KissMeData/019490/price/prices-20241101.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
20241129,160348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3110,-160,5,-4.89,1120701390,355400,119.20,3275,3375,3020,4250,2290,3270,3153.35,0.77,0,-51268,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,934,-7.99,11.83,12,1.18,-389.00,263.00,5640,20240923,-44.86,864,20240904,259.95,5640,-44.86,20240923,864,259.95,20240904,5640,-44.86,20240923,864,259.95,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N
20241129,150352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3060,-210,5,-6.42,1043216120,330401,110.82,3275,3375,3020,4250,2290,3270,3157.42,0.77,0,-46310,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,919,-7.87,11.63,12,1.10,-389.00,263.00,5640,20240923,-45.74,864,20240904,254.17,5640,-45.74,20240923,864,254.17,20240904,5640,-45.74,20240923,864,254.17,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N
20241129,140350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,-200,5,-6.12,904792490,284965,95.58,3275,3375,3020,4250,2290,3270,3175.10,0.77,0,-35772,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,922,-7.89,11.67,12,0.95,-389.00,263.00,5640,20240923,-45.57,864,20240904,255.32,5640,-45.57,20240923,864,255.32,20240904,5640,-45.57,20240923,864,255.32,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N
20241129,130352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3060,-210,5,-6.42,710840380,221462,74.28,3275,3375,3035,4250,2290,3270,3209.76,0.77,0,-24194,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,919,-7.87,11.63,12,0.74,-389.00,263.00,5640,20240923,-45.74,864,20240904,254.17,5640,-45.74,20240923,864,254.17,20240904,5640,-45.74,20240923,864,254.17,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N
20241129,120353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3240,-30,5,-0.92,396437815,121069,40.61,3275,3375,3225,4250,2290,3270,3274.48,0.77,0,-3238,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,973,-8.33,12.32,12,0.40,-389.00,263.00,5640,20240923,-42.55,864,20240904,275.00,5640,-42.55,20240923,864,275.00,20240904,5640,-42.55,20240923,864,275.00,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N
20241129,110352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3235,-35,5,-1.07,363432375,110961,37.22,3275,3375,3225,4250,2290,3270,3275.32,0.77,0,-3018,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,972,-8.32,12.30,12,0.37,-389.00,263.00,5640,20240923,-42.64,864,20240904,274.42,5640,-42.64,20240923,864,274.42,20240904,5640,-42.64,20240923,864,274.42,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N
20241129,100352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,-40,5,-1.22,278746240,84904,28.48,3275,3375,3225,4250,2290,3270,3283.08,0.77,0,-7172,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,970,-8.30,12.28,12,0.28,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N
20241129,090351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3305,35,2,1.07,17616800,5377,1.80,3275,3320,3245,4250,2290,3270,3276.33,0.77,0,-3071,3413,3341,3228,3156,3043,3377,3192,150,980,500,1960,5,1,30044269,993,-8.50,12.57,12,0.02,-389.00,263.00,5640,20240923,-41.40,864,20240904,282.52,5640,-41.40,20240923,864,282.52,20240904,5640,-41.40,20240923,864,282.52,20240904,0.10,N,019490,500,150 억,,232273,N,N,0,N,00,N
20241128,160347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3270,80,2,2.51,925994805,289949,63.93,3195,3300,3115,4145,2235,3190,3193.55,0.89,0,-20594,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,982,-8.41,12.43,12,0.97,-389.00,263.00,5640,20240923,-42.02,864,20240904,278.47,5640,-42.02,20240923,864,278.47,20240904,5640,-42.02,20240923,864,278.47,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N
20241128,150355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,-15,5,-0.47,848055125,265764,58.60,3195,3300,3115,4145,2235,3190,3191.01,0.89,0,-14235,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,954,-8.16,12.07,12,0.88,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N
20241128,140356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,-15,5,-0.47,767865035,240327,52.99,3195,3300,3115,4145,2235,3190,3195.08,0.89,0,-17081,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,954,-8.16,12.07,12,0.80,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N
20241128,130352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3130,-60,5,-1.88,716402680,224061,49.40,3195,3300,3115,4145,2235,3190,3197.36,0.89,0,-16704,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,940,-8.05,11.90,12,0.75,-389.00,263.00,5640,20240923,-44.50,864,20240904,262.27,5640,-44.50,20240923,864,262.27,20240904,5640,-44.50,20240923,864,262.27,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N
20241128,120355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3185,-5,5,-0.16,610072210,190231,41.94,3195,3300,3145,4145,2235,3190,3207.01,0.89,0,-7164,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,957,-8.19,12.11,12,0.63,-389.00,263.00,5640,20240923,-43.53,864,20240904,268.63,5640,-43.53,20240923,864,268.63,20240904,5640,-43.53,20240923,864,268.63,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N
20241128,110358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3195,5,2,0.16,549838950,171226,37.75,3195,3300,3150,4145,2235,3190,3211.19,0.89,0,-2419,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,960,-8.21,12.15,12,0.57,-389.00,263.00,5640,20240923,-43.35,864,20240904,269.79,5640,-43.35,20240923,864,269.79,20240904,5640,-43.35,20240923,864,269.79,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N
20241128,100354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3200,10,2,0.31,345559380,107339,23.67,3195,3300,3150,4145,2235,3190,3219.33,0.89,0,-3477,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,961,-8.23,12.17,12,0.36,-389.00,263.00,5640,20240923,-43.26,864,20240904,270.37,5640,-43.26,20240923,864,270.37,20240904,5640,-43.26,20240923,864,270.37,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N
20241128,090353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,-30,5,-0.94,53144965,16657,3.67,3195,3195,3150,4145,2235,3190,3190.55,0.89,0,-14172,3570,3380,3230,3040,2890,3305,2965,150,955,500,1910,5,1,30044269,949,-8.12,12.02,12,0.06,-389.00,263.00,5640,20240923,-43.97,864,20240904,265.74,5640,-43.97,20240923,864,265.74,20240904,5640,-43.97,20240923,864,265.74,20240904,0.10,N,019490,500,150 억,,268296,N,N,0,N,00,N
20241127,160345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,-60,5,-1.85,1440174275,453309,141.42,3250,3420,3080,4225,2275,3250,3177.03,1.04,0,-58986,3503,3376,3293,3166,3083,3335,3125,150,975,500,1950,5,1,30044269,958,-8.20,12.13,12,1.51,-389.00,263.00,5640,20240923,-43.44,864,20240904,269.21,5640,-43.44,20240923,864,269.21,20240904,5640,-43.44,20240923,864,269.21,20240904,0.10,N,019490,500,150 억,,313300,N,N,0,N,00,N
20241127,150350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,-130,5,-4.00,1351212260,425219,132.66,3250,3420,3080,4225,2275,3250,3177.69,1.04,0,-54047,3503,3376,3293,3166,3083,3335,3125,150,975,500,1950,5,1,30044269,937,-8.02,11.86,12,1.42,-389.00,263.00,5640,20240923,-44.68,864,20240904,261.11,5640,-44.68,20240923,864,261.11,20240904,5640,-44.68,20240923,864,261.11,20240904,0.10,N,019490,500,150 억,,313300,N,N,0,N,00,N
20241127,140351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3165,-85,5,-2.62,1007681155,315313,98.37,3250,3420,3100,4225,2275,3250,3195.81,1.04,0,-40685,3503,3376,3293,3166,3083,3335,3125,150,975,500,1950,5,1,30044269,951,-8.14,12.03,12,1.05,-389.00,263.00,5640,20240923,-43.88,864,20240904,266.32,5640,-43.88,20240923,864,266.32,20240904,5640,-43.88,20240923,864,266.32,20240904,0.10,N,019490,500,150 억,,313300,N,N,0,N,00,N
20241127,130347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3170,-80,5,-2.46,924527130,289050,90.18,3250,3420,3100,4225,2275,3250,3198.50,1.04,0,-39519,3503,3376,3293,3166,3083,3335,3125,150,975,500,1950,5,1,30044269,952,-8.15,12.05,12,0.96,-389.00,263.00,5640,20240923,-43.79,864,20240904,266.90,5640,-43.79,20240923,864,266.90,20240904,5640,-43.79,20240923,864,266.90,20240904,0.10,N,019490,500,150 억,,313300,N,N,0,N,00,N
