.00,263.00,5640,20240923,-40.78,864,20240904,286.57,5640,-40.78,20240923,864,286.57,20240904,5640,-40.78,20240923,864,286.57,20240904,0.00,N,019490,500,150 억,,191887,N,N,0,N,02,N
|
|
20241021,100337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3455,-560,5,-13.95,1711512420,490504,112.78,3470,3600,3420,5210,2815,4015,3489.29,0.64,0,8105,4398,4206,4073,3881,3748,4140,3815,150,1195,500,0,5,1,30044269,1038,-8.88,13.14,12,1.63,-389.00,263.00,5640,20240923,-38.74,864,20240904,299.88,5640,-38.74,20240923,864,299.88,20240904,5640,-38.74,20240923,864,299.88,20240904,0.00,N,019490,500,150 억,,191887,N,N,0,N,02,N
|
|
20241021,090335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3485,-530,5,-13.20,612144890,175610,40.38,3470,3600,3430,5210,2815,4015,3485.82,0.64,0,12053,4398,4206,4073,3881,3748,4140,3815,150,1195,500,0,5,1,30044269,1047,-8.96,13.25,12,0.58,-389.00,263.00,5640,20240923,-38.21,864,20240904,303.36,5640,-38.21,20240923,864,303.36,20240904,5640,-38.21,20240923,864,303.36,20240904,0.00,N,019490,500,150 억,,191887,N,N,0,N,02,N
|
|
20241018,160335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4015,-185,5,-4.40,1567140740,388254,42.76,4265,4265,3940,5460,2940,4200,4035.91,0.81,0,-52957,4480,4340,4205,4065,3930,4410,4135,150,1260,500,0,5,1,30044269,1206,-10.32,15.27,12,1.29,-389.00,263.00,5640,20240923,-28.81,864,20240904,364.70,5640,-28.81,20240923,864,364.70,20240904,5640,-28.81,20240923,864,364.70,20240904,0.00,N,019490,500,150 억,,243909,N,N,0,N,02,N
|
|
20241018,150340,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4015,-185,5,-4.40,1393085535,344825,37.98,4265,4265,3940,5460,2940,4200,4039.46,0.81,0,-49161,4480,4340,4205,4065,3930,4410,4135,150,1260,500,0,5,1,30044269,1206,-10.32,15.27,12,1.15,-389.00,263.00,5640,20240923,-28.81,864,20240904,364.70,5640,-28.81,20240923,864,364.70,20240904,5640,-28.81,20240923,864,364.70,20240904,0.00,N,019490,500,150 억,,243909,N,N,0,N,02,N
|
|
20241018,140347,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4015,-185,5,-4.40,1230599600,304361,33.52,4265,4265,3940,5460,2940,4200,4042.65,0.81,0,-48576,4480,4340,4205,4065,3930,4410,4135,150,1260,500,0,5,1,30044269,1206,-10.32,15.27,12,1.01,-389.00,263.00,5640,20240923,-28.81,864,20240904,364.70,5640,-28.81,20240923,864,364.70,20240904,5640,-28.81,20240923,864,364.70,20240904,0.00,N,019490,500,150 억,,243909,N,N,0,N,02,N
|
|
20241018,130336,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4005,-195,5,-4.64,950680875,235153,25.90,4265,4265,3940,5460,2940,4200,4042.07,0.81,0,-30584,4480,4340,4205,4065,3930,4410,4135,150,1260,500,0,5,1,30044269,1203,-10.30,15.23,12,0.78,-389.00,263.00,5640,20240923,-28.99,864,20240904,363.54,5640,-28.99,20240923,864,363.54,20240904,5640,-28.99,20240923,864,363.54,20240904,0.00,N,019490,500,150 억,,243909,N,N,0,N,02,N
|
|
20241018,120342,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3980,-220,5,-5.24,842795555,208080,22.92,4265,4265,3940,5460,2940,4200,4049.53,0.81,0,-26701,4480,4340,4205,4065,3930,4410,4135,150,1260,500,0,5,1,30044269,1196,-10.23,15.13,12,0.69,-389.00,263.00,5640,20240923,-29.43,864,20240904,360.65,5640,-29.43,20240923,864,360.65,20240904,5640,-29.43,20240923,864,360.65,20240904,0.00,N,019490,500,150 억,,243909,N,N,0,N,02,N
|
|
20241018,110340,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4005,-195,5,-4.64,585190820,143328,15.79,4265,4265,4005,5460,2940,4200,4081.96,0.81,0,-18981,4480,4340,4205,4065,3930,4410,4135,150,1260,500,0,5,1,30044269,1203,-10.30,15.23,12,0.48,-389.00,263.00,5640,20240923,-28.99,864,20240904,363.54,5640,-28.99,20240923,864,363.54,20240904,5640,-28.99,20240923,864,363.54,20240904,0.00,N,019490,500,150 억,,243909,N,N,0,N,02,N
|
|
20241018,100336,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4060,-140,5,-3.33,386618415,94109,10.37,4265,4265,4040,5460,2940,4200,4107.09,0.81,0,-15416,4480,4340,4205,4065,3930,4410,4135,150,1260,500,0,5,1,30044269,1220,-10.44,15.44,12,0.31,-389.00,263.00,5640,20240923,-28.01,864,20240904,369.91,5640,-28.01,20240923,864,369.91,20240904,5640,-28.01,20240923,864,369.91,20240904,0.00,N,019490,500,150 억,,243909,N,N,0,N,02,N
|
|
20241018,090336,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4155,-45,5,-1.07,87947735,20869,2.30,4265,4265,4155,5460,2940,4200,4215.09,0.81,0,-8209,4480,4340,4205,4065,3930,4410,4135,150,1260,500,0,5,1,30044269,1248,-10.68,15.80,12,0.07,-389.00,263.00,5640,20240923,-26.33,864,20240904,380.90,5640,-26.33,20240923,864,380.90,20240904,5640,-26.33,20240923,864,380.90,20240904,0.00,N,019490,500,150 억,,243909,N,N,0,N,02,N
|
|
20241017,160335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4200,45,2,1.08,3801672350,905731,180.45,4165,4345,4070,5400,2910,4155,4197.40,0.44,0,113726,4348,4251,4093,3996,3838,4300,4045,150,1245,500,0,5,1,30044269,1262,-10.80,15.97,12,3.01,-389.00,263.00,5640,20240923,-25.53,864,20240904,386.11,5640,-25.53,20240923,864,386.11,20240904,5640,-25.53,20240923,864,386.11,20240904,0.00,N,019490,500,150 억,,131118,N,N,0,N,02,N
