170 lines
71 KiB
CSV
170 lines
71 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
|
|
20241231,160342,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,880554135,296524,101.32,2935,3070,2900,3910,2110,3010,2969.73,2.03,14636,15340,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.99,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,5640,-47.87,20240923,864,240.28,20240904,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20241231,150344,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,880554135,296524,101.32,2935,3070,2900,3910,2110,3010,2969.73,2.03,14636,15340,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.99,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,5640,-47.87,20240923,864,240.28,20240904,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20241231,140343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,880554135,296524,101.32,2935,3070,2900,3910,2110,3010,2969.73,2.03,14636,15340,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.99,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,5640,-47.87,20240923,864,240.28,20240904,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20241231,130343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,880554135,296524,101.32,2935,3070,2900,3910,2110,3010,2969.73,2.03,14636,15340,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.99,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,5640,-47.87,20240923,864,240.28,20240904,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20241231,120343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,880554135,296524,101.32,2935,3070,2900,3910,2110,3010,2969.73,2.03,14636,15340,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.99,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,5640,-47.87,20240923,864,240.28,20240904,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20241231,110342,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,880554135,296524,101.32,2935,3070,2900,3910,2110,3010,2969.73,2.03,14636,15340,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.99,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,5640,-47.87,20240923,864,240.28,20240904,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20241231,100339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,880554135,296524,101.32,2935,3070,2900,3910,2110,3010,2969.73,2.03,14636,15340,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.99,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,5640,-47.87,20240923,864,240.28,20240904,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20241231,090344,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,880554135,296524,101.32,2935,3070,2900,3910,2110,3010,2969.73,2.03,14636,15340,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.99,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,5640,-47.87,20240923,864,240.28,20240904,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,609680,N,N,0,N,00,N
|
|
20241230,160341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-70,5,-2.33,876532215,295156,100.85,2935,3070,2900,3910,2110,3010,2969.73,1.98,0,15340,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,883,-7.56,11.18,12,0.98,-389.00,263.00,5640,20240923,-47.87,864,20240904,240.28,5640,-47.87,20240923,864,240.28,20240904,5640,-47.87,20240923,864,240.28,20240904,0.09,N,019490,500,150 억,,595044,N,N,0,N,00,N
|
|
20241230,150344,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2950,-60,5,-1.99,749081920,252095,86.14,2935,3070,2900,3910,2110,3010,2971.43,1.98,0,9169,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,886,-7.58,11.22,12,0.84,-389.00,263.00,5640,20240923,-47.70,864,20240904,241.44,5640,-47.70,20240923,864,241.44,20240904,5640,-47.70,20240923,864,241.44,20240904,0.09,N,019490,500,150 억,,595044,N,N,0,N,00,N