20241127,120351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3155,-95,5,-2.92,875600330,273571,85.35,3250,3420,3100,4225,2275,3250,3200.63,1.04,0,-34040,3503,3376,3293,3166,3083,3335,3125,150,975,500,1950,5,1,30044269,948,-8.11,12.00,12,0.91,-389.00,263.00,5640,20240923,-44.06,864,20240904,265.16,5640,-44.06,20240923,864,265.16,20240904,5640,-44.06,20240923,864,265.16,20240904,0.10,N,019490,500,150 억,,313300,N,N,0,N,00,N
20241127,110351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3180,-70,5,-2.15,578732125,179307,55.94,3250,3420,3175,4225,2275,3250,3227.60,1.04,0,-18821,3503,3376,3293,3166,3083,3335,3125,150,975,500,1950,5,1,30044269,955,-8.17,12.09,12,0.60,-389.00,263.00,5640,20240923,-43.62,864,20240904,268.06,5640,-43.62,20240923,864,268.06,20240904,5640,-43.62,20240923,864,268.06,20240904,0.10,N,019490,500,150 억,,313300,N,N,0,N,00,N
20241127,100349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,-20,5,-0.62,335275365,103217,32.20,3250,3420,3185,4225,2275,3250,3248.26,1.04,0,-13514,3503,3376,3293,3166,3083,3335,3125,150,975,500,1950,5,1,30044269,970,-8.30,12.28,12,0.34,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.10,N,019490,500,150 억,,313300,N,N,0,N,00,N
20241127,090349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,5,2,0.15,7485355,2298,0.72,3250,3280,3245,4225,2275,3250,3257.33,1.04,0,-934,3503,3376,3293,3166,3083,3335,3125,150,975,500,1950,5,1,30044269,978,-8.37,12.38,12,0.01,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.10,N,019490,500,150 억,,313300,N,N,0,N,00,N
20241126,160349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3250,-170,5,-4.97,1051162365,319562,51.79,3420,3420,3210,4445,2395,3420,3289.38,1.10,0,-11747,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,976,-8.35,12.36,12,1.06,-389.00,263.00,5640,20240923,-42.38,864,20240904,276.16,5640,-42.38,20240923,864,276.16,20240904,5640,-42.38,20240923,864,276.16,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N
20241126,150348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,-165,5,-4.82,1002771205,304696,49.38,3420,3420,3210,4445,2395,3420,3291.05,1.10,0,-8135,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,978,-8.37,12.38,12,1.01,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N
20241126,140347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3300,-120,5,-3.51,851932010,258517,41.89,3420,3420,3210,4445,2395,3420,3295.46,1.10,0,-11025,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,991,-8.48,12.55,12,0.86,-389.00,263.00,5640,20240923,-41.49,864,20240904,281.94,5640,-41.49,20240923,864,281.94,20240904,5640,-41.49,20240923,864,281.94,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N
20241126,130347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3295,-125,5,-3.65,804947265,244292,39.59,3420,3420,3210,4445,2395,3420,3295.02,1.10,0,-10733,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,990,-8.47,12.53,12,0.81,-389.00,263.00,5640,20240923,-41.58,864,20240904,281.37,5640,-41.58,20240923,864,281.37,20240904,5640,-41.58,20240923,864,281.37,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N
20241126,120350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,-165,5,-4.82,736895205,223554,36.23,3420,3420,3210,4445,2395,3420,3296.27,1.10,0,-8408,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,978,-8.37,12.38,12,0.74,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N
20241126,110352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3295,-125,5,-3.65,640719680,194192,31.47,3420,3420,3210,4445,2395,3420,3299.41,1.10,0,-6603,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,990,-8.47,12.53,12,0.65,-389.00,263.00,5640,20240923,-41.58,864,20240904,281.37,5640,-41.58,20240923,864,281.37,20240904,5640,-41.58,20240923,864,281.37,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N
20241126,100351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3305,-115,5,-3.36,583622010,176893,28.67,3420,3420,3210,4445,2395,3420,3299.29,1.10,0,-4178,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,993,-8.50,12.57,12,0.59,-389.00,263.00,5640,20240923,-41.40,864,20240904,282.52,5640,-41.40,20240923,864,282.52,20240904,5640,-41.40,20240923,864,282.52,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N
20241126,090347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3355,-65,5,-1.90,61295920,18308,2.97,3420,3420,3330,4445,2395,3420,3348.04,1.10,0,-773,3886,3652,3526,3292,3166,3590,3230,150,1025,500,2050,5,1,30044269,1008,-8.62,12.76,12,0.06,-389.00,263.00,5640,20240923,-40.51,864,20240904,288.31,5640,-40.51,20240923,864,288.31,20240904,5640,-40.51,20240923,864,288.31,20240904,0.10,N,019490,500,150 억,,331396,N,N,0,N,00,N
20241125,160341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3420,-115,5,-3.25,2180695245,616324,56.22,3760,3760,3400,4595,2475,3535,3538.25,1.56,0,-141929,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1028,-8.79,13.00,12,2.05,-389.00,263.00,5640,20240923,-39.36,864,20240904,295.83,5640,-39.36,20240923,864,295.83,20240904,5640,-39.36,20240923,864,295.83,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N
20241125,150347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3450,-85,5,-2.40,2008486565,565983,51.62,3760,3760,3415,4595,2475,3535,3548.67,1.56,0,-131532,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1037,-8.87,13.12,12,1.88,-389.00,263.00,5640,20240923,-38.83,864,20240904,299.31,5640,-38.83,20240923,864,299.31,20240904,5640,-38.83,20240923,864,299.31,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N
20241125,140347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3460,-75,5,-2.12,1887837910,530868,48.42,3760,3760,3415,4595,2475,3535,3556.13,1.56,0,-126308,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1040,-8.89,13.16,12,1.77,-389.00,263.00,5640,20240923,-38.65,864,20240904,300.46,5640,-38.65,20240923,864,300.46,20240904,5640,-38.65,20240923,864,300.46,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N
20241125,130344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3515,-20,5,-0.57,1730103270,485470,44.28,3760,3760,3415,4595,2475,3535,3563.77,1.56,0,-118232,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1056,-9.04,13.37,12,1.62,-389.00,263.00,5640,20240923,-37.68,864,20240904,306.83,5640,-37.68,20240923,864,306.83,20240904,5640,-37.68,20240923,864,306.83,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N
20241125,120348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3440,-95,5,-2.69,1543477405,432337,39.43,3760,3760,3415,4595,2475,3535,3570.08,1.56,0,-86296,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1034,-8.84,13.08,12,1.44,-389.00,263.00,5640,20240923,-39.01,864,20240904,298.15,5640,-39.01,20240923,864,298.15,20240904,5640,-39.01,20240923,864,298.15,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N
20241125,110346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3435,-100,5,-2.83,1393834120,388835,35.47,3760,3760,3435,4595,2475,3535,3584.64,1.56,0,-81260,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1032,-8.83,13.06,12,1.29,-389.00,263.00,5640,20240923,-39.10,864,20240904,297.57,5640,-39.10,20240923,864,297.57,20240904,5640,-39.10,20240923,864,297.57,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N
20241125,100341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3470,-65,5,-1.84,1189049645,329879,30.09,3760,3760,3470,4595,2475,3535,3604.50,1.56,0,-63186,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1043,-8.92,13.19,12,1.10,-389.00,263.00,5640,20240923,-38.48,864,20240904,301.62,5640,-38.48,20240923,864,301.62,20240904,5640,-38.48,20240923,864,301.62,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N
20241125,090343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3660,125,2,3.54,257798050,70032,6.39,3760,3760,3615,4595,2475,3535,3681.15,1.56,0,-17808,3978,3756,3428,3206,2878,3867,3317,150,1060,500,2120,5,1,30044269,1100,-9.41,13.92,12,0.23,-389.00,263.00,5640,20240923,-35.11,864,20240904,323.61,5640,-35.11,20240923,864,323.61,20240904,5640,-35.11,20240923,864,323.61,20240904,0.09,N,019490,500,150 억,,467481,N,N,0,N,00,N