|
|
20241017,150335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4165,10,2,0.24,3624299720,863619,172.06,4165,4345,4070,5400,2910,4155,4196.69,0.44,0,116952,4348,4251,4093,3996,3838,4300,4045,150,1245,500,0,5,1,30044269,1251,-10.71,15.84,12,2.87,-389.00,263.00,5640,20240923,-26.15,864,20240904,382.06,5640,-26.15,20240923,864,382.06,20240904,5640,-26.15,20240923,864,382.06,20240904,0.00,N,019490,500,150 억,,131118,N,N,0,N,02,N
|
|
20241017,140336,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4160,5,2,0.12,3361163875,800387,159.46,4165,4345,4070,5400,2910,4155,4199.48,0.44,0,118081,4348,4251,4093,3996,3838,4300,4045,150,1245,500,0,5,1,30044269,1250,-10.69,15.82,12,2.66,-389.00,263.00,5640,20240923,-26.24,864,20240904,381.48,5640,-26.24,20240923,864,381.48,20240904,5640,-26.24,20240923,864,381.48,20240904,0.00,N,019490,500,150 억,,131118,N,N,0,N,02,N
|
|
20241017,130335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4150,-5,5,-0.12,3071357710,730197,145.48,4165,4345,4070,5400,2910,4155,4206.28,0.44,0,120001,4348,4251,4093,3996,3838,4300,4045,150,1245,500,0,5,1,30044269,1247,-10.67,15.78,12,2.43,-389.00,263.00,5640,20240923,-26.42,864,20240904,380.32,5640,-26.42,20240923,864,380.32,20240904,5640,-26.42,20240923,864,380.32,20240904,0.00,N,019490,500,150 억,,131118,N,N,0,N,02,N
|
|
20241017,120337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4320,165,2,3.97,2470649385,587181,116.98,4165,4345,4070,5400,2910,4155,4207.74,0.44,0,129430,4348,4251,4093,3996,3838,4300,4045,150,1245,500,0,5,1,30044269,1298,-11.11,16.43,12,1.95,-389.00,263.00,5640,20240923,-23.40,864,20240904,400.00,5640,-23.40,20240923,864,400.00,20240904,5640,-23.40,20240923,864,400.00,20240904,0.00,N,019490,500,150 억,,131118,N,N,0,N,02,N
|
|
20241017,110337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4170,15,2,0.36,1728178345,412490,82.18,4165,4345,4070,5400,2910,4155,4189.72,0.44,0,111079,4348,4251,4093,3996,3838,4300,4045,150,1245,500,0,5,1,30044269,1253,-10.72,15.86,12,1.37,-389.00,263.00,5640,20240923,-26.06,864,20240904,382.64,5640,-26.06,20240923,864,382.64,20240904,5640,-26.06,20240923,864,382.64,20240904,0.00,N,019490,500,150 억,,131118,N,N,0,N,02,N
|
|
20241017,100337,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4140,-15,5,-0.36,1327471200,317110,63.18,4165,4345,4070,5400,2910,4155,4186.26,0.44,0,93630,4348,4251,4093,3996,3838,4300,4045,150,1245,500,0,5,1,30044269,1244,-10.64,15.74,12,1.06,-389.00,263.00,5640,20240923,-26.60,864,20240904,379.17,5640,-26.60,20240923,864,379.17,20240904,5640,-26.60,20240923,864,379.17,20240904,0.00,N,019490,500,150 억,,131118,N,N,0,N,02,N
|
|
20241017,090334,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4255,100,2,2.41,214352855,50966,10.15,4165,4270,4160,5400,2910,4155,4206.90,0.44,0,5172,4348,4251,4093,3996,3838,4300,4045,150,1245,500,0,5,1,30044269,1278,-10.94,16.18,12,0.17,-389.00,263.00,5640,20240923,-24.56,864,20240904,392.48,5640,-24.56,20240923,864,392.48,20240904,5640,-24.56,20240923,864,392.48,20240904,0.00,N,019490,500,150 억,,131118,N,N,0,N,02,N
|
|
20241016,160333,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4155,60,2,1.47,1997455915,495583,121.77,4095,4190,3935,5320,2870,4095,4028.88,0.51,0,-21488,4288,4191,4103,4006,3918,4147,3962,150,1225,500,0,5,1,30044269,1248,-10.68,15.80,12,1.65,-389.00,263.00,5640,20240923,-26.33,864,20240904,380.90,5640,-26.33,20240923,864,380.90,20240904,5640,-26.33,20240923,864,380.90,20240904,0.00,N,019490,500,150 억,,152451,N,N,0,N,02,N
|
|
20241016,150336,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4060,-35,5,-0.85,1663762955,414412,101.83,4095,4190,3935,5320,2870,4095,4014.62,0.51,0,-26311,4288,4191,4103,4006,3918,4147,3962,150,1225,500,0,5,1,30044269,1220,-10.44,15.44,12,1.38,-389.00,263.00,5640,20240923,-28.01,864,20240904,369.91,5640,-28.01,20240923,864,369.91,20240904,5640,-28.01,20240923,864,369.91,20240904,0.00,N,019490,500,150 억,,152451,N,N,0,N,02,N
|
|
20241016,140335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3945,-150,5,-3.66,1398634510,348058,85.52,4095,4190,3935,5320,2870,4095,4018.24,0.51,0,-24366,4288,4191,4103,4006,3918,4147,3962,150,1225,500,0,5,1,30044269,1185,-10.14,15.00,12,1.16,-389.00,263.00,5640,20240923,-30.05,864,20240904,356.60,5640,-30.05,20240923,864,356.60,20240904,5640,-30.05,20240923,864,356.60,20240904,0.00,N,019490,500,150 억,,152451,N,N,0,N,02,N
|
|
20241016,130335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3980,-115,5,-2.81,1154344295,286487,70.39,4095,4190,3935,5320,2870,4095,4029.14,0.51,0,-22919,4288,4191,4103,4006,3918,4147,3962,150,1225,500,0,5,1,30044269,1196,-10.23,15.13,12,0.95,-389.00,263.00,5640,20240923,-29.43,864,20240904,360.65,5640,-29.43,20240923,864,360.65,20240904,5640,-29.43,20240923,864,360.65,20240904,0.00,N,019490,500,150 억,,152451,N,N,0,N,02,N
|
|