|
|
20241230,140342,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2970,-40,5,-1.33,688233945,231472,79.09,2935,3070,2900,3910,2110,3010,2973.29,1.98,0,8273,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,892,-7.63,11.29,12,0.77,-389.00,263.00,5640,20240923,-47.34,864,20240904,243.75,5640,-47.34,20240923,864,243.75,20240904,5640,-47.34,20240923,864,243.75,20240904,0.09,N,019490,500,150 억,,595044,N,N,0,N,00,N
|
|
20241230,130343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2945,-65,5,-2.16,643902445,216465,73.96,2935,3070,2900,3910,2110,3010,2974.63,1.98,0,12054,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,885,-7.57,11.20,12,0.72,-389.00,263.00,5640,20240923,-47.78,864,20240904,240.86,5640,-47.78,20240923,864,240.86,20240904,5640,-47.78,20240923,864,240.86,20240904,0.09,N,019490,500,150 억,,595044,N,N,0,N,00,N
|
|
20241230,120341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2960,-50,5,-1.66,465783495,155601,53.17,2935,3070,2935,3910,2110,3010,2993.45,1.98,0,15081,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,889,-7.61,11.25,12,0.52,-389.00,263.00,5640,20240923,-47.52,864,20240904,242.59,5640,-47.52,20240923,864,242.59,20240904,5640,-47.52,20240923,864,242.59,20240904,0.09,N,019490,500,150 억,,595044,N,N,0,N,00,N
|
|
20241230,110342,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3005,-5,5,-0.17,341461300,113521,38.79,2935,3070,2935,3910,2110,3010,3007.91,1.98,0,14462,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,903,-7.72,11.43,12,0.38,-389.00,263.00,5640,20240923,-46.72,864,20240904,247.80,5640,-46.72,20240923,864,247.80,20240904,5640,-46.72,20240923,864,247.80,20240904,0.09,N,019490,500,150 억,,595044,N,N,0,N,00,N
|
|
20241230,100343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3030,20,2,0.66,210355315,69872,23.87,2935,3070,2935,3910,2110,3010,3010.58,1.98,0,13510,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,910,-7.79,11.52,12,0.23,-389.00,263.00,5640,20240923,-46.28,864,20240904,250.69,5640,-46.28,20240923,864,250.69,20240904,5640,-46.28,20240923,864,250.69,20240904,0.09,N,019490,500,150 억,,595044,N,N,0,N,00,N
|
|
20241230,090344,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2965,-45,5,-1.50,39997765,13569,4.64,2935,3000,2935,3910,2110,3010,2947.73,1.98,0,10304,3196,3102,3006,2912,2816,3105,2915,150,900,500,1800,5,1,30044269,891,-7.62,11.27,12,0.05,-389.00,263.00,5640,20240923,-47.43,864,20240904,243.17,5640,-47.43,20240923,864,243.17,20240904,5640,-47.43,20240923,864,243.17,20240904,0.09,N,019490,500,150 억,,595044,N,N,0,N,00,N
|
|
20241227,160341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3010,0,3,0.00,877422680,290325,124.80,3010,3100,2910,3910,2110,3010,3022.21,2.12,0,-39961,3183,3096,3053,2966,2923,3075,2945,150,900,500,1800,5,1,30044269,904,-7.74,11.44,12,0.97,-389.00,263.00,5640,20240923,-46.63,864,20240904,248.38,5640,-46.63,20240923,864,248.38,20240904,5640,-46.63,20240923,864,248.38,20240904,0.09,N,019490,500,150 억,,635997,N,N,0,N,00,N
|
|
20241227,150340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2965,-45,5,-1.50,832467850,275336,118.35,3010,3100,2910,3910,2110,3010,3023.46,2.12,0,-37199,3183,3096,3053,2966,2923,3075,2945,150,900,500,1800,5,1,30044269,891,-7.62,11.27,12,0.92,-389.00,263.00,5640,20240923,-47.43,864,20240904,243.17,5640,-47.43,20240923,864,243.17,20240904,5640,-47.43,20240923,864,243.17,20240904,0.09,N,019490,500,150 억,,635997,N,N,0,N,00,N
|
|