20241122,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3535,210,2,6.32,3691251830,1088030,81.83,3280,3650,3100,4320,2330,3325,3392.42,1.22,0,113600,3908,3616,3438,3146,2968,3527,3057,150,995,500,1990,5,1,30044269,1062,-9.09,13.44,12,3.62,-389.00,263.00,5640,20240923,-37.32,864,20240904,309.14,5640,-37.32,20240923,864,309.14,20240904,5640,-37.32,20240923,864,309.14,20240904,0.08,N,019490,500,150 억,,365429,N,N,0,N,00,N
20241122,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3500,175,2,5.26,2733390475,821308,61.77,3280,3550,3100,4320,2330,3325,3328.09,1.22,0,100635,3908,3616,3438,3146,2968,3527,3057,150,995,500,1990,5,1,30044269,1052,-9.00,13.31,12,2.73,-389.00,263.00,5640,20240923,-37.94,864,20240904,305.09,5640,-37.94,20240923,864,305.09,20240904,5640,-37.94,20240923,864,305.09,20240904,0.08,N,019490,500,150 억,,365429,N,N,0,N,00,N
20241122,140332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3425,100,2,3.01,2037845880,622567,46.82,3280,3450,3100,4320,2330,3325,3273.30,1.22,0,55627,3908,3616,3438,3146,2968,3527,3057,150,995,500,1990,5,1,30044269,1029,-8.80,13.02,12,2.07,-389.00,263.00,5640,20240923,-39.27,864,20240904,296.41,5640,-39.27,20240923,864,296.41,20240904,5640,-39.27,20240923,864,296.41,20240904,0.08,N,019490,500,150 억,,365429,N,N,0,N,00,N
20241122,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3335,10,2,0.30,1553264620,480157,36.11,3280,3410,3100,4320,2330,3325,3234.91,1.22,0,38927,3908,3616,3438,3146,2968,3527,3057,150,995,500,1990,5,1,30044269,1002,-8.57,12.68,12,1.60,-389.00,263.00,5640,20240923,-40.87,864,20240904,286.00,5640,-40.87,20240923,864,286.00,20240904,5640,-40.87,20240923,864,286.00,20240904,0.08,N,019490,500,150 억,,365429,N,N,0,N,00,N
20241122,120330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3180,-145,5,-4.36,919464780,285263,21.45,3280,3365,3125,4320,2330,3325,3223.22,1.22,0,27846,3908,3616,3438,3146,2968,3527,3057,150,995,500,1990,5,1,30044269,955,-8.17,12.09,12,0.95,-389.00,263.00,5640,20240923,-43.62,864,20240904,268.06,5640,-43.62,20240923,864,268.06,20240904,5640,-43.62,20240923,864,268.06,20240904,0.08,N,019490,500,150 억,,365429,N,N,0,N,00,N
20241122,110329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3195,-130,5,-3.91,727342965,224420,16.88,3280,3365,3150,4320,2330,3325,3240.99,1.22,0,21730,3908,3616,3438,3146,2968,3527,3057,150,995,500,1990,5,1,30044269,960,-8.21,12.15,12,0.75,-389.00,263.00,5640,20240923,-43.35,864,20240904,269.79,5640,-43.35,20240923,864,269.79,20240904,5640,-43.35,20240923,864,269.79,20240904,0.08,N,019490,500,150 억,,365429,N,N,0,N,00,N
20241122,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3355,30,2,0.90,286945535,87748,6.60,3280,3365,3215,4320,2330,3325,3270.11,1.22,0,21827,3908,3616,3438,3146,2968,3527,3057,150,995,500,1990,5,1,30044269,1008,-8.62,12.76,12,0.29,-389.00,263.00,5640,20240923,-40.51,864,20240904,288.31,5640,-40.51,20240923,864,288.31,20240904,5640,-40.51,20240923,864,288.31,20240904,0.08,N,019490,500,150 억,,365429,N,N,0,N,00,N
20241122,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3325,0,3,0.00,80145020,24701,1.86,3280,3325,3215,4320,2330,3325,3244.61,1.22,0,11584,3908,3616,3438,3146,2968,3527,3057,150,995,500,1990,5,1,30044269,999,-8.55,12.64,12,0.08,-389.00,263.00,5640,20240923,-41.05,864,20240904,284.84,5640,-41.05,20240923,864,284.84,20240904,5640,-41.05,20240923,864,284.84,20240904,0.08,N,019490,500,150 억,,365429,N,N,0,N,00,N
20241121,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3325,-150,5,-4.32,4647627735,1326376,70.38,3580,3730,3260,4515,2435,3475,3504.06,1.70,0,-171596,3948,3711,3503,3266,3058,3830,3385,150,1040,500,2080,5,1,30044269,999,-8.55,12.64,12,4.41,-389.00,263.00,5640,20240923,-41.05,864,20240904,284.84,5640,-41.05,20240923,864,284.84,20240904,5640,-41.05,20240923,864,284.84,20240904,0.08,N,019490,500,150 억,,509284,N,N,0,N,00,N
20241121,150335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3370,-105,5,-3.02,4548680960,1296908,68.81,3580,3730,3260,4515,2435,3475,3507.33,1.70,0,-161369,3948,3711,3503,3266,3058,3830,3385,150,1040,500,2080,5,1,30044269,1012,-8.66,12.81,12,4.32,-389.00,263.00,5640,20240923,-40.25,864,20240904,290.05,5640,-40.25,20240923,864,290.05,20240904,5640,-40.25,20240923,864,290.05,20240904,0.08,N,019490,500,150 억,,509284,N,N,0,N,00,N
20241121,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3365,-110,5,-3.17,4130489835,1171239,62.14,3580,3730,3305,4515,2435,3475,3526.60,1.70,0,-166337,3948,3711,3503,3266,3058,3830,3385,150,1040,500,2080,5,1,30044269,1011,-8.65,12.79,12,3.90,-389.00,263.00,5640,20240923,-40.34,864,20240904,289.47,5640,-40.34,20240923,864,289.47,20240904,5640,-40.34,20240923,864,289.47,20240904,0.08,N,019490,500,150 억,,509284,N,N,0,N,00,N
20241121,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3395,-80,5,-2.30,3881254690,1097778,58.25,3580,3730,3305,4515,2435,3475,3535.56,1.70,0,-151986,3948,3711,3503,3266,3058,3830,3385,150,1040,500,2080,5,1,30044269,1020,-8.73,12.91,12,3.65,-389.00,263.00,5640,20240923,-39.80,864,20240904,292.94,5640,-39.80,20240923,864,292.94,20240904,5640,-39.80,20240923,864,292.94,20240904,0.08,N,019490,500,150 억,,509284,N,N,0,N,00,N
20241121,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3510,35,2,1.01,3592590325,1013199,53.76,3580,3730,3305,4515,2435,3475,3545.79,1.70,0,-159634,3948,3711,3503,3266,3058,3830,3385,150,1040,500,2080,5,1,30044269,1055,-9.02,13.35,12,3.37,-389.00,263.00,5640,20240923,-37.77,864,20240904,306.25,5640,-37.77,20240923,864,306.25,20240904,5640,-37.77,20240923,864,306.25,20240904,0.08,N,019490,500,150 억,,509284,N,N,0,N,00,N
20241121,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3440,-35,5,-1.01,3258709285,917200,48.67,3580,3730,3305,4515,2435,3475,3552.89,1.70,0,-162514,3948,3711,3503,3266,3058,3830,3385,150,1040,500,2080,5,1,30044269,1034,-8.84,13.08,12,3.05,-389.00,263.00,5640,20240923,-39.01,864,20240904,298.15,5640,-39.01,20240923,864,298.15,20240904,5640,-39.01,20240923,864,298.15,20240904,0.08,N,019490,500,150 억,,509284,N,N,0,N,00,N
20241121,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3590,115,2,3.31,2217527535,614621,32.61,3580,3730,3495,4515,2435,3475,3607.96,1.70,0,-124428,3948,3711,3503,3266,3058,3830,3385,150,1040,500,2080,5,1,30044269,1079,-9.23,13.65,12,2.05,-389.00,263.00,5640,20240923,-36.35,864,20240904,315.51,5640,-36.35,20240923,864,315.51,20240904,5640,-36.35,20240923,864,315.51,20240904,0.08,N,019490,500,150 억,,509284,N,N,0,N,00,N
20241121,090332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3555,80,2,2.30,306414115,85004,4.51,3580,3700,3550,4515,2435,3475,3604.71,1.70,0,-33201,3948,3711,3503,3266,3058,3830,3385,150,1040,500,2080,5,1,30044269,1068,-9.14,13.52,12,0.28,-389.00,263.00,5640,20240923,-36.97,864,20240904,311.46,5640,-36.97,20240923,864,311.46,20240904,5640,-36.97,20240923,864,311.46,20240904,0.08,N,019490,500,150 억,,509284,N,N,0,N,00,N
20241120,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3475,190,2,5.78,6659877795,1876181,250.98,3360,3740,3295,4270,2300,3285,3549.83,0.93,0,253386,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1044,-8.93,13.21,12,6.24,-389.00,263.00,5640,20240923,-38.39,864,20240904,302.20,5640,-38.39,20240923,864,302.20,20240904,5640,-38.39,20240923,864,302.20,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N
20241120,150335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3530,245,2,7.46,6239551505,1755613,234.85,3360,3740,3295,4270,2300,3285,3554.12,0.93,0,250136,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1061,-9.07,13.42,12,5.84,-389.00,263.00,5640,20240923,-37.41,864,20240904,308.56,5640,-37.41,20240923,864,308.56,20240904,5640,-37.41,20240923,864,308.56,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N
20241120,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3585,300,2,9.13,5769280195,1622637,217.06,3360,3740,3295,4270,2300,3285,3555.56,0.93,0,225332,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1077,-9.22,13.63,12,5.40,-389.00,263.00,5640,20240923,-36.44,864,20240904,314.93,5640,-36.44,20240923,864,314.93,20240904,5640,-36.44,20240923,864,314.93,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N
20241120,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3595,310,2,9.44,5346153225,1505009,201.33,3360,3740,3295,4270,2300,3285,3552.31,0.93,0,203127,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1080,-9.24,13.67,12,5.01,-389.00,263.00,5640,20240923,-36.26,864,20240904,316.09,5640,-36.26,20240923,864,316.09,20240904,5640,-36.26,20240923,864,316.09,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N