20241016,120334,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4005,-90,5,-2.20,1003428220,248666,61.10,4095,4190,3935,5320,2870,4095,4035.07,0.51,0,-18815,4288,4191,4103,4006,3918,4147,3962,150,1225,500,0,5,1,30044269,1203,-10.30,15.23,12,0.83,-389.00,263.00,5640,20240923,-28.99,864,20240904,363.54,5640,-28.99,20240923,864,363.54,20240904,5640,-28.99,20240923,864,363.54,20240904,0.00,N,019490,500,150 억,,152451,N,N,0,N,02,N
|
|
20241016,110334,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4000,-95,5,-2.32,755856575,186749,45.89,4095,4190,3935,5320,2870,4095,4047.26,0.51,0,-15399,4288,4191,4103,4006,3918,4147,3962,150,1225,500,0,5,1,30044269,1202,-10.28,15.21,12,0.62,-389.00,263.00,5640,20240923,-29.08,864,20240904,362.96,5640,-29.08,20240923,864,362.96,20240904,5640,-29.08,20240923,864,362.96,20240904,0.00,N,019490,500,150 억,,152451,N,N,0,N,02,N
|
|
20241016,100334,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4025,-70,5,-1.71,620939800,153216,37.65,4095,4190,3935,5320,2870,4095,4052.51,0.51,0,-15514,4288,4191,4103,4006,3918,4147,3962,150,1225,500,0,5,1,30044269,1209,-10.35,15.30,12,0.51,-389.00,263.00,5640,20240923,-28.63,864,20240904,365.86,5640,-28.63,20240923,864,365.86,20240904,5640,-28.63,20240923,864,365.86,20240904,0.00,N,019490,500,150 억,,152451,N,N,0,N,02,N
|
|
20241016,090335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4110,15,2,0.37,188809330,45585,11.20,4095,4190,4095,5320,2870,4095,4142.67,0.51,0,-8114,4288,4191,4103,4006,3918,4147,3962,150,1225,500,0,5,1,30044269,1235,-10.57,15.63,12,0.15,-389.00,263.00,5640,20240923,-27.13,864,20240904,375.69,5640,-27.13,20240923,864,375.69,20240904,5640,-27.13,20240923,864,375.69,20240904,0.00,N,019490,500,150 억,,152451,N,N,0,N,02,N
|
|
20241015,160332,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4095,-45,5,-1.09,1601716345,390216,42.64,4105,4200,4015,5380,2900,4140,4104.70,0.36,0,43789,4433,4286,4068,3921,3703,4360,3995,150,1240,500,0,5,1,30044269,1230,-10.53,15.57,12,1.30,-389.00,263.00,5640,20240923,-27.39,864,20240904,373.96,5640,-27.39,20240923,864,373.96,20240904,5640,-27.39,20240923,864,373.96,20240904,0.00,N,019490,500,150 억,,108490,N,N,0,N,02,N
|
|
20241015,150335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,-40,5,-0.97,1482198595,360974,39.44,4105,4200,4015,5380,2900,4140,4106.11,0.36,0,49552,4433,4286,4068,3921,3703,4360,3995,150,1240,500,0,5,1,30044269,1232,-10.54,15.59,12,1.20,-389.00,263.00,5640,20240923,-27.30,864,20240904,374.54,5640,-27.30,20240923,864,374.54,20240904,5640,-27.30,20240923,864,374.54,20240904,0.00,N,019490,500,150 억,,108490,N,N,0,N,02,N
|
|
20241015,140334,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,-40,5,-0.97,1253736820,304878,33.32,4105,4200,4015,5380,2900,4140,4112.26,0.36,0,55410,4433,4286,4068,3921,3703,4360,3995,150,1240,500,0,5,1,30044269,1232,-10.54,15.59,12,1.01,-389.00,263.00,5640,20240923,-27.30,864,20240904,374.54,5640,-27.30,20240923,864,374.54,20240904,5640,-27.30,20240923,864,374.54,20240904,0.00,N,019490,500,150 억,,108490,N,N,0,N,02,N
|
|
20241015,130334,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4090,-50,5,-1.21,1083993660,263429,28.79,4105,4200,4015,5380,2900,4140,4114.94,0.36,0,54252,4433,4286,4068,3921,3703,4360,3995,150,1240,500,0,5,1,30044269,1229,-10.51,15.55,12,0.88,-389.00,263.00,5640,20240923,-27.48,864,20240904,373.38,5640,-27.48,20240923,864,373.38,20240904,5640,-27.48,20240923,864,373.38,20240904,0.00,N,019490,500,150 억,,108490,N,N,0,N,02,N
|
|
20241015,120333,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4105,-35,5,-0.85,913484460,221811,24.24,4105,4200,4015,5380,2900,4140,4118.30,0.36,0,51343,4433,4286,4068,3921,3703,4360,3995,150,1240,500,0,5,1,30044269,1233,-10.55,15.61,12,0.74,-389.00,263.00,5640,20240923,-27.22,864,20240904,375.12,5640,-27.22,20240923,864,375.12,20240904,5640,-27.22,20240923,864,375.12,20240904,0.00,N,019490,500,150 억,,108490,N,N,0,N,02,N
|
|
20241015,110335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4150,10,2,0.24,761216830,184954,20.21,4105,4200,4015,5380,2900,4140,4115.71,0.36,0,43142,4433,4286,4068,3921,3703,4360,3995,150,1240,500,0,5,1,30044269,1247,-10.67,15.78,12,0.62,-389.00,263.00,5640,20240923,-26.42,864,20240904,380.32,5640,-26.42,20240923,864,380.32,20240904,5640,-26.42,20240923,864,380.32,20240904,0.00,N,019490,500,150 억,,108490,N,N,0,N,02,N
|
|
20241015,100335,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4140,0,3,0.00,504607295,122717,13.41,4105,4200,4015,5380,2900,4140,4111.96,0.36,0,17156,4433,4286,4068,3921,3703,4360,3995,150,1240,500,0,5,1,30044269,1244,-10.64,15.74,12,0.41,-389.00,263.00,5640,20240923,-26.60,864,20240904,379.17,5640,-26.60,20240923,864,379.17,20240904,5640,-26.60,20240923,864,379.17,20240904,0.00,N,019490,500,150 억,,108490,N,N,0,N,02,N
|
|
20241015,090333,53,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4070,-70,5,-1.69,73178200,17933,1.96,4105,4135,4065,5380,2900,4140,4080.64,0.36,0,-3624,4433,4286,4068,3921,3703,4360,3995,150,1240,500,0,5,1,30044269,1223,-10.46,15.48,12,0.06,-389.00,263.00,5640,20240923,-27.84,864,20240904,371.06,5640,-27.84,20240923,864,371.06,20240904,5640,-27.84,20240923,864,371.06,20240904,0.00,N,019490,500,150 억,,108490,N,N,0,N,02,N