20241227,140343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,-10,5,-0.33,720611745,237821,102.23,3010,3100,2910,3910,2110,3010,3030.06,2.12,0,-34410,3183,3096,3053,2966,2923,3075,2945,150,900,500,1800,5,1,30044269,901,-7.71,11.41,12,0.79,-389.00,263.00,5640,20240923,-46.81,864,20240904,247.22,5640,-46.81,20240923,864,247.22,20240904,5640,-46.81,20240923,864,247.22,20240904,0.09,N,019490,500,150 억,,635997,N,N,0,N,00,N
|
|
20241227,130343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2990,-20,5,-0.66,272191290,90535,38.92,3010,3095,2910,3910,2110,3010,3006.48,2.12,0,-13020,3183,3096,3053,2966,2923,3075,2945,150,900,500,1800,5,1,30044269,898,-7.69,11.37,12,0.30,-389.00,263.00,5640,20240923,-46.99,864,20240904,246.06,5640,-46.99,20240923,864,246.06,20240904,5640,-46.99,20240923,864,246.06,20240904,0.09,N,019490,500,150 억,,635997,N,N,0,N,00,N
|
|
20241227,120341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2990,-20,5,-0.66,181432425,60059,25.82,3010,3095,2975,3910,2110,3010,3020.90,2.12,0,-9529,3183,3096,3053,2966,2923,3075,2945,150,900,500,1800,5,1,30044269,898,-7.69,11.37,12,0.20,-389.00,263.00,5640,20240923,-46.99,864,20240904,246.06,5640,-46.99,20240923,864,246.06,20240904,5640,-46.99,20240923,864,246.06,20240904,0.09,N,019490,500,150 억,,635997,N,N,0,N,00,N
|
|
20241227,110341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,-10,5,-0.33,128302290,42328,18.19,3010,3095,2975,3910,2110,3010,3031.14,2.12,0,-8472,3183,3096,3053,2966,2923,3075,2945,150,900,500,1800,5,1,30044269,901,-7.71,11.41,12,0.14,-389.00,263.00,5640,20240923,-46.81,864,20240904,247.22,5640,-46.81,20240923,864,247.22,20240904,5640,-46.81,20240923,864,247.22,20240904,0.09,N,019490,500,150 억,,635997,N,N,0,N,00,N
|
|
20241227,100341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3040,30,2,1.00,78142955,25664,11.03,3010,3095,3010,3910,2110,3010,3044.85,2.12,0,-9716,3183,3096,3053,2966,2923,3075,2945,150,900,500,1800,5,1,30044269,913,-7.81,11.56,12,0.09,-389.00,263.00,5640,20240923,-46.10,864,20240904,251.85,5640,-46.10,20240923,864,251.85,20240904,5640,-46.10,20240923,864,251.85,20240904,0.09,N,019490,500,150 억,,635997,N,N,0,N,00,N
|
|
20241227,090343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3040,30,2,1.00,8456940,2790,1.20,3010,3075,3010,3910,2110,3010,3031.16,2.12,0,-2041,3183,3096,3053,2966,2923,3075,2945,150,900,500,1800,5,1,30044269,913,-7.81,11.56,12,0.01,-389.00,263.00,5640,20240923,-46.10,864,20240904,251.85,5640,-46.10,20240923,864,251.85,20240904,5640,-46.10,20240923,864,251.85,20240904,0.09,N,019490,500,150 억,,635997,N,N,0,N,00,N
|
|
20241226,160341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3010,-125,5,-3.99,711348040,230990,31.58,3095,3140,3010,4075,2195,3135,3079.62,2.12,0,-695,3375,3255,3085,2965,2795,3170,2880,150,940,500,1880,5,1,30044269,904,-7.74,11.44,12,0.77,-389.00,263.00,5640,20240923,-46.63,864,20240904,248.38,5640,-46.63,20240923,864,248.38,20240904,5640,-46.63,20240923,864,248.38,20240904,0.09,N,019490,500,150 억,,637497,N,N,0,N,00,N
|
|
20241226,150339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,-65,5,-2.07,660859495,214354,29.31,3095,3140,3040,4075,2195,3135,3083.00,2.12,0,118,3375,3255,3085,2965,2795,3170,2880,150,940,500,1880,5,1,30044269,922,-7.89,11.67,12,0.71,-389.00,263.00,5640,20240923,-45.57,864,20240904,255.32,5640,-45.57,20240923,864,255.32,20240904,5640,-45.57,20240923,864,255.32,20240904,0.09,N,019490,500,150 억,,637497,N,N,0,N,00,N
|
|
20241226,140338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3075,-60,5,-1.91,602993685,195510,26.73,3095,3140,3040,4075,2195,3135,3084.18,2.12,0,-535,3375,3255,3085,2965,2795,3170,2880,150,940,500,1880,5,1,30044269,924,-7.90,11.69,12,0.65,-389.00,263.00,5640,20240923,-45.48,864,20240904,255.90,5640,-45.48,20240923,864,255.90,20240904,5640,-45.48,20240923,864,255.90,20240904,0.09,N,019490,500,150 억,,637497,N,N,0,N,00,N
|
|