20241120,120337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3560,275,2,8.37,3157879655,901827,120.64,3360,3645,3295,4270,2300,3285,3501.74,0.93,0,172032,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1070,-9.15,13.54,12,3.00,-389.00,263.00,5640,20240923,-36.88,864,20240904,312.04,5640,-36.88,20240923,864,312.04,20240904,5640,-36.88,20240923,864,312.04,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N
20241120,110335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3570,285,2,8.68,2374036395,681939,91.22,3360,3645,3295,4270,2300,3285,3481.42,0.93,0,105682,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1073,-9.18,13.57,12,2.27,-389.00,263.00,5640,20240923,-36.70,864,20240904,313.19,5640,-36.70,20240923,864,313.19,20240904,5640,-36.70,20240923,864,313.19,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N
20241120,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3425,140,2,4.26,1175872870,343464,45.95,3360,3480,3295,4270,2300,3285,3423.73,0.93,0,48927,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1029,-8.80,13.02,12,1.14,-389.00,263.00,5640,20240923,-39.27,864,20240904,296.41,5640,-39.27,20240923,864,296.41,20240904,5640,-39.27,20240923,864,296.41,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N
20241120,090334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3350,65,2,1.98,72274415,21653,2.90,3360,3370,3295,4270,2300,3285,3338.85,0.93,0,-5649,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1006,-8.61,12.74,12,0.07,-389.00,263.00,5640,20240923,-40.60,864,20240904,287.73,5640,-40.60,20240923,864,287.73,20240904,5640,-40.60,20240923,864,287.73,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N
20241119,160320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3285,150,2,4.78,2436517355,742407,185.73,3260,3450,3085,4075,2195,3135,3281.92,0.70,0,89099,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,987,-8.44,12.49,12,2.47,-389.00,263.00,5640,20240923,-41.76,864,20240904,280.21,5640,-41.76,20240923,864,280.21,20240904,5640,-41.76,20240923,864,280.21,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N
20241119,150324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3265,130,2,4.15,2247723570,684413,171.22,3260,3450,3085,4075,2195,3135,3284.16,0.70,0,81257,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,981,-8.39,12.41,12,2.28,-389.00,263.00,5640,20240923,-42.11,864,20240904,277.89,5640,-42.11,20240923,864,277.89,20240904,5640,-42.11,20240923,864,277.89,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N
20241119,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,70,2,2.23,2105643500,640605,160.26,3260,3450,3085,4075,2195,3135,3286.96,0.70,0,78677,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,963,-8.24,12.19,12,2.13,-389.00,263.00,5640,20240923,-43.17,864,20240904,270.95,5640,-43.17,20240923,864,270.95,20240904,5640,-43.17,20240923,864,270.95,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N
20241119,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,75,2,2.39,1972115535,598714,149.78,3260,3450,3085,4075,2195,3135,3293.92,0.70,0,71955,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,964,-8.25,12.21,12,1.99,-389.00,263.00,5640,20240923,-43.09,864,20240904,271.53,5640,-43.09,20240923,864,271.53,20240904,5640,-43.09,20240923,864,271.53,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N
20241119,120320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3275,140,2,4.47,1851641965,561507,140.47,3260,3450,3085,4075,2195,3135,3297.63,0.70,0,66446,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,984,-8.42,12.45,12,1.87,-389.00,263.00,5640,20240923,-41.93,864,20240904,279.05,5640,-41.93,20240923,864,279.05,20240904,5640,-41.93,20240923,864,279.05,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N
20241119,110324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,120,2,3.83,1729181000,523965,131.08,3260,3450,3085,4075,2195,3135,3300.18,0.70,0,65734,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,978,-8.37,12.38,12,1.74,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N
20241119,100331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3245,110,2,3.51,1458811095,441452,110.44,3260,3450,3085,4075,2195,3135,3304.57,0.70,0,54329,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,975,-8.34,12.34,12,1.47,-389.00,263.00,5640,20240923,-42.46,864,20240904,275.58,5640,-42.46,20240923,864,275.58,20240904,5640,-42.46,20240923,864,275.58,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N
20241119,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,40,2,1.28,49346275,15164,3.79,3260,3300,3170,4075,2195,3135,3254.17,0.70,0,-3476,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,954,-8.16,12.07,12,0.05,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N
20241118,160321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3135,55,2,1.79,1215028165,393166,98.75,3080,3165,2985,4000,2160,3080,3090.37,0.58,0,35033,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,942,-8.06,11.92,12,1.31,-389.00,263.00,5640,20240923,-44.41,864,20240904,262.85,5640,-44.41,20240923,864,262.85,20240904,5640,-44.41,20240923,864,262.85,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N
20241118,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3080,0,3,0.00,1137308515,368124,92.46,3080,3165,2985,4000,2160,3080,3089.47,0.58,0,28402,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,925,-7.92,11.71,12,1.23,-389.00,263.00,5640,20240923,-45.39,864,20240904,256.48,5640,-45.39,20240923,864,256.48,20240904,5640,-45.39,20240923,864,256.48,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N
20241118,140323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3065,-15,5,-0.49,996161780,322403,80.98,3080,3165,2985,4000,2160,3080,3089.80,0.58,0,25461,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,921,-7.88,11.65,12,1.07,-389.00,263.00,5640,20240923,-45.66,864,20240904,254.75,5640,-45.66,20240923,864,254.75,20240904,5640,-45.66,20240923,864,254.75,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N
20241118,130322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,40,2,1.30,874457355,283057,71.09,3080,3165,2985,4000,2160,3080,3089.33,0.58,0,24462,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,937,-8.02,11.86,12,0.94,-389.00,263.00,5640,20240923,-44.68,864,20240904,261.11,5640,-44.68,20240923,864,261.11,20240904,5640,-44.68,20240923,864,261.11,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N
20241118,120323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3090,10,2,0.32,801629295,259779,65.25,3080,3165,2985,4000,2160,3080,3085.81,0.58,0,16520,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,928,-7.94,11.75,12,0.86,-389.00,263.00,5640,20240923,-45.21,864,20240904,257.64,5640,-45.21,20240923,864,257.64,20240904,5640,-45.21,20240923,864,257.64,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N
20241118,110323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3090,10,2,0.32,699767760,227073,57.03,3080,3165,2985,4000,2160,3080,3081.69,0.58,0,3359,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,928,-7.94,11.75,12,0.76,-389.00,263.00,5640,20240923,-45.21,864,20240904,257.64,5640,-45.21,20240923,864,257.64,20240904,5640,-45.21,20240923,864,257.64,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N
20241118,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3080,0,3,0.00,492924905,159812,40.14,3080,3165,2985,4000,2160,3080,3084.40,0.58,0,-3782,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,925,-7.92,11.71,12,0.53,-389.00,263.00,5640,20240923,-45.39,864,20240904,256.48,5640,-45.39,20240923,864,256.48,20240904,5640,-45.39,20240923,864,256.48,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N
20241118,090320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3020,-60,5,-1.95,158750815,51701,12.99,3080,3080,2985,4000,2160,3080,3070.56,0.58,0,-15765,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,907,-7.76,11.48,12,0.17,-389.00,263.00,5640,20240923,-46.45,864,20240904,249.54,5640,-46.45,20240923,864,249.54,20240904,5640,-46.45,20240923,864,249.54,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N