|
|
20241014,160326,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4140,0,3,0.00,3591427320,898456,83.25,3925,4215,3850,5380,2900,4140,3996.90,0.35,0,2696,4413,4276,4103,3966,3793,4345,4035,150,1240,500,0,5,1,30044269,1244,-10.64,15.74,12,2.99,-389.00,263.00,5640,20240923,-26.60,864,20240904,379.17,5640,-26.60,20240923,864,379.17,20240904,5640,-26.60,20240923,864,379.17,20240904,0.00,N,019490,500,150 억,,106008,N,N,0,N,03,N
|
|
20241014,150329,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3980,-160,5,-3.86,3280959455,821763,76.14,3925,4215,3850,5380,2900,4140,3992.59,0.35,0,1198,4413,4276,4103,3966,3793,4345,4035,150,1240,500,0,5,1,30044269,1196,-10.23,15.13,12,2.74,-389.00,263.00,5640,20240923,-29.43,864,20240904,360.65,5640,-29.43,20240923,864,360.65,20240904,5640,-29.43,20240923,864,360.65,20240904,0.00,N,019490,500,150 억,,106008,N,N,0,N,03,N
|
|
20241014,140330,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4065,-75,5,-1.81,2888820915,724894,67.17,3925,4215,3850,5380,2900,4140,3985.16,0.35,0,8394,4413,4276,4103,3966,3793,4345,4035,150,1240,500,0,5,1,30044269,1221,-10.45,15.46,12,2.41,-389.00,263.00,5640,20240923,-27.93,864,20240904,370.49,5640,-27.93,20240923,864,370.49,20240904,5640,-27.93,20240923,864,370.49,20240904,0.00,N,019490,500,150 억,,106008,N,N,0,N,03,N
|
|
20241014,130330,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4095,-45,5,-1.09,2687914540,675288,62.57,3925,4215,3850,5380,2900,4140,3980.40,0.35,0,4842,4413,4276,4103,3966,3793,4345,4035,150,1240,500,0,5,1,30044269,1230,-10.53,15.57,12,2.25,-389.00,263.00,5640,20240923,-27.39,864,20240904,373.96,5640,-27.39,20240923,864,373.96,20240904,5640,-27.39,20240923,864,373.96,20240904,0.00,N,019490,500,150 억,,106008,N,N,0,N,03,N
|
|
20241014,120323,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4045,-95,5,-2.29,1891799205,482465,44.70,3925,4045,3850,5380,2900,4140,3921.11,0.35,0,7571,4413,4276,4103,3966,3793,4345,4035,150,1240,500,0,5,1,30044269,1215,-10.40,15.38,12,1.61,-389.00,263.00,5640,20240923,-28.28,864,20240904,368.17,5640,-28.28,20240923,864,368.17,20240904,5640,-28.28,20240923,864,368.17,20240904,0.00,N,019490,500,150 억,,106008,N,N,0,N,03,N
|
|
20241014,110327,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3895,-245,5,-5.92,1679004250,428834,39.73,3925,4020,3850,5380,2900,4140,3915.28,0.35,0,2353,4413,4276,4103,3966,3793,4345,4035,150,1240,500,0,5,1,30044269,1170,-10.01,14.81,12,1.43,-389.00,263.00,5640,20240923,-30.94,864,20240904,350.81,5640,-30.94,20240923,864,350.81,20240904,5640,-30.94,20240923,864,350.81,20240904,0.00,N,019490,500,150 억,,106008,N,N,0,N,03,N
|
|
20241014,100328,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3885,-255,5,-6.16,1247913595,317465,29.42,3925,4020,3875,5380,2900,4140,3930.87,0.35,0,77,4413,4276,4103,3966,3793,4345,4035,150,1240,500,0,5,1,30044269,1167,-9.99,14.77,12,1.06,-389.00,263.00,5640,20240923,-31.12,864,20240904,349.65,5640,-31.12,20240923,864,349.65,20240904,5640,-31.12,20240923,864,349.65,20240904,0.00,N,019490,500,150 억,,106008,N,N,0,N,03,N
|
|
20241014,090330,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3885,-255,5,-6.16,367215785,93085,8.63,3925,4020,3880,5380,2900,4140,3944.95,0.35,0,7981,4413,4276,4103,3966,3793,4345,4035,150,1240,500,0,5,1,30044269,1167,-9.99,14.77,12,0.31,-389.00,263.00,5640,20240923,-31.12,864,20240904,349.65,5640,-31.12,20240923,864,349.65,20240904,5640,-31.12,20240923,864,349.65,20240904,0.00,N,019490,500,150 억,,106008,N,N,0,N,03,N
|
|
20241011,160322,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4140,145,2,3.63,3799541720,932707,24.81,4080,4240,3930,5190,2800,3995,4073.03,0.36,0,-1393,5158,4576,4278,3696,3398,4427,3547,150,1195,500,0,5,1,30044269,1244,-10.64,15.74,12,3.10,-389.00,263.00,5640,20240923,-26.60,864,20240904,379.17,5640,-26.60,20240923,864,379.17,20240904,5640,-26.60,20240923,864,379.17,20240904,0.00,N,019490,500,150 억,,107401,N,N,0,N,03,N
|
|
20241011,150326,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4055,60,2,1.50,3411771260,838255,22.30,4080,4240,3930,5190,2800,3995,4070.09,0.36,0,6063,5158,4576,4278,3696,3398,4427,3547,150,1195,500,0,5,1,30044269,1218,-10.42,15.42,12,2.79,-389.00,263.00,5640,20240923,-28.10,864,20240904,369.33,5640,-28.10,20240923,864,369.33,20240904,5640,-28.10,20240923,864,369.33,20240904,0.00,N,019490,500,150 억,,107401,N,N,0,N,03,N
|
|
20241011,140328,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4085,90,2,2.25,3118187000,765795,20.37,4080,4240,3930,5190,2800,3995,4071.83,0.36,0,2069,5158,4576,4278,3696,3398,4427,3547,150,1195,500,0,5,1,30044269,1227,-10.50,15.53,12,2.55,-389.00,263.00,5640,20240923,-27.57,864,20240904,372.80,5640,-27.57,20240923,864,372.80,20240904,5640,-27.57,20240923,864,372.80,20240904,0.00,N,019490,500,150 억,,107401,N,N,0,N,03,N