20241226,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3075,-60,5,-1.91,566132120,183524,25.09,3095,3140,3040,4075,2195,3135,3084.75,2.12,0,-2071,3375,3255,3085,2965,2795,3170,2880,150,940,500,1880,5,1,30044269,924,-7.90,11.69,12,0.61,-389.00,263.00,5640,20240923,-45.48,864,20240904,255.90,5640,-45.48,20240923,864,255.90,20240904,5640,-45.48,20240923,864,255.90,20240904,0.09,N,019490,500,150 억,,637497,N,N,0,N,00,N
|
|
20241226,120339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3105,-30,5,-0.96,500357515,162300,22.19,3095,3140,3040,4075,2195,3135,3082.88,2.12,0,-1252,3375,3255,3085,2965,2795,3170,2880,150,940,500,1880,5,1,30044269,933,-7.98,11.81,12,0.54,-389.00,263.00,5640,20240923,-44.95,864,20240904,259.38,5640,-44.95,20240923,864,259.38,20240904,5640,-44.95,20240923,864,259.38,20240904,0.09,N,019490,500,150 억,,637497,N,N,0,N,00,N
|
|
20241226,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,-85,5,-2.71,291364440,94661,12.94,3095,3140,3040,4075,2195,3135,3077.91,2.12,0,-3412,3375,3255,3085,2965,2795,3170,2880,150,940,500,1880,5,1,30044269,916,-7.84,11.60,12,0.32,-389.00,263.00,5640,20240923,-45.92,864,20240904,253.01,5640,-45.92,20240923,864,253.01,20240904,5640,-45.92,20240923,864,253.01,20240904,0.09,N,019490,500,150 억,,637497,N,N,0,N,00,N
|
|
20241226,100340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,-65,5,-2.07,215519135,69903,9.56,3095,3140,3040,4075,2195,3135,3083.03,2.12,0,2004,3375,3255,3085,2965,2795,3170,2880,150,940,500,1880,5,1,30044269,922,-7.89,11.67,12,0.23,-389.00,263.00,5640,20240923,-45.57,864,20240904,255.32,5640,-45.57,20240923,864,255.32,20240904,5640,-45.57,20240923,864,255.32,20240904,0.09,N,019490,500,150 억,,637497,N,N,0,N,00,N
|
|
20241226,090340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3100,-35,5,-1.12,18362700,5889,0.81,3095,3135,3095,4075,2195,3135,3117.79,2.12,0,-3280,3375,3255,3085,2965,2795,3170,2880,150,940,500,1880,5,1,30044269,931,-7.97,11.79,12,0.02,-389.00,263.00,5640,20240923,-45.04,864,20240904,258.80,5640,-45.04,20240923,864,258.80,20240904,5640,-45.04,20240923,864,258.80,20240904,0.09,N,019490,500,150 억,,637497,N,N,0,N,00,N
|
|
20241224,160339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3135,-40,5,-1.26,2222645090,727599,60.40,3175,3205,2915,4125,2225,3175,3054.77,2.40,0,-85217,3725,3450,3280,3005,2835,3365,2920,150,950,500,1900,5,1,30044269,942,-8.06,11.92,12,2.42,-389.00,263.00,5640,20240923,-44.41,864,20240904,262.85,5640,-44.41,20240923,864,262.85,20240904,5640,-44.41,20240923,864,262.85,20240904,0.08,N,019490,500,150 억,,720037,N,N,0,N,00,N
|
|
20241224,150339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3005,-170,5,-5.35,2022584880,662995,55.04,3175,3205,2915,4125,2225,3175,3050.68,2.40,0,-69009,3725,3450,3280,3005,2835,3365,2920,150,950,500,1900,5,1,30044269,903,-7.72,11.43,12,2.21,-389.00,263.00,5640,20240923,-46.72,864,20240904,247.80,5640,-46.72,20240923,864,247.80,20240904,5640,-46.72,20240923,864,247.80,20240904,0.08,N,019490,500,150 억,,720037,N,N,0,N,00,N
|
|
20241224,140337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2985,-190,5,-5.98,1437129315,469522,38.98,3175,3205,2915,4125,2225,3175,3060.83,2.40,0,-51285,3725,3450,3280,3005,2835,3365,2920,150,950,500,1900,5,1,30044269,897,-7.67,11.35,12,1.56,-389.00,263.00,5640,20240923,-47.07,864,20240904,245.49,5640,-47.07,20240923,864,245.49,20240904,5640,-47.07,20240923,864,245.49,20240904,0.08,N,019490,500,150 억,,720037,N,N,0,N,00,N
|
|
20241224,130338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3005,-170,5,-5.35,1019385370,330142,27.41,3175,3205,2985,4125,2225,3175,3087.72,2.40,0,-33201,3725,3450,3280,3005,2835,3365,2920,150,950,500,1900,5,1,30044269,903,-7.72,11.43,12,1.10,-389.00,263.00,5640,20240923,-46.72,864,20240904,247.80,5640,-46.72,20240923,864,247.80,20240904,5640,-46.72,20240923,864,247.80,20240904,0.08,N,019490,500,150 억,,720037,N,N,0,N,00,N