20241115,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3080,45,2,1.48,1178660685,395747,46.98,3000,3095,2840,3945,2125,3035,2978.23,0.55,0,8650,3471,3252,3026,2807,2581,3140,2695,150,910,500,1820,5,1,30044269,925,-7.92,11.71,12,1.32,-389.00,263.00,5640,20240923,-45.39,864,20240904,256.48,5640,-45.39,20240923,864,256.48,20240904,5640,-45.39,20240923,864,256.48,20240904,0.02,N,019490,500,150 억,,164730,N,N,0,N,00,N
20241115,150337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3085,50,2,1.65,1025744835,346149,41.09,3000,3095,2840,3945,2125,3035,2963.30,0.55,0,26045,3471,3252,3026,2807,2581,3140,2695,150,910,500,1820,5,1,30044269,927,-7.93,11.73,12,1.15,-389.00,263.00,5640,20240923,-45.30,864,20240904,257.06,5640,-45.30,20240923,864,257.06,20240904,5640,-45.30,20240923,864,257.06,20240904,0.02,N,019490,500,150 억,,164730,N,N,0,N,00,N
20241115,140334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2990,-45,5,-1.48,807062795,274275,32.56,3000,3055,2840,3945,2125,3035,2942.53,0.55,0,13970,3471,3252,3026,2807,2581,3140,2695,150,910,500,1820,5,1,30044269,898,-7.69,11.37,12,0.91,-389.00,263.00,5640,20240923,-46.99,864,20240904,246.06,5640,-46.99,20240923,864,246.06,20240904,5640,-46.99,20240923,864,246.06,20240904,0.02,N,019490,500,150 억,,164730,N,N,0,N,00,N
20241115,130334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2905,-130,5,-4.28,709836660,241337,28.65,3000,3055,2840,3945,2125,3035,2941.27,0.55,0,11017,3471,3252,3026,2807,2581,3140,2695,150,910,500,1820,5,1,30044269,873,-7.47,11.05,12,0.80,-389.00,263.00,5640,20240923,-48.49,864,20240904,236.23,5640,-48.49,20240923,864,236.23,20240904,5640,-48.49,20240923,864,236.23,20240904,0.02,N,019490,500,150 억,,164730,N,N,0,N,00,N
20241115,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2890,-145,5,-4.78,681140000,231470,27.48,3000,3055,2840,3945,2125,3035,2942.67,0.55,0,10204,3471,3252,3026,2807,2581,3140,2695,150,910,500,1820,5,1,30044269,868,-7.43,10.99,12,0.77,-389.00,263.00,5640,20240923,-48.76,864,20240904,234.49,5640,-48.76,20240923,864,234.49,20240904,5640,-48.76,20240923,864,234.49,20240904,0.02,N,019490,500,150 억,,164730,N,N,0,N,00,N
20241115,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2855,-180,5,-5.93,627530860,212743,25.26,3000,3055,2840,3945,2125,3035,2949.71,0.55,0,12017,3471,3252,3026,2807,2581,3140,2695,150,910,500,1820,5,1,30044269,858,-7.34,10.86,12,0.71,-389.00,263.00,5640,20240923,-49.38,864,20240904,230.44,5640,-49.38,20240923,864,230.44,20240904,5640,-49.38,20240923,864,230.44,20240904,0.02,N,019490,500,150 억,,164730,N,N,0,N,00,N
20241115,100329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2890,-145,5,-4.78,454965195,152548,18.11,3000,3055,2875,3945,2125,3035,2982.44,0.55,0,10673,3471,3252,3026,2807,2581,3140,2695,150,910,500,1820,5,1,30044269,868,-7.43,10.99,12,0.51,-389.00,263.00,5640,20240923,-48.76,864,20240904,234.49,5640,-48.76,20240923,864,234.49,20240904,5640,-48.76,20240923,864,234.49,20240904,0.02,N,019490,500,150 억,,164730,N,N,0,N,00,N
20241115,090348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3025,-10,5,-0.33,13367580,4489,0.53,3000,3025,2920,3945,2125,3035,2977.78,0.55,0,510,3471,3252,3026,2807,2581,3140,2695,150,910,500,1820,5,1,30044269,909,-7.78,11.50,12,0.01,-389.00,263.00,5640,20240923,-46.37,864,20240904,250.12,5640,-46.37,20240923,864,250.12,20240904,5640,-46.37,20240923,864,250.12,20240904,0.02,N,019490,500,150 억,,164730,N,N,0,N,00,N
20241114,160326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2910,-390,5,-11.82,2309557340,767263,126.07,3245,3245,2800,4290,2310,3300,3009.94,0.68,0,-39801,3560,3430,3245,3115,2930,3495,3180,150,990,500,1980,5,1,30044269,874,-7.48,11.06,12,2.55,-389.00,263.00,5640,20240923,-48.40,864,20240904,236.81,5640,-48.40,20240923,864,236.81,20240904,5640,-48.40,20240923,864,236.81,20240904,0.02,N,019490,500,150 억,,204559,N,N,0,N,00,N
20241114,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2930,-370,5,-11.21,1780645620,584858,96.10,3245,3245,2925,4290,2310,3300,3044.36,0.68,0,-36314,3560,3430,3245,3115,2930,3495,3180,150,990,500,1980,5,1,30044269,880,-7.53,11.14,12,1.95,-389.00,263.00,5640,20240923,-48.05,864,20240904,239.12,5640,-48.05,20240923,864,239.12,20240904,5640,-48.05,20240923,864,239.12,20240904,0.02,N,019490,500,150 억,,204559,Y,N,0,N,00,N
20241114,140324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3015,-285,5,-8.64,1475433065,482612,79.30,3245,3245,2985,4290,2310,3300,3056.93,0.68,0,-15747,3560,3430,3245,3115,2930,3495,3180,150,990,500,1980,5,1,30044269,906,-7.75,11.46,12,1.61,-389.00,263.00,5640,20240923,-46.54,864,20240904,248.96,5640,-46.54,20240923,864,248.96,20240904,5640,-46.54,20240923,864,248.96,20240904,0.02,N,019490,500,150 억,,204559,N,N,0,N,00,N
20241114,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3035,-265,5,-8.03,1196910690,390632,64.18,3245,3245,2985,4290,2310,3300,3063.73,0.68,0,-18944,3560,3430,3245,3115,2930,3495,3180,150,990,500,1980,5,1,30044269,912,-7.80,11.54,12,1.30,-389.00,263.00,5640,20240923,-46.19,864,20240904,251.27,5640,-46.19,20240923,864,251.27,20240904,5640,-46.19,20240923,864,251.27,20240904,0.02,N,019490,500,150 억,,204559,N,N,0,N,00,N
20241114,120324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,-250,5,-7.58,761032235,246363,40.48,3245,3245,3030,4290,2310,3300,3088.64,0.68,0,-5107,3560,3430,3245,3115,2930,3495,3180,150,990,500,1980,5,1,30044269,916,-7.84,11.60,12,0.82,-389.00,263.00,5640,20240923,-45.92,864,20240904,253.01,5640,-45.92,20240923,864,253.01,20240904,5640,-45.92,20240923,864,253.01,20240904,0.02,N,019490,500,150 억,,204559,N,N,0,N,00,N
20241114,110327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3060,-240,5,-7.27,494047080,158831,26.10,3245,3245,3030,4290,2310,3300,3109.92,0.68,0,-13347,3560,3430,3245,3115,2930,3495,3180,150,990,500,1980,5,1,30044269,919,-7.87,11.63,12,0.53,-389.00,263.00,5640,20240923,-45.74,864,20240904,254.17,5640,-45.74,20240923,864,254.17,20240904,5640,-45.74,20240923,864,254.17,20240904,0.02,N,019490,500,150 억,,204559,N,N,0,N,00,N
20241114,100337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3080,-220,5,-6.67,76894450,24403,4.01,3245,3245,3075,4290,2310,3300,3147.91,0.68,0,7843,3560,3430,3245,3115,2930,3495,3180,150,990,500,1980,5,1,30044269,925,-7.92,11.71,12,0.08,-389.00,263.00,5640,20240923,-45.39,864,20240904,256.48,5640,-45.39,20240923,864,256.48,20240904,5640,-45.39,20240923,864,256.48,20240904,0.02,N,019490,500,150 억,,204559,N,N,0,N,00,N
20241114,090322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,4290,2310,3300,0.00,0.68,0,0,3560,3430,3245,3115,2930,3495,3180,150,990,500,1980,5,1,30044269,991,-8.48,12.55,12,0.00,-389.00,263.00,5640,20240923,-41.49,864,20240904,281.94,5640,-41.49,20240923,864,281.94,20240904,5640,-41.49,20240923,864,281.94,20240904,0.02,N,019490,500,150 억,,204559,N,N,0,N,00,N
20241112,160317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3375,360,2,11.94,9889260880,2875096,659.91,3015,3645,3015,3915,2115,3015,3439.65,0.72,0,44400,3205,3110,3030,2935,2855,3157,2982,150,900,500,1800,5,1,30044269,1014,-8.68,12.83,12,9.57,-389.00,263.00,5640,20240923,-40.16,864,20240904,290.62,5640,-40.16,20240923,864,290.62,20240904,5640,-40.16,20240923,864,290.62,20240904,0.02,N,019490,500,150 억,,217137,N,N,0,N,00,N
20241112,150319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3240,225,2,7.46,9528198770,2766600,635.00,3015,3645,3015,3915,2115,3015,3444.01,0.72,0,50444,3205,3110,3030,2935,2855,3157,2982,150,900,500,1800,5,1,30044269,973,-8.33,12.32,12,9.21,-389.00,263.00,5640,20240923,-42.55,864,20240904,275.00,5640,-42.55,20240923,864,275.00,20240904,5640,-42.55,20240923,864,275.00,20240904,0.02,N,019490,500,150 억,,217137,N,N,0,N,00,N
20241112,140322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3350,335,2,11.11,9081397095,2629893,603.63,3015,3645,3015,3915,2115,3015,3453.14,0.72,0,43139,3205,3110,3030,2935,2855,3157,2982,150,900,500,1800,5,1,30044269,1006,-8.61,12.74,12,8.75,-389.00,263.00,5640,20240923,-40.60,864,20240904,287.73,5640,-40.60,20240923,864,287.73,20240904,5640,-40.60,20240923,864,287.73,20240904,0.02,N,019490,500,150 억,,217137,N,N,0,N,00,N