|
|
20241011,130328,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,105,2,2.63,2835326490,696070,18.52,4080,4240,3930,5190,2800,3995,4073.34,0.36,0,9158,5158,4576,4278,3696,3398,4427,3547,150,1195,500,0,5,1,30044269,1232,-10.54,15.59,12,2.32,-389.00,263.00,5640,20240923,-27.30,864,20240904,374.54,5640,-27.30,20240923,864,374.54,20240904,5640,-27.30,20240923,864,374.54,20240904,0.00,N,019490,500,150 억,,107401,N,N,0,N,03,N
|
|
20241011,120327,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,105,2,2.63,2540940375,624127,16.60,4080,4240,3930,5190,2800,3995,4071.19,0.36,0,5242,5158,4576,4278,3696,3398,4427,3547,150,1195,500,0,5,1,30044269,1232,-10.54,15.59,12,2.08,-389.00,263.00,5640,20240923,-27.30,864,20240904,374.54,5640,-27.30,20240923,864,374.54,20240904,5640,-27.30,20240923,864,374.54,20240904,0.00,N,019490,500,150 억,,107401,N,N,0,N,03,N
|
|
20241011,110326,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4025,30,2,0.75,2180481035,535602,14.25,4080,4240,3930,5190,2800,3995,4071.08,0.36,0,7053,5158,4576,4278,3696,3398,4427,3547,150,1195,500,0,5,1,30044269,1209,-10.35,15.30,12,1.78,-389.00,263.00,5640,20240923,-28.63,864,20240904,365.86,5640,-28.63,20240923,864,365.86,20240904,5640,-28.63,20240923,864,365.86,20240904,0.00,N,019490,500,150 억,,107401,N,N,0,N,03,N
|
|
20241011,100332,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4060,65,2,1.63,1944919240,477271,12.70,4080,4240,3930,5190,2800,3995,4075.08,0.36,0,7210,5158,4576,4278,3696,3398,4427,3547,150,1195,500,0,5,1,30044269,1220,-10.44,15.44,12,1.59,-389.00,263.00,5640,20240923,-28.01,864,20240904,369.91,5640,-28.01,20240923,864,369.91,20240904,5640,-28.01,20240923,864,369.91,20240904,0.00,N,019490,500,150 억,,107401,N,N,0,N,03,N
|
|
20241011,090328,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4200,205,2,5.13,377769300,91845,2.44,4080,4200,4070,5190,2800,3995,4113.12,0.36,0,168,5158,4576,4278,3696,3398,4427,3547,150,1195,500,0,5,1,30044269,1262,-10.80,15.97,12,0.31,-389.00,263.00,5640,20240923,-25.53,864,20240904,386.11,5640,-25.53,20240923,864,386.11,20240904,5640,-25.53,20240923,864,386.11,20240904,0.00,N,019490,500,150 억,,107401,N,N,0,N,03,N
|
|
20241010,160333,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3995,-230,5,-5.44,16310835675,3681345,364.76,4590,4860,3980,5490,2960,4225,4431.09,0.67,0,-92554,4415,4320,4195,4100,3975,4367,4147,150,1265,500,0,5,1,30044269,1200,-10.27,15.19,12,12.25,-389.00,263.00,5640,20240923,-29.17,864,20240904,362.38,5640,-29.17,20240923,864,362.38,20240904,5640,-29.17,20240923,864,362.38,20240904,0.00,N,019490,500,150 억,,199830,N,N,0,N,03,N
|
|
20241010,150339,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4025,-200,5,-4.73,15922045375,3584221,355.14,4590,4860,3980,5490,2960,4225,4442.26,0.67,0,-90893,4415,4320,4195,4100,3975,4367,4147,150,1265,500,0,5,1,30044269,1209,-10.35,15.30,12,11.93,-389.00,263.00,5640,20240923,-28.63,864,20240904,365.86,5640,-28.63,20240923,864,365.86,20240904,5640,-28.63,20240923,864,365.86,20240904,0.00,N,019490,500,150 억,,199830,N,N,0,N,03,N
|
|
20241010,140336,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,-125,5,-2.96,15057795930,3371136,334.02,4590,4860,4005,5490,2960,4225,4466.68,0.67,0,-89943,4415,4320,4195,4100,3975,4367,4147,150,1265,500,0,5,1,30044269,1232,-10.54,15.59,12,11.22,-389.00,263.00,5640,20240923,-27.30,864,20240904,374.54,5640,-27.30,20240923,864,374.54,20240904,5640,-27.30,20240923,864,374.54,20240904,0.00,N,019490,500,150 억,,199830,N,N,0,N,03,N
|
|
20241010,130335,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4030,-195,5,-4.62,14498121980,3234301,320.47,4590,4860,4005,5490,2960,4225,4482.61,0.67,0,-87242,4415,4320,4195,4100,3975,4367,4147,150,1265,500,0,5,1,30044269,1211,-10.36,15.32,12,10.77,-389.00,263.00,5640,20240923,-28.55,864,20240904,366.44,5640,-28.55,20240923,864,366.44,20240904,5640,-28.55,20240923,864,366.44,20240904,0.00,N,019490,500,150 억,,199830,N,N,0,N,03,N
|
|
20241010,120335,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4135,-90,5,-2.13,13372818305,2959995,293.29,4590,4860,4135,5490,2960,4225,4517.85,0.67,0,-85756,4415,4320,4195,4100,3975,4367,4147,150,1265,500,0,5,1,30044269,1242,-10.63,15.72,12,9.85,-389.00,263.00,5640,20240923,-26.68,864,20240904,378.59,5640,-26.68,20240923,864,378.59,20240904,5640,-26.68,20240923,864,378.59,20240904,0.00,N,019490,500,150 억,,199830,Y,N,0,N,03,N
|
|
20241010,110334,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4250,25,2,0.59,12477078220,2747252,272.21,4590,4860,4230,5490,2960,4225,4541.66,0.67,0,-72863,4415,4320,4195,4100,3975,4367,4147,150,1265,500,0,5,1,30044269,1277,-10.93,16.16,12,9.14,-389.00,263.00,5640,20240923,-24.65,864,20240904,391.90,5640,-24.65,20240923,864,391.90,20240904,5640,-24.65,20240923,864,391.90,20240904,0.00,N,019490,500,150 억,,199830,N,N,0,N,03,N
|
|