|
|
20241224,120338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3125,-50,5,-1.57,498579020,159008,13.20,3175,3205,3095,4125,2225,3175,3135.56,2.40,0,-18084,3725,3450,3280,3005,2835,3365,2920,150,950,500,1900,5,1,30044269,939,-8.03,11.88,12,0.53,-389.00,263.00,5640,20240923,-44.59,864,20240904,261.69,5640,-44.59,20240923,864,261.69,20240904,5640,-44.59,20240923,864,261.69,20240904,0.08,N,019490,500,150 억,,720037,N,N,0,N,00,N
|
|
20241224,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3125,-50,5,-1.57,400524185,127625,10.59,3175,3205,3095,4125,2225,3175,3138.29,2.40,0,-15249,3725,3450,3280,3005,2835,3365,2920,150,950,500,1900,5,1,30044269,939,-8.03,11.88,12,0.42,-389.00,263.00,5640,20240923,-44.59,864,20240904,261.69,5640,-44.59,20240923,864,261.69,20240904,5640,-44.59,20240923,864,261.69,20240904,0.08,N,019490,500,150 억,,720037,N,N,0,N,00,N
|
|
20241224,100338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3170,-5,5,-0.16,181626360,57558,4.78,3175,3205,3135,4125,2225,3175,3155.54,2.40,0,-7462,3725,3450,3280,3005,2835,3365,2920,150,950,500,1900,5,1,30044269,952,-8.15,12.05,12,0.19,-389.00,263.00,5640,20240923,-43.79,864,20240904,266.90,5640,-43.79,20240923,864,266.90,20240904,5640,-43.79,20240923,864,266.90,20240904,0.08,N,019490,500,150 억,,720037,N,N,0,N,00,N
|
|
20241224,090340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3195,20,2,0.63,15416760,4880,0.41,3175,3205,3135,4125,2225,3175,3159.17,2.40,0,-1621,3725,3450,3280,3005,2835,3365,2920,150,950,500,1900,5,1,30044269,960,-8.21,12.15,12,0.02,-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,,720037,N,N,0,N,00,N
|
|
20241223,160336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,-90,5,-2.76,3927940360,1202947,46.53,3235,3555,3110,4240,2290,3265,3265.34,2.48,0,-1576,3968,3616,3348,2996,2728,3792,3172,150,975,500,1950,5,1,30044269,954,-8.16,12.07,12,4.00,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.08,N,019490,500,150 억,,744775,N,N,0,N,00,N
|
|
20241223,150338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3155,-110,5,-3.37,3749547175,1146521,44.34,3235,3555,3110,4240,2290,3265,3270.37,2.48,0,-6063,3968,3616,3348,2996,2728,3792,3172,150,975,500,1950,5,1,30044269,948,-8.11,12.00,12,3.82,-389.00,263.00,5640,20240923,-44.06,864,20240904,265.16,5640,-44.06,20240923,864,265.16,20240904,5640,-44.06,20240923,864,265.16,20240904,0.08,N,019490,500,150 억,,744775,N,N,0,N,00,N
|
|
20241223,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,-90,5,-2.76,3648552960,1114605,43.11,3235,3555,3110,4240,2290,3265,3273.41,2.48,0,-10940,3968,3616,3348,2996,2728,3792,3172,150,975,500,1950,5,1,30044269,954,-8.16,12.07,12,3.71,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.08,N,019490,500,150 억,,744775,N,N,0,N,00,N
|
|
20241223,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3140,-125,5,-3.83,3332209550,1014778,39.25,3235,3555,3110,4240,2290,3265,3283.69,2.48,0,-20900,3968,3616,3348,2996,2728,3792,3172,150,975,500,1950,5,1,30044269,943,-8.07,11.94,12,3.38,-389.00,263.00,5640,20240923,-44.33,864,20240904,263.43,5640,-44.33,20240923,864,263.43,20240904,5640,-44.33,20240923,864,263.43,20240904,0.08,N,019490,500,150 억,,744775,N,N,0,N,00,N
|
|
20241223,120337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3150,-115,5,-3.52,3053591025,926462,35.83,3235,3555,3110,4240,2290,3265,3295.98,2.48,0,-28142,3968,3616,3348,2996,2728,3792,3172,150,975,500,1950,5,1,30044269,946,-8.10,11.98,12,3.08,-389.00,263.00,5640,20240923,-44.15,864,20240904,264.58,5640,-44.15,20240923,864,264.58,20240904,5640,-44.15,20240923,864,264.58,20240904,0.08,N,019490,500,150 억,,744775,N,N,0,N,00,N