20241112,130319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3405,390,2,12.94,8693148190,2514539,577.15,3015,3645,3015,3915,2115,3015,3457.15,0.72,0,39880,3205,3110,3030,2935,2855,3157,2982,150,900,500,1800,5,1,30044269,1023,-8.75,12.95,12,8.37,-389.00,263.00,5640,20240923,-39.63,864,20240904,294.10,5640,-39.63,20240923,864,294.10,20240904,5640,-39.63,20240923,864,294.10,20240904,0.02,N,019490,500,150 억,,217137,N,N,0,N,00,N
20241112,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3385,370,2,12.27,8019008870,2314676,531.28,3015,3645,3015,3915,2115,3015,3464.42,0.72,0,17967,3205,3110,3030,2935,2855,3157,2982,150,900,500,1800,5,1,30044269,1017,-8.70,12.87,12,7.70,-389.00,263.00,5640,20240923,-39.98,864,20240904,291.78,5640,-39.98,20240923,864,291.78,20240904,5640,-39.98,20240923,864,291.78,20240904,0.02,N,019490,500,150 억,,217137,N,N,0,N,00,N
20241112,110318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3395,380,2,12.60,7504280935,2162893,496.44,3015,3645,3015,3915,2115,3015,3469.56,0.72,0,4630,3205,3110,3030,2935,2855,3157,2982,150,900,500,1800,5,1,30044269,1020,-8.73,12.91,12,7.20,-389.00,263.00,5640,20240923,-39.80,864,20240904,292.94,5640,-39.80,20240923,864,292.94,20240904,5640,-39.80,20240923,864,292.94,20240904,0.02,N,019490,500,150 억,,217137,N,N,0,N,00,N
20241112,100319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3530,515,2,17.08,5721586185,1652639,379.32,3015,3645,3015,3915,2115,3015,3462.09,0.72,0,56424,3205,3110,3030,2935,2855,3157,2982,150,900,500,1800,5,1,30044269,1061,-9.07,13.42,12,5.50,-389.00,263.00,5640,20240923,-37.41,864,20240904,308.56,5640,-37.41,20240923,864,308.56,20240904,5640,-37.41,20240923,864,308.56,20240904,0.02,N,019490,500,150 억,,217137,N,N,0,N,00,N
20241112,090318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3105,90,2,2.99,130910180,42443,9.74,3015,3120,3015,3915,2115,3015,3084.38,0.72,0,16941,3205,3110,3030,2935,2855,3157,2982,150,900,500,1800,5,1,30044269,933,-7.98,11.81,12,0.14,-389.00,263.00,5640,20240923,-44.95,864,20240904,259.38,5640,-44.95,20240923,864,259.38,20240904,5640,-44.95,20240923,864,259.38,20240904,0.02,N,019490,500,150 억,,217137,N,N,0,N,00,N
20241111,160316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3015,15,2,0.50,1317571845,435158,102.18,2950,3125,2950,3900,2100,3000,3027.81,0.48,0,73504,3393,3196,3073,2876,2753,3135,2815,150,900,500,1800,5,1,30044269,906,-7.75,11.46,12,1.45,-389.00,263.00,5640,20240923,-46.54,864,20240904,248.96,5640,-46.54,20240923,864,248.96,20240904,5640,-46.54,20240923,864,248.96,20240904,0.02,N,019490,500,150 억,,143620,N,N,0,N,00,N
20241111,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3025,25,2,0.83,1253064405,413803,97.17,2950,3125,2950,3900,2100,3000,3028.18,0.48,0,70115,3393,3196,3073,2876,2753,3135,2815,150,900,500,1800,5,1,30044269,909,-7.78,11.50,12,1.38,-389.00,263.00,5640,20240923,-46.37,864,20240904,250.12,5640,-46.37,20240923,864,250.12,20240904,5640,-46.37,20240923,864,250.12,20240904,0.02,N,019490,500,150 억,,143620,N,N,0,N,00,N
20241111,140320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2995,-5,5,-0.17,1133437340,374349,87.90,2950,3125,2950,3900,2100,3000,3027.77,0.48,0,73408,3393,3196,3073,2876,2753,3135,2815,150,900,500,1800,5,1,30044269,900,-7.70,11.39,12,1.25,-389.00,263.00,5640,20240923,-46.90,864,20240904,246.64,5640,-46.90,20240923,864,246.64,20240904,5640,-46.90,20240923,864,246.64,20240904,0.02,N,019490,500,150 억,,143620,N,N,0,N,00,N
20241111,130318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3010,10,2,0.33,992751950,327766,76.96,2950,3125,2950,3900,2100,3000,3028.85,0.48,0,72021,3393,3196,3073,2876,2753,3135,2815,150,900,500,1800,5,1,30044269,904,-7.74,11.44,12,1.09,-389.00,263.00,5640,20240923,-46.63,864,20240904,248.38,5640,-46.63,20240923,864,248.38,20240904,5640,-46.63,20240923,864,248.38,20240904,0.02,N,019490,500,150 억,,143620,N,N,0,N,00,N
20241111,120317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2990,-10,5,-0.33,950812180,313751,73.67,2950,3125,2950,3900,2100,3000,3030.48,0.48,0,75373,3393,3196,3073,2876,2753,3135,2815,150,900,500,1800,5,1,30044269,898,-7.69,11.37,12,1.04,-389.00,263.00,5640,20240923,-46.99,864,20240904,246.06,5640,-46.99,20240923,864,246.06,20240904,5640,-46.99,20240923,864,246.06,20240904,0.02,N,019490,500,150 억,,143620,N,N,0,N,00,N
20241111,110317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3040,40,2,1.33,866888355,285754,67.10,2950,3125,2950,3900,2100,3000,3033.70,0.48,0,74584,3393,3196,3073,2876,2753,3135,2815,150,900,500,1800,5,1,30044269,913,-7.81,11.56,12,0.95,-389.00,263.00,5640,20240923,-46.10,864,20240904,251.85,5640,-46.10,20240923,864,251.85,20240904,5640,-46.10,20240923,864,251.85,20240904,0.02,N,019490,500,150 억,,143620,N,N,0,N,00,N
20241111,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,70,2,2.33,410135170,133875,31.44,2950,3125,2950,3900,2100,3000,3063.63,0.48,0,44171,3393,3196,3073,2876,2753,3135,2815,150,900,500,1800,5,1,30044269,922,-7.89,11.67,12,0.45,-389.00,263.00,5640,20240923,-45.57,864,20240904,255.32,5640,-45.57,20240923,864,255.32,20240904,5640,-45.57,20240923,864,255.32,20240904,0.02,N,019490,500,150 억,,143620,N,N,0,N,00,N
20241111,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3075,75,2,2.50,56565555,18824,4.42,2950,3085,2950,3900,2100,3000,3005.00,0.48,0,9708,3393,3196,3073,2876,2753,3135,2815,150,900,500,1800,5,1,30044269,924,-7.90,11.69,12,0.06,-389.00,263.00,5640,20240923,-45.48,864,20240904,255.90,5640,-45.48,20240923,864,255.90,20240904,5640,-45.48,20240923,864,255.90,20240904,0.02,N,019490,500,150 억,,143620,N,N,0,N,00,N
20241108,160314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,-85,5,-2.76,1279450610,417822,55.82,3110,3270,2950,4010,2160,3085,3062.19,0.54,0,-17405,3531,3307,3121,2897,2711,3420,3010,150,925,500,1850,5,1,30044269,901,-7.71,11.41,12,1.39,-389.00,263.00,5640,20240923,-46.81,864,20240904,247.22,5640,-46.81,20240923,864,247.22,20240904,5640,-46.81,20240923,864,247.22,20240904,0.02,N,019490,500,150 억,,161758,N,N,0,N,00,N
20241108,150320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3040,-45,5,-1.46,1235318690,403186,53.87,3110,3270,2950,4010,2160,3085,3063.89,0.54,0,-19359,3531,3307,3121,2897,2711,3420,3010,150,925,500,1850,5,1,30044269,913,-7.81,11.56,12,1.34,-389.00,263.00,5640,20240923,-46.10,864,20240904,251.85,5640,-46.10,20240923,864,251.85,20240904,5640,-46.10,20240923,864,251.85,20240904,0.02,N,019490,500,150 억,,161758,N,N,0,N,00,N
20241108,140317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3005,-80,5,-2.59,1152307185,375753,50.20,3110,3270,2950,4010,2160,3085,3066.66,0.54,0,-21665,3531,3307,3121,2897,2711,3420,3010,150,925,500,1850,5,1,30044269,903,-7.72,11.43,12,1.25,-389.00,263.00,5640,20240923,-46.72,864,20240904,247.80,5640,-46.72,20240923,864,247.80,20240904,5640,-46.72,20240923,864,247.80,20240904,0.02,N,019490,500,150 억,,161758,N,N,0,N,00,N
20241108,130316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3015,-70,5,-2.27,786831765,253026,33.81,3110,3270,2980,4010,2160,3085,3109.69,0.54,0,-26688,3531,3307,3121,2897,2711,3420,3010,150,925,500,1850,5,1,30044269,906,-7.75,11.46,12,0.84,-389.00,263.00,5640,20240923,-46.54,864,20240904,248.96,5640,-46.54,20240923,864,248.96,20240904,5640,-46.54,20240923,864,248.96,20240904,0.02,N,019490,500,150 억,,161758,N,N,0,N,00,N
20241108,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3090,5,2,0.16,657907955,210577,28.13,3110,3270,3055,4010,2160,3085,3124.31,0.54,0,-26971,3531,3307,3121,2897,2711,3420,3010,150,925,500,1850,5,1,30044269,928,-7.94,11.75,12,0.70,-389.00,263.00,5640,20240923,-45.21,864,20240904,257.64,5640,-45.21,20240923,864,257.64,20240904,5640,-45.21,20240923,864,257.64,20240904,0.02,N,019490,500,150 억,,161758,N,N,0,N,00,N
20241108,110318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3080,-5,5,-0.16,556395865,177588,23.73,3110,3270,3055,4010,2160,3085,3133.07,0.54,0,-13593,3531,3307,3121,2897,2711,3420,3010,150,925,500,1850,5,1,30044269,925,-7.92,11.71,12,0.59,-389.00,263.00,5640,20240923,-45.39,864,20240904,256.48,5640,-45.39,20240923,864,256.48,20240904,5640,-45.39,20240923,864,256.48,20240904,0.02,N,019490,500,150 억,,161758,N,N,0,N,00,N