20241010,100334,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4345,120,2,2.84,11057498400,2419260,239.71,4590,4860,4305,5490,2960,4225,4570.61,0.67,0,-48079,4415,4320,4195,4100,3975,4367,4147,150,1265,500,0,5,1,30044269,1305,-11.17,16.52,12,8.05,-389.00,263.00,5640,20240923,-22.96,864,20240904,402.89,5640,-22.96,20240923,864,402.89,20240904,5640,-22.96,20240923,864,402.89,20240904,0.00,N,019490,500,150 억,,199830,N,N,0,N,03,N
|
|
20241010,090334,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4455,230,2,5.44,1422634775,314378,31.15,4590,4595,4350,5490,2960,4225,4525.24,0.67,0,2546,4415,4320,4195,4100,3975,4367,4147,150,1265,500,0,5,1,30044269,1338,-11.45,16.94,12,1.05,-389.00,263.00,5640,20240923,-21.01,864,20240904,415.62,5640,-21.01,20240923,864,415.62,20240904,5640,-21.01,20240923,864,415.62,20240904,0.00,N,019490,500,150 억,,199830,N,N,0,N,03,N
|
|
20241008,160333,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4225,25,2,0.60,2878101435,691361,59.05,4100,4290,4070,5460,2940,4200,4162.90,0.59,0,30199,4503,4351,4148,3996,3793,4427,4072,144,1260,500,0,5,1,28844269,1219,-10.86,16.06,12,2.40,-389.00,263.00,5640,20240923,-25.09,864,20240904,389.00,5640,-25.09,20240923,864,389.00,20240904,5640,-25.09,20240923,864,389.00,20240904,0.00,N,019490,500,144 억,,169756,N,N,0,N,03,N
|
|
20241008,150335,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4145,-55,5,-1.31,2569337370,617849,52.77,4100,4290,4070,5460,2940,4200,4158.52,0.59,0,24292,4503,4351,4148,3996,3793,4427,4072,144,1260,500,0,5,1,28844269,1196,-10.66,15.76,12,2.14,-389.00,263.00,5640,20240923,-26.51,864,20240904,379.75,5640,-26.51,20240923,864,379.75,20240904,5640,-26.51,20240923,864,379.75,20240904,0.00,N,019490,500,144 억,,169756,N,N,0,N,03,N
|
|
20241008,140335,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4185,-15,5,-0.36,2342938790,563254,48.11,4100,4290,4070,5460,2940,4200,4159.65,0.59,0,24650,4503,4351,4148,3996,3793,4427,4072,144,1260,500,0,5,1,28844269,1207,-10.76,15.91,12,1.95,-389.00,263.00,5640,20240923,-25.80,864,20240904,384.38,5640,-25.80,20240923,864,384.38,20240904,5640,-25.80,20240923,864,384.38,20240904,0.00,N,019490,500,144 억,,169756,N,N,0,N,03,N
|
|
20241008,130334,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4130,-70,5,-1.67,2078629825,499594,42.67,4100,4290,4070,5460,2940,4200,4160.64,0.59,0,26663,4503,4351,4148,3996,3793,4427,4072,144,1260,500,0,5,1,28844269,1191,-10.62,15.70,12,1.73,-389.00,263.00,5640,20240923,-26.77,864,20240904,378.01,5640,-26.77,20240923,864,378.01,20240904,5640,-26.77,20240923,864,378.01,20240904,0.00,N,019490,500,144 억,,169756,N,N,0,N,03,N
|
|
20241008,120333,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4090,-110,5,-2.62,1930896560,463714,39.61,4100,4290,4070,5460,2940,4200,4163.98,0.59,0,23259,4503,4351,4148,3996,3793,4427,4072,144,1260,500,0,5,1,28844269,1180,-10.51,15.55,12,1.61,-389.00,263.00,5640,20240923,-27.48,864,20240904,373.38,5640,-27.48,20240923,864,373.38,20240904,5640,-27.48,20240923,864,373.38,20240904,0.00,N,019490,500,144 억,,169756,N,N,0,N,03,N
|
|
20241008,110333,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4135,-65,5,-1.55,1724737340,413266,35.30,4100,4290,4075,5460,2940,4200,4173.43,0.59,0,22348,4503,4351,4148,3996,3793,4427,4072,144,1260,500,0,5,1,28844269,1193,-10.63,15.72,12,1.43,-389.00,263.00,5640,20240923,-26.68,864,20240904,378.59,5640,-26.68,20240923,864,378.59,20240904,5640,-26.68,20240923,864,378.59,20240904,0.00,N,019490,500,144 억,,169756,N,N,0,N,03,N
|
|
20241008,100334,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4105,-95,5,-2.26,1414865250,337843,28.86,4100,4290,4075,5460,2940,4200,4187.94,0.59,0,12059,4503,4351,4148,3996,3793,4427,4072,144,1260,500,0,5,1,28844269,1184,-10.55,15.61,12,1.17,-389.00,263.00,5640,20240923,-27.22,864,20240904,375.12,5640,-27.22,20240923,864,375.12,20240904,5640,-27.22,20240923,864,375.12,20240904,0.00,N,019490,500,144 억,,169756,N,N,0,N,03,N
|
|
20241008,090333,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4140,-60,5,-1.43,118260340,28842,2.46,4100,4140,4075,5460,2940,4200,4100.28,0.59,0,12916,4503,4351,4148,3996,3793,4427,4072,144,1260,500,0,5,1,28844269,1194,-10.64,15.74,12,0.10,-389.00,263.00,5640,20240923,-26.60,864,20240904,379.17,5640,-26.60,20240923,864,379.17,20240904,5640,-26.60,20240923,864,379.17,20240904,0.00,N,019490,500,144 억,,169756,N,N,0,N,03,N
|
|
20241007,160332,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4200,-80,5,-1.87,4731762815,1161389,77.94,3990,4300,3945,5560,3000,4280,4073.89,0.56,0,7083,4693,4486,4323,4116,3953,4405,4035,144,1280,500,0,5,1,28844269,1211,-10.80,15.97,12,4.03,-389.00,263.00,5640,20240923,-25.53,864,20240904,386.11,5640,-25.53,20240923,864,386.11,20240904,5640,-25.53,20240923,864,386.11,20240904,0.00,N,019490,500,144 억,,162673,N,N,0,N,03,N
|
|