|
|
20241223,110336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3115,-150,5,-4.59,2826473560,854697,33.06,3235,3555,3110,4240,2290,3265,3307.01,2.48,0,-16654,3968,3616,3348,2996,2728,3792,3172,150,975,500,1950,5,1,30044269,936,-8.01,11.84,12,2.84,-389.00,263.00,5640,20240923,-44.77,864,20240904,260.53,5640,-44.77,20240923,864,260.53,20240904,5640,-44.77,20240923,864,260.53,20240904,0.08,N,019490,500,150 억,,744775,N,N,0,N,00,N
|
|
20241223,100335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3555,290,2,8.88,1496190520,446541,17.27,3235,3555,3155,4240,2290,3265,3350.69,2.48,0,33793,3968,3616,3348,2996,2728,3792,3172,150,975,500,1950,5,1,30044269,1068,-9.14,13.52,12,1.49,-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,,744775,Y,N,0,N,00,N
|
|
20241223,090337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3200,-65,5,-1.99,59964250,18726,0.72,3235,3240,3155,4240,2290,3265,3201.08,2.48,0,-7616,3968,3616,3348,2996,2728,3792,3172,150,975,500,1950,5,1,30044269,961,-8.23,12.17,12,0.06,-389.00,263.00,5640,20240923,-43.26,864,20240904,270.37,5640,-43.26,20240923,864,270.37,20240904,5640,-43.26,20240923,864,270.37,20240904,0.08,N,019490,500,150 억,,744775,N,N,0,N,00,N
|
|
20241220,160334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3265,75,2,2.35,8755583545,2581856,516.54,3200,3700,3080,4145,2235,3190,3391.33,1.65,0,255091,3416,3302,3201,3087,2986,3360,3145,150,955,500,1910,5,1,30044269,981,-8.39,12.41,12,8.59,-389.00,263.00,5640,20240923,-42.11,864,20240904,277.89,5640,-42.11,20240923,864,277.89,20240904,5640,-42.11,20240923,864,277.89,20240904,0.08,N,019490,500,150 억,,497199,N,N,0,N,00,N
|
|
20241220,150335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3170,-20,5,-0.63,8551176820,2518630,503.89,3200,3700,3080,4145,2235,3190,3395.17,1.65,0,240142,3416,3302,3201,3087,2986,3360,3145,150,955,500,1910,5,1,30044269,952,-8.15,12.05,12,8.38,-389.00,263.00,5640,20240923,-43.79,864,20240904,266.90,5640,-43.79,20240923,864,266.90,20240904,5640,-43.79,20240923,864,266.90,20240904,0.08,N,019490,500,150 억,,497199,N,N,0,N,00,N
|
|
20241220,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3270,80,2,2.51,8067015270,2366962,473.55,3200,3700,3080,4145,2235,3190,3408.17,1.65,0,242772,3416,3302,3201,3087,2986,3360,3145,150,955,500,1910,5,1,30044269,982,-8.41,12.43,12,7.88,-389.00,263.00,5640,20240923,-42.02,864,20240904,278.47,5640,-42.02,20240923,864,278.47,20240904,5640,-42.02,20240923,864,278.47,20240904,0.08,N,019490,500,150 억,,497199,N,N,0,N,00,N
|
|
20241220,130335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,0,3,0.00,7709047395,2255462,451.24,3200,3700,3080,4145,2235,3190,3417.95,1.65,0,230121,3416,3302,3201,3087,2986,3360,3145,150,955,500,1910,5,1,30044269,958,-8.20,12.13,12,7.51,-389.00,263.00,5640,20240923,-43.44,864,20240904,269.21,5640,-43.44,20240923,864,269.21,20240904,5640,-43.44,20240923,864,269.21,20240904,0.08,N,019490,500,150 억,,497199,N,N,0,N,00,N
|
|
20241220,120333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3515,325,2,10.19,5928181890,1714513,343.01,3200,3700,3080,4145,2235,3190,3457.65,1.65,0,225581,3416,3302,3201,3087,2986,3360,3145,150,955,500,1910,5,1,30044269,1056,-9.04,13.37,12,5.71,-389.00,263.00,5640,20240923,-37.68,864,20240904,306.83,5640,-37.68,20240923,864,306.83,20240904,5640,-37.68,20240923,864,306.83,20240904,0.08,N,019490,500,150 억,,497199,N,N,0,N,00,N
|
|
20241220,110334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3465,275,2,8.62,2852317850,853900,170.84,3200,3500,3080,4145,2235,3190,3340.34,1.65,0,171611,3416,3302,3201,3087,2986,3360,3145,150,955,500,1910,5,1,30044269,1041,-8.91,13.17,12,2.84,-389.00,263.00,5640,20240923,-38.56,864,20240904,301.04,5640,-38.56,20240923,864,301.04,20240904,5640,-38.56,20240923,864,301.04,20240904,0.08,N,019490,500,150 억,,497199,N,N,0,N,00,N