20241108,100318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3100,15,2,0.49,423320670,134414,17.96,3110,3270,3085,4010,2160,3085,3149.38,0.54,0,-13043,3531,3307,3121,2897,2711,3420,3010,150,925,500,1850,5,1,30044269,931,-7.97,11.79,12,0.45,-389.00,263.00,5640,20240923,-45.04,864,20240904,258.80,5640,-45.04,20240923,864,258.80,20240904,5640,-45.04,20240923,864,258.80,20240904,0.02,N,019490,500,150 억,,161758,N,N,0,N,00,N
20241108,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3185,100,2,3.24,19038395,6073,0.81,3110,3195,3110,4010,2160,3085,3134.92,0.54,0,482,3531,3307,3121,2897,2711,3420,3010,150,925,500,1850,5,1,30044269,957,-8.19,12.11,12,0.02,-389.00,263.00,5640,20240923,-43.53,864,20240904,268.63,5640,-43.53,20240923,864,268.63,20240904,5640,-43.53,20240923,864,268.63,20240904,0.02,N,019490,500,150 억,,161758,N,N,0,N,00,N
20241107,160314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3085,80,2,2.66,2374855140,746988,42.20,2935,3345,2935,3905,2105,3005,3179.24,0.45,0,27019,3738,3371,3133,2766,2528,3252,2647,150,900,500,1800,5,1,30044269,927,-7.93,11.73,12,2.49,-389.00,263.00,5640,20240923,-45.30,864,20240904,257.06,5640,-45.30,20240923,864,257.06,20240904,5640,-45.30,20240923,864,257.06,20240904,0.00,N,019490,500,150 억,,135492,N,N,0,N,00,N
20241107,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,65,2,2.16,2337006780,734747,41.51,2935,3345,2935,3905,2105,3005,3180.70,0.45,0,26574,3738,3371,3133,2766,2528,3252,2647,150,900,500,1800,5,1,30044269,922,-7.89,11.67,12,2.45,-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,,135492,N,N,0,N,00,N
20241107,140317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3085,80,2,2.66,2251429985,707149,39.95,2935,3345,2935,3905,2105,3005,3183.81,0.45,0,31966,3738,3371,3133,2766,2528,3252,2647,150,900,500,1800,5,1,30044269,927,-7.93,11.73,12,2.35,-389.00,263.00,5640,20240923,-45.30,864,20240904,257.06,5640,-45.30,20240923,864,257.06,20240904,5640,-45.30,20240923,864,257.06,20240904,0.00,N,019490,500,150 억,,135492,N,N,0,N,00,N
20241107,130318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3195,190,2,6.32,2175908255,682944,38.58,2935,3345,2935,3905,2105,3005,3186.07,0.45,0,31624,3738,3371,3133,2766,2528,3252,2647,150,900,500,1800,5,1,30044269,960,-8.21,12.15,12,2.27,-389.00,263.00,5640,20240923,-43.35,864,20240904,269.79,5640,-43.35,20240923,864,269.79,20240904,5640,-43.35,20240923,864,269.79,20240904,0.00,N,019490,500,150 억,,135492,N,N,0,N,00,N
20241107,120316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,45,2,1.50,1914058610,599926,33.89,2935,3345,2935,3905,2105,3005,3190.49,0.45,0,40440,3738,3371,3133,2766,2528,3252,2647,150,900,500,1800,5,1,30044269,916,-7.84,11.60,12,2.00,-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,,135492,N,N,0,N,00,N
20241107,110315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,45,2,1.50,1866831790,584444,33.02,2935,3345,2935,3905,2105,3005,3194.20,0.45,0,43613,3738,3371,3133,2766,2528,3252,2647,150,900,500,1800,5,1,30044269,916,-7.84,11.60,12,1.95,-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,,135492,N,N,0,N,00,N
20241107,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,115,2,3.83,1707837315,532354,30.08,2935,3345,2935,3905,2105,3005,3208.09,0.45,0,45248,3738,3371,3133,2766,2528,3252,2647,150,900,500,1800,5,1,30044269,937,-8.02,11.86,12,1.77,-389.00,263.00,5640,20240923,-44.68,864,20240904,261.11,5640,-44.68,20240923,864,261.11,20240904,5640,-44.68,20240923,864,261.11,20240904,0.00,N,019490,500,150 억,,135492,N,N,0,N,00,N
20241107,090316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3200,195,2,6.49,200450580,65203,3.68,2935,3200,2935,3905,2105,3005,3074.26,0.45,0,23923,3738,3371,3133,2766,2528,3252,2647,150,900,500,1800,5,1,30044269,961,-8.23,12.17,12,0.22,-389.00,263.00,5640,20240923,-43.26,864,20240904,270.37,5640,-43.26,20240923,864,270.37,20240904,5640,-43.26,20240923,864,270.37,20240904,0.00,N,019490,500,150 억,,135492,N,N,0,N,00,N
20241106,160317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3005,-585,5,-16.30,5585586185,1764253,51.49,3445,3500,2895,4665,2515,3590,3157.61,0.88,0,-118904,4183,3886,3568,3271,2953,4035,3420,150,1075,500,2150,5,1,30044269,903,-7.72,11.43,12,5.87,-389.00,263.00,5640,20240923,-46.72,864,20240904,247.80,5640,-46.72,20240923,864,247.80,20240904,5640,-46.72,20240923,864,247.80,20240904,0.00,N,019490,500,150 억,,264209,N,N,0,N,00,N
20241106,150325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3005,-585,5,-16.30,5374359890,1693230,49.42,3445,3500,2895,4665,2515,3590,3165.46,0.88,0,-107150,4183,3886,3568,3271,2953,4035,3420,150,1075,500,2150,5,1,30044269,903,-7.72,11.43,12,5.64,-389.00,263.00,5640,20240923,-46.72,864,20240904,247.80,5640,-46.72,20240923,864,247.80,20240904,5640,-46.72,20240923,864,247.80,20240904,0.00,N,019490,500,150 억,,264209,N,N,0,N,00,N
20241106,140323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3045,-545,5,-15.18,5117977865,1608043,46.93,3445,3500,2895,4665,2515,3590,3173.90,0.88,0,-96969,4183,3886,3568,3271,2953,4035,3420,150,1075,500,2150,5,1,30044269,915,-7.83,11.58,12,5.35,-389.00,263.00,5640,20240923,-46.01,864,20240904,252.43,5640,-46.01,20240923,864,252.43,20240904,5640,-46.01,20240923,864,252.43,20240904,0.00,N,019490,500,150 억,,264209,N,N,0,N,00,N
20241106,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,-540,5,-15.04,4715524555,1475483,43.06,3445,3500,2895,4665,2515,3590,3186.58,0.88,0,-113770,4183,3886,3568,3271,2953,4035,3420,150,1075,500,2150,5,1,30044269,916,-7.84,11.60,12,4.91,-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,,264209,N,N,0,N,00,N
20241106,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3145,-445,5,-12.40,3697840285,1139114,33.25,3445,3500,3105,4665,2515,3590,3235.61,0.88,0,-114782,4183,3886,3568,3271,2953,4035,3420,150,1075,500,2150,5,1,30044269,945,-8.08,11.96,12,3.79,-389.00,263.00,5640,20240923,-44.24,864,20240904,264.00,5640,-44.24,20240923,864,264.00,20240904,5640,-44.24,20240923,864,264.00,20240904,0.00,N,019490,500,150 억,,264209,N,N,0,N,00,N
20241106,110319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,-375,5,-10.45,3382337560,1039839,30.35,3445,3500,3105,4665,2515,3590,3241.30,0.88,0,-106894,4183,3886,3568,3271,2953,4035,3420,150,1075,500,2150,5,1,30044269,966,-8.26,12.22,12,3.46,-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,,264209,N,N,0,N,00,N
20241106,100319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,-430,5,-11.98,3012768020,925281,27.00,3445,3500,3105,4665,2515,3590,3243.26,0.88,0,-97968,4183,3886,3568,3271,2953,4035,3420,150,1075,500,2150,5,1,30044269,949,-8.12,12.02,12,3.08,-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,,264209,N,N,0,N,00,N
20241106,090317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3140,-450,5,-12.53,1055658015,316628,9.24,3445,3500,3130,4665,2515,3590,3303.11,0.88,0,-3409,4183,3886,3568,3271,2953,4035,3420,150,1075,500,2150,5,1,30044269,943,-8.07,11.94,12,1.05,-389.00,263.00,5640,20240923,-44.33,864,20240904,263.43,5640,-44.33,20240923,864,263.43,20240904,5640,-44.33,20240923,864,263.43,20240904,0.00,N,019490,500,150 억,,264209,N,N,0,N,00,N
20241105,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3590,195,2,5.74,12286975805,3372526,235.77,3415,3865,3250,4410,2380,3395,3643.36,0.85,0,11159,4025,3710,3510,3195,2995,3610,3095,150,1015,500,2030,5,1,30044269,1079,-9.23,13.65,12,11.23,-389.00,263.00,5640,20240923,-36.35,864,20240904,315.51,5640,-36.35,20240923,864,315.51,20240904,5640,-36.35,20240923,864,315.51,20240904,0.00,N,019490,500,150 억,,255544,N,N,0,N,00,N
20241105,150316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3750,355,2,10.46,11028213410,3027934,211.68,3415,3865,3250,4410,2380,3395,3642.16,0.85,0,14629,4025,3710,3510,3195,2995,3610,3095,150,1015,500,2030,5,1,30044269,1127,-9.64,14.26,12,10.08,-389.00,263.00,5640,20240923,-33.51,864,20240904,334.03,5640,-33.51,20240923,864,334.03,20240904,5640,-33.51,20240923,864,334.03,20240904,0.00,N,019490,500,150 억,,255544,N,N,0,N,00,N
20241105,140314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3740,345,2,10.16,9218361920,2537517,177.40,3415,3865,3250,4410,2380,3395,3632.83,0.85,0,-45488,4025,3710,3510,3195,2995,3610,3095,150,1015,500,2030,5,1,30044269,1124,-9.61,14.22,12,8.45,-389.00,263.00,5640,20240923,-33.69,864,20240904,332.87,5640,-33.69,20240923,864,332.87,20240904,5640,-33.69,20240923,864,332.87,20240904,0.00,N,019490,500,150 억,,255544,N,N,0,N,00,N