20241007,150329,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4230,-50,5,-1.17,3757786740,929977,62.41,3990,4275,3945,5560,3000,4280,4040.72,0.56,0,-6711,4693,4486,4323,4116,3953,4405,4035,144,1280,500,0,5,1,28844269,1220,-10.87,16.08,12,3.22,-389.00,263.00,5640,20240923,-25.00,864,20240904,389.58,5640,-25.00,20240923,864,389.58,20240904,5640,-25.00,20240923,864,389.58,20240904,0.00,N,019490,500,144 억,,162673,N,N,0,N,03,N
|
|
20241007,140343,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4095,-185,5,-4.32,3067727500,765219,51.35,3990,4175,3945,5560,3000,4280,4008.94,0.56,0,-20861,4693,4486,4323,4116,3953,4405,4035,144,1280,500,0,5,1,28844269,1181,-10.53,15.57,12,2.65,-389.00,263.00,5640,20240923,-27.39,864,20240904,373.96,5640,-27.39,20240923,864,373.96,20240904,5640,-27.39,20240923,864,373.96,20240904,0.00,N,019490,500,144 억,,162673,N,N,0,N,03,N
|
|
20241007,130326,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3990,-290,5,-6.78,2503045625,626594,42.05,3990,4100,3945,5560,3000,4280,3994.67,0.56,0,-25837,4693,4486,4323,4116,3953,4405,4035,144,1280,500,0,5,1,28844269,1151,-10.26,15.17,12,2.17,-389.00,263.00,5640,20240923,-29.26,864,20240904,361.81,5640,-29.26,20240923,864,361.81,20240904,5640,-29.26,20240923,864,361.81,20240904,0.00,N,019490,500,144 억,,162673,N,N,0,N,03,N
|
|
20241007,120353,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4000,-280,5,-6.54,2171105340,543609,36.48,3990,4100,3945,5560,3000,4280,3993.86,0.56,0,-17184,4693,4486,4323,4116,3953,4405,4035,144,1280,500,0,5,1,28844269,1154,-10.28,15.21,12,1.88,-389.00,263.00,5640,20240923,-29.08,864,20240904,362.96,5640,-29.08,20240923,864,362.96,20240904,5640,-29.08,20240923,864,362.96,20240904,0.00,N,019490,500,144 억,,162673,N,N,0,N,03,N
|
|
20241007,110325,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3955,-325,5,-7.59,1817561420,455003,30.54,3990,4100,3945,5560,3000,4280,3994.60,0.56,0,-8567,4693,4486,4323,4116,3953,4405,4035,144,1280,500,0,5,1,28844269,1141,-10.17,15.04,12,1.58,-389.00,263.00,5640,20240923,-29.88,864,20240904,357.75,5640,-29.88,20240923,864,357.75,20240904,5640,-29.88,20240923,864,357.75,20240904,0.00,N,019490,500,144 억,,162673,N,N,0,N,03,N
|
|
20241007,100322,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3980,-300,5,-7.01,1421920360,355248,23.84,3990,4100,3950,5560,3000,4280,4002.59,0.56,0,-4130,4693,4486,4323,4116,3953,4405,4035,144,1280,500,0,5,1,28844269,1148,-10.23,15.13,12,1.23,-389.00,263.00,5640,20240923,-29.43,864,20240904,360.65,5640,-29.43,20240923,864,360.65,20240904,5640,-29.43,20240923,864,360.65,20240904,0.00,N,019490,500,144 억,,162673,N,N,0,N,03,N
|
|
20241007,090305,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3975,-305,5,-7.13,431748725,108387,7.27,3990,4045,3950,5560,3000,4280,3983.33,0.56,0,7282,4693,4486,4323,4116,3953,4405,4035,144,1280,500,0,5,1,28844269,1147,-10.22,15.11,12,0.38,-389.00,263.00,5640,20240923,-29.52,864,20240904,360.07,5640,-29.52,20240923,864,360.07,20240904,5640,-29.52,20240923,864,360.07,20240904,0.00,N,019490,500,144 억,,162673,N,N,0,N,03,N
|
|
20241004,160315,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4280,-35,5,-0.81,6022972125,1395760,26.50,4485,4530,4160,5600,3025,4315,4315.27,0.88,0,-112793,5065,4690,4280,3905,3495,4877,4092,144,1285,500,0,5,1,28844269,1235,-11.00,16.27,12,4.84,-389.00,263.00,5640,20240923,-24.11,864,20240904,395.37,5640,-24.11,20240923,864,395.37,20240904,5640,-24.11,20240923,864,395.37,20240904,0.00,N,019490,500,144 억,,253834,N,N,0,N,03,N
|
|
20241004,150315,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4265,-50,5,-1.16,5765073670,1334903,25.34,4485,4530,4160,5600,3025,4315,4318.72,0.88,0,-105814,5065,4690,4280,3905,3495,4877,4092,144,1285,500,0,5,1,28844269,1230,-10.96,16.22,12,4.63,-389.00,263.00,5640,20240923,-24.38,864,20240904,393.63,5640,-24.38,20240923,864,393.63,20240904,5640,-24.38,20240923,864,393.63,20240904,0.00,N,019490,500,144 억,,253834,N,N,0,N,03,N
|
|
20241004,140317,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4230,-85,5,-1.97,5384843265,1245039,23.63,4485,4530,4160,5600,3025,4315,4325.04,0.88,0,-100570,5065,4690,4280,3905,3495,4877,4092,144,1285,500,0,5,1,28844269,1220,-10.87,16.08,12,4.32,-389.00,263.00,5640,20240923,-25.00,864,20240904,389.58,5640,-25.00,20240923,864,389.58,20240904,5640,-25.00,20240923,864,389.58,20240904,0.00,N,019490,500,144 억,,253834,N,N,0,N,03,N
|
|
20241004,130315,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4190,-125,5,-2.90,5088531060,1175078,22.31,4485,4530,4160,5600,3025,4315,4330.38,0.88,0,-98923,5065,4690,4280,3905,3495,4877,4092,144,1285,500,0,5,1,28844269,1209,-10.77,15.93,12,4.07,-389.00,263.00,5640,20240923,-25.71,864,20240904,384.95,5640,-25.71,20240923,864,384.95,20240904,5640,-25.71,20240923,864,384.95,20240904,0.00,N,019490,500,144 억,,253834,N,N,0,N,03,N
|
|
20241004,120315,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4240,-75,5,-1.74,4673228775,1076153,20.43,4485,4530,4160,5600,3025,4315,4342.53,0.88,0,-96121,5065,4690,4280,3905,3495,4877,4092,144,1285,500,0,5,1,28844269,1223,-10.90,16.12,12,3.73,-389.00,263.00,5640,20240923,-24.82,864,20240904,390.74,5640,-24.82,20240923,864,390.74,20240904,5640,-24.82,20240923,864,390.74,20240904,0.00,N,019490,500,144 억,,253834,N,N,0,N,03,N