|
|
20241220,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3315,125,2,3.92,1035009080,319630,63.95,3200,3320,3080,4145,2235,3190,3238.15,1.65,0,75036,3416,3302,3201,3087,2986,3360,3145,150,955,500,1910,5,1,30044269,996,-8.52,12.60,12,1.06,-389.00,263.00,5640,20240923,-41.22,864,20240904,283.68,5640,-41.22,20240923,864,283.68,20240904,5640,-41.22,20240923,864,283.68,20240904,0.08,N,019490,500,150 억,,497199,N,N,0,N,00,N
|
|
20241220,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3130,-60,5,-1.88,33541340,10661,2.13,3200,3205,3110,4145,2235,3190,3146.17,1.65,0,-5710,3416,3302,3201,3087,2986,3360,3145,150,955,500,1910,5,1,30044269,940,-8.05,11.90,12,0.04,-389.00,263.00,5640,20240923,-44.50,864,20240904,262.27,5640,-44.50,20240923,864,262.27,20240904,5640,-44.50,20240923,864,262.27,20240904,0.08,N,019490,500,150 억,,497199,N,N,0,N,00,N
|
|
20241219,160335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,70,2,2.24,1532308890,477308,150.59,3130,3315,3100,4055,2185,3120,3210.33,1.55,0,22808,3313,3216,3148,3051,2983,3182,3017,150,935,500,1870,5,1,30044269,958,-8.20,12.13,12,1.59,-389.00,263.00,5640,20240923,-43.44,864,20240904,269.21,5640,-43.44,20240923,864,269.21,20240904,5640,-43.44,20240923,864,269.21,20240904,0.08,N,019490,500,150 억,,465198,N,N,0,N,00,N
|
|
20241219,150332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,40,2,1.28,1258972880,390332,123.15,3130,3315,3100,4055,2185,3120,3225.39,1.55,0,13415,3313,3216,3148,3051,2983,3182,3017,150,935,500,1870,5,1,30044269,949,-8.12,12.02,12,1.30,-389.00,263.00,5640,20240923,-43.97,864,20240904,265.74,5640,-43.97,20240923,864,265.74,20240904,5640,-43.97,20240923,864,265.74,20240904,0.08,N,019490,500,150 억,,465198,N,N,0,N,00,N
|
|
20241219,140334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3225,105,2,3.37,1054179855,325832,102.80,3130,3315,3100,4055,2185,3120,3235.35,1.55,0,20251,3313,3216,3148,3051,2983,3182,3017,150,935,500,1870,5,1,30044269,969,-8.29,12.26,12,1.08,-389.00,263.00,5640,20240923,-42.82,864,20240904,273.26,5640,-42.82,20240923,864,273.26,20240904,5640,-42.82,20240923,864,273.26,20240904,0.08,N,019490,500,150 억,,465198,N,N,0,N,00,N
|
|
20241219,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3250,130,2,4.17,970471060,299861,94.61,3130,3315,3100,4055,2185,3120,3236.40,1.55,0,20352,3313,3216,3148,3051,2983,3182,3017,150,935,500,1870,5,1,30044269,976,-8.35,12.36,12,1.00,-389.00,263.00,5640,20240923,-42.38,864,20240904,276.16,5640,-42.38,20240923,864,276.16,20240904,5640,-42.38,20240923,864,276.16,20240904,0.08,N,019490,500,150 억,,465198,N,N,0,N,00,N
|
|
20241219,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3280,160,2,5.13,850261455,262711,82.89,3130,3315,3100,4055,2185,3120,3236.49,1.55,0,28719,3313,3216,3148,3051,2983,3182,3017,150,935,500,1870,5,1,30044269,985,-8.43,12.47,12,0.87,-389.00,263.00,5640,20240923,-41.84,864,20240904,279.63,5640,-41.84,20240923,864,279.63,20240904,5640,-41.84,20240923,864,279.63,20240904,0.08,N,019490,500,150 억,,465198,N,N,0,N,00,N
|
|
20241219,110334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3240,120,2,3.85,788238685,243524,76.83,3130,3315,3100,4055,2185,3120,3236.80,1.55,0,29605,3313,3216,3148,3051,2983,3182,3017,150,935,500,1870,5,1,30044269,973,-8.33,12.32,12,0.81,-389.00,263.00,5640,20240923,-42.55,864,20240904,275.00,5640,-42.55,20240923,864,275.00,20240904,5640,-42.55,20240923,864,275.00,20240904,0.08,N,019490,500,150 억,,465198,N,N,0,N,00,N
|
|