20241105,130315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3590,195,2,5.74,8586205205,2365130,165.35,3415,3865,3250,4410,2380,3395,3630.33,0.85,0,-78454,4025,3710,3510,3195,2995,3610,3095,150,1015,500,2030,5,1,30044269,1079,-9.23,13.65,12,7.87,-389.00,263.00,5640,20240923,-36.35,864,20240904,315.51,5640,-36.35,20240923,864,315.51,20240904,5640,-36.35,20240923,864,315.51,20240904,0.00,N,019490,500,150 억,,255544,N,N,0,N,00,N
20241105,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3695,300,2,8.84,5405989750,1512193,105.72,3415,3795,3250,4410,2380,3395,3574.93,0.85,0,-39851,4025,3710,3510,3195,2995,3610,3095,150,1015,500,2030,5,1,30044269,1110,-9.50,14.05,12,5.03,-389.00,263.00,5640,20240923,-34.49,864,20240904,327.66,5640,-34.49,20240923,864,327.66,20240904,5640,-34.49,20240923,864,327.66,20240904,0.00,N,019490,500,150 억,,255544,N,N,0,N,00,N
20241105,110308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3430,35,2,1.03,2341532155,680299,47.56,3415,3590,3250,4410,2380,3395,3441.92,0.85,0,-71071,4025,3710,3510,3195,2995,3610,3095,150,1015,500,2030,5,1,30044269,1031,-8.82,13.04,12,2.26,-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,,255544,N,N,0,N,00,N
20241105,100313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3430,35,2,1.03,2082862760,604417,42.25,3415,3590,3250,4410,2380,3395,3446.07,0.85,0,-81228,4025,3710,3510,3195,2995,3610,3095,150,1015,500,2030,5,1,30044269,1031,-8.82,13.04,12,2.01,-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,,255544,N,N,0,N,00,N
20241105,090311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3395,0,3,0.00,192509680,57425,4.01,3415,3475,3305,4410,2380,3395,3352.37,0.85,0,10290,4025,3710,3510,3195,2995,3610,3095,150,1015,500,2030,5,1,30044269,1020,-8.73,12.91,12,0.19,-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,,255544,N,N,0,N,00,N
20241104,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3395,-235,5,-6.47,5048291520,1426229,29.64,3635,3825,3310,4715,2545,3630,3540.05,0.76,0,24796,4503,4066,3528,3091,2553,4285,3310,150,1085,500,2170,5,1,30044269,1020,-8.73,12.91,12,4.75,-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,,229278,N,N,0,N,00,N
20241104,150318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3445,-185,5,-5.10,4824426295,1360654,28.28,3635,3825,3310,4715,2545,3630,3545.59,0.76,0,42823,4503,4066,3528,3091,2553,4285,3310,150,1085,500,2170,5,1,30044269,1035,-8.86,13.10,12,4.53,-389.00,263.00,5640,20240923,-38.92,864,20240904,298.73,5640,-38.92,20240923,864,298.73,20240904,5640,-38.92,20240923,864,298.73,20240904,0.00,N,019490,500,150 억,,229278,N,N,0,N,00,N
20241104,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3390,-240,5,-6.61,4510953630,1269494,26.38,3635,3825,3310,4715,2545,3630,3553.28,0.76,0,79496,4503,4066,3528,3091,2553,4285,3310,150,1085,500,2170,5,1,30044269,1019,-8.71,12.89,12,4.23,-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,,229278,N,N,0,N,00,N
20241104,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3410,-220,5,-6.06,4107239385,1149952,23.90,3635,3825,3310,4715,2545,3630,3571.60,0.76,0,98838,4503,4066,3528,3091,2553,4285,3310,150,1085,500,2170,5,1,30044269,1025,-8.77,12.97,12,3.83,-389.00,263.00,5640,20240923,-39.54,864,20240904,294.68,5640,-39.54,20240923,864,294.68,20240904,5640,-39.54,20240923,864,294.68,20240904,0.00,N,019490,500,150 억,,229278,N,N,0,N,00,N
20241104,120306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3495,-135,5,-3.72,3505539915,974453,20.25,3635,3825,3450,4715,2545,3630,3597.40,0.76,0,102915,4503,4066,3528,3091,2553,4285,3310,150,1085,500,2170,5,1,30044269,1050,-8.98,13.29,12,3.24,-389.00,263.00,5640,20240923,-38.03,864,20240904,304.51,5640,-38.03,20240923,864,304.51,20240904,5640,-38.03,20240923,864,304.51,20240904,0.00,N,019490,500,150 억,,229278,N,N,0,N,00,N
20241104,110305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3500,-130,5,-3.58,3061373135,846509,17.59,3635,3825,3470,4715,2545,3630,3616.45,0.76,0,100389,4503,4066,3528,3091,2553,4285,3310,150,1085,500,2170,5,1,30044269,1052,-9.00,13.31,12,2.82,-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,,229278,N,N,0,N,00,N
20241104,100304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3580,-50,5,-1.38,2457311630,675280,14.03,3635,3825,3515,4715,2545,3630,3638.97,0.76,0,68569,4503,4066,3528,3091,2553,4285,3310,150,1085,500,2170,5,1,30044269,1076,-9.20,13.61,12,2.25,-389.00,263.00,5640,20240923,-36.52,864,20240904,314.35,5640,-36.52,20240923,864,314.35,20240904,5640,-36.52,20240923,864,314.35,20240904,0.00,N,019490,500,150 억,,229278,N,N,0,N,00,N
20241104,090304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3725,95,2,2.62,633570435,170557,3.54,3635,3825,3605,4715,2545,3630,3715.30,0.76,0,27817,4503,4066,3528,3091,2553,4285,3310,150,1085,500,2170,5,1,30044269,1119,-9.58,14.16,12,0.57,-389.00,263.00,5640,20240923,-33.95,864,20240904,331.13,5640,-33.95,20240923,864,331.13,20240904,5640,-33.95,20240923,864,331.13,20240904,0.00,N,019490,500,150 억,,229278,N,N,0,N,00,N
20241101,160257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3630,580,2,19.02,16894713700,4732850,676.08,3070,3965,2990,3965,2135,3050,3569.55,1.61,0,-248658,3306,3177,2921,2792,2536,3242,2857,150,915,500,1830,5,1,30044269,1091,-9.33,13.80,12,15.75,-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,,483966,N,N,0,N,00,N
20241101,150305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3855,805,2,26.39,13303043715,3782273,540.29,3070,3965,2990,3965,2135,3050,3517.22,1.61,0,-263157,3306,3177,2921,2792,2536,3242,2857,150,915,500,1830,5,1,30044269,1158,-9.91,14.66,12,12.59,-389.00,263.00,5640,20240923,-31.65,864,20240904,346.18,5640,-31.65,20240923,864,346.18,20240904,5640,-31.65,20240923,864,346.18,20240904,0.00,N,019490,500,150 억,,483966,N,N,0,N,00,N
20241101,140257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3220,170,2,5.57,2825256625,893772,127.67,3070,3300,2990,3965,2135,3050,3161.06,1.61,0,-151719,3306,3177,2921,2792,2536,3242,2857,150,915,500,1830,5,1,30044269,967,-8.28,12.24,12,2.97,-389.00,263.00,5640,20240923,-42.91,864,20240904,272.69,5640,-42.91,20240923,864,272.69,20240904,5640,-42.91,20240923,864,272.69,20240904,0.00,N,019490,500,150 억,,483966,N,N,0,N,00,N
20241101,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3085,35,2,1.15,2399560890,760115,108.58,3070,3300,2990,3965,2135,3050,3156.85,1.61,0,-135038,3306,3177,2921,2792,2536,3242,2857,150,915,500,1830,5,1,30044269,927,-7.93,11.73,12,2.53,-389.00,263.00,5640,20240923,-45.30,864,20240904,257.06,5640,-45.30,20240923,864,257.06,20240904,5640,-45.30,20240923,864,257.06,20240904,0.00,N,019490,500,150 억,,483966,N,N,0,N,00,N
20241101,120325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3075,25,2,0.82,2218323905,701176,100.16,3070,3300,2990,3965,2135,3050,3163.73,1.61,0,-122323,3306,3177,2921,2792,2536,3242,2857,150,915,500,1830,5,1,30044269,924,-7.90,11.69,12,2.33,-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,,483966,N,N,0,N,00,N
20241101,110323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3020,-30,5,-0.98,2077701475,655622,93.65,3070,3300,2990,3965,2135,3050,3169.06,1.61,0,-104744,3306,3177,2921,2792,2536,3242,2857,150,915,500,1830,5,1,30044269,907,-7.76,11.48,12,2.18,-389.00,263.00,5640,20240923,-46.45,864,20240904,249.54,5640,-46.45,20240923,864,249.54,20240904,5640,-46.45,20240923,864,249.54,20240904,0.00,N,019490,500,150 억,,483966,N,N,0,N,00,N
20241101,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3085,35,2,1.15,1790844180,560799,80.11,3070,3300,3060,3965,2135,3050,3193.39,1.61,0,-85668,3306,3177,2921,2792,2536,3242,2857,150,915,500,1830,5,1,30044269,927,-7.93,11.73,12,1.87,-389.00,263.00,5640,20240923,-45.30,864,20240904,257.06,5640,-45.30,20240923,864,257.06,20240904,5640,-45.30,20240923,864,257.06,20240904,0.00,N,019490,500,150 억,,483966,N,N,0,N,00,N
20241101,090322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,180,2,5.90,447838670,141371,20.19,3070,3255,3060,3965,2135,3050,3167.87,1.61,0,-15551,3306,3177,2921,2792,2536,3242,2857,150,915,500,1830,5,1,30044269,970,-8.30,12.28,12,0.47,-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,,483966,N,N,0,N,00,N