|
|
20241004,110315,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4290,-25,5,-0.58,4123490915,945892,17.96,4485,4530,4245,5600,3025,4315,4359.37,0.88,0,-87468,5065,4690,4280,3905,3495,4877,4092,144,1285,500,0,5,1,28844269,1237,-11.03,16.31,12,3.28,-389.00,263.00,5640,20240923,-23.94,864,20240904,396.53,5640,-23.94,20240923,864,396.53,20240904,5640,-23.94,20240923,864,396.53,20240904,0.00,N,019490,500,144 억,,253834,N,N,0,N,03,N
|
|
20241004,100315,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4310,-5,5,-0.12,3223111775,737098,13.99,4485,4530,4260,5600,3025,4315,4372.70,0.88,0,-87896,5065,4690,4280,3905,3495,4877,4092,144,1285,500,0,5,1,28844269,1243,-11.08,16.39,12,2.56,-389.00,263.00,5640,20240923,-23.58,864,20240904,398.84,5640,-23.58,20240923,864,398.84,20240904,5640,-23.58,20240923,864,398.84,20240904,0.00,N,019490,500,144 억,,253834,N,N,0,N,03,N
|
|
20241004,090312,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4385,70,2,1.62,920365310,207866,3.95,4485,4530,4350,5600,3025,4315,4427.69,0.88,0,-38355,5065,4690,4280,3905,3495,4877,4092,144,1285,500,0,5,1,28844269,1265,-11.27,16.67,12,0.72,-389.00,263.00,5640,20240923,-22.25,864,20240904,407.52,5640,-22.25,20240923,864,407.52,20240904,5640,-22.25,20240923,864,407.52,20240904,0.00,N,019490,500,144 억,,253834,N,N,0,N,03,N
|
|
20241002,160312,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4315,325,2,8.15,22665985220,5194605,129.56,3920,4655,3870,5180,2795,3990,4363.90,0.48,0,114523,4830,4410,4180,3760,3530,4295,3645,144,1190,500,0,5,1,28844269,1245,-11.09,16.41,12,18.01,-389.00,263.00,5640,20240923,-23.49,864,20240904,399.42,5640,-23.49,20240923,864,399.42,20240904,5640,-23.49,20240923,864,399.42,20240904,0.00,N,019490,500,144 억,,138938,N,N,18,N,03,N
|
|
20241002,150317,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4225,235,2,5.89,22086650830,5059029,126.18,3920,4655,3870,5180,2795,3990,4366.31,0.48,0,112148,4830,4410,4180,3760,3530,4295,3645,144,1190,500,0,5,1,28844269,1219,-10.86,16.06,12,17.54,-389.00,263.00,5640,20240923,-25.09,864,20240904,389.00,5640,-25.09,20240923,864,389.00,20240904,5640,-25.09,20240923,864,389.00,20240904,0.00,N,019490,500,144 억,,138938,N,N,18,N,03,N
|
|
20241002,140316,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4220,230,2,5.76,20759949035,4746569,118.38,3920,4655,3870,5180,2795,3990,4374.24,0.48,0,141009,4830,4410,4180,3760,3530,4295,3645,144,1190,500,0,5,1,28844269,1217,-10.85,16.05,12,16.46,-389.00,263.00,5640,20240923,-25.18,864,20240904,388.43,5640,-25.18,20240923,864,388.43,20240904,5640,-25.18,20240923,864,388.43,20240904,0.00,N,019490,500,144 억,,138938,N,N,18,N,03,N
|
|
20241002,130315,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4380,390,2,9.77,18080930270,4126063,102.91,3920,4655,3870,5180,2795,3990,4382.79,0.48,0,123655,4830,4410,4180,3760,3530,4295,3645,144,1190,500,0,5,1,28844269,1263,-11.26,16.65,12,14.30,-389.00,263.00,5640,20240923,-22.34,864,20240904,406.94,5640,-22.34,20240923,864,406.94,20240904,5640,-22.34,20240923,864,406.94,20240904,0.00,N,019490,500,144 억,,138938,N,N,18,N,03,N
|
|
20241002,120312,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4450,460,2,11.53,11361478485,2643649,65.93,3920,4500,3870,5180,2795,3990,4298.46,0.48,0,88447,4830,4410,4180,3760,3530,4295,3645,144,1190,500,0,5,1,28844269,1284,-11.44,16.92,12,9.17,-389.00,263.00,5640,20240923,-21.10,864,20240904,415.05,5640,-21.10,20240923,864,415.05,20240904,5640,-21.10,20240923,864,415.05,20240904,0.00,N,019490,500,144 억,,138938,N,N,18,N,03,N
|
|
20241002,110309,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4305,315,2,7.89,7657152170,1803203,44.97,3920,4375,3870,5180,2795,3990,4247.41,0.48,0,48932,4830,4410,4180,3760,3530,4295,3645,144,1190,500,0,5,1,28844269,1242,-11.07,16.37,12,6.25,-389.00,263.00,5640,20240923,-23.67,864,20240904,398.26,5640,-23.67,20240923,864,398.26,20240904,5640,-23.67,20240923,864,398.26,20240904,0.00,N,019490,500,144 억,,138938,N,N,18,N,03,N
|
|
20241002,100309,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4345,355,2,8.90,5726950085,1354523,33.78,3920,4370,3870,5180,2795,3990,4229.25,0.48,0,44458,4830,4410,4180,3760,3530,4295,3645,144,1190,500,0,5,1,28844269,1253,-11.17,16.52,12,4.70,-389.00,263.00,5640,20240923,-22.96,864,20240904,402.89,5640,-22.96,20240923,864,402.89,20240904,5640,-22.96,20240923,864,402.89,20240904,0.00,N,019490,500,144 억,,138938,N,N,18,N,03,N
|
|
20241002,090307,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4040,50,2,1.25,408164285,102785,2.56,3920,4170,3870,5180,2795,3990,3969.67,0.48,0,30637,4830,4410,4180,3760,3530,4295,3645,144,1190,500,0,5,1,28844269,1165,-10.39,15.36,12,0.36,-389.00,263.00,5640,20240923,-28.37,864,20240904,367.59,5640,-28.37,20240923,864,367.59,20240904,5640,-28.37,20240923,864,367.59,20240904,0.00,N,019490,500,144 억,,138938,N,N,18,N,03,N
|