20241219,100333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,85,2,2.72,373905610,116761,36.84,3130,3285,3100,4055,2185,3120,3202.32,1.55,0,736,3313,3216,3148,3051,2983,3182,3017,150,935,500,1870,5,1,30044269,963,-8.24,12.19,12,0.39,-389.00,263.00,5640,20240923,-43.17,864,20240904,270.95,5640,-43.17,20240923,864,270.95,20240904,5640,-43.17,20240923,864,270.95,20240904,0.08,N,019490,500,150 억,,465198,N,N,0,N,00,N
|
|
20241219,090334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,0,3,0.00,63512215,20323,6.41,3130,3170,3100,4055,2185,3120,3125.14,1.55,0,-7521,3313,3216,3148,3051,2983,3182,3017,150,935,500,1870,5,1,30044269,937,-8.02,11.86,12,0.07,-389.00,263.00,5640,20240923,-44.68,864,20240904,261.11,5640,-44.68,20240923,864,261.11,20240904,5640,-44.68,20240923,864,261.11,20240904,0.08,N,019490,500,150 억,,465198,N,N,0,N,00,N
|
|
20241218,160332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,-75,5,-2.35,990102870,312796,112.69,3185,3245,3080,4150,2240,3195,3165.33,1.26,0,74493,3381,3287,3176,3082,2971,3232,3027,150,955,500,1910,5,1,30044269,937,-8.02,11.86,12,1.04,-389.00,263.00,5640,20240923,-44.68,864,20240904,261.11,5640,-44.68,20240923,864,261.11,20240904,5640,-44.68,20240923,864,261.11,20240904,0.08,N,019490,500,150 억,,378003,N,N,0,N,00,N
|
|
20241218,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3180,-15,5,-0.47,931205020,294067,105.94,3185,3245,3080,4150,2240,3195,3166.64,1.26,0,76242,3381,3287,3176,3082,2971,3232,3027,150,955,500,1910,5,1,30044269,955,-8.17,12.09,12,0.98,-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,,378003,N,N,0,N,00,N
|
|
20241218,140333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3200,5,2,0.16,657725580,208309,75.05,3185,3245,3080,4150,2240,3195,3157.45,1.26,0,35309,3381,3287,3176,3082,2971,3232,3027,150,955,500,1910,5,1,30044269,961,-8.23,12.17,12,0.69,-389.00,263.00,5640,20240923,-43.26,864,20240904,270.37,5640,-43.26,20240923,864,270.37,20240904,5640,-43.26,20240923,864,270.37,20240904,0.08,N,019490,500,150 억,,378003,N,N,0,N,00,N
|
|
20241218,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3170,-25,5,-0.78,479240525,152678,55.01,3185,3215,3080,4150,2240,3195,3138.90,1.26,0,21221,3381,3287,3176,3082,2971,3232,3027,150,955,500,1910,5,1,30044269,952,-8.15,12.05,12,0.51,-389.00,263.00,5640,20240923,-43.79,864,20240904,266.90,5640,-43.79,20240923,864,266.90,20240904,5640,-43.79,20240923,864,266.90,20240904,0.08,N,019490,500,150 억,,378003,N,N,0,N,00,N
|
|
20241218,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3125,-70,5,-2.19,388742405,123838,44.62,3185,3215,3080,4150,2240,3195,3139.12,1.26,0,15939,3381,3287,3176,3082,2971,3232,3027,150,955,500,1910,5,1,30044269,939,-8.03,11.88,12,0.41,-389.00,263.00,5640,20240923,-44.59,864,20240904,261.69,5640,-44.59,20240923,864,261.69,20240904,5640,-44.59,20240923,864,261.69,20240904,0.08,N,019490,500,150 억,,378003,N,N,0,N,00,N
|
|
20241218,110333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3150,-45,5,-1.41,263053080,83597,30.12,3185,3215,3080,4150,2240,3195,3146.68,1.26,0,2239,3381,3287,3176,3082,2971,3232,3027,150,955,500,1910,5,1,30044269,946,-8.10,11.98,12,0.28,-389.00,263.00,5640,20240923,-44.15,864,20240904,264.58,5640,-44.15,20240923,864,264.58,20240904,5640,-44.15,20240923,864,264.58,20240904,0.08,N,019490,500,150 억,,378003,N,N,0,N,00,N
|
|
20241218,100333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3145,-50,5,-1.56,200319965,63624,22.92,3185,3215,3080,4150,2240,3195,3148.49,1.26,0,4217,3381,3287,3176,3082,2971,3232,3027,150,955,500,1910,5,1,30044269,945,-8.08,11.96,12,0.21,-389.00,263.00,5640,20240923,-44.24,864,20240904,264.00,5640,-44.24,20240923,864,264.00,20240904,5640,-44.24,20240923,864,264.00,20240904,0.08,N,019490,500,150 억,,378003,N,N,0,N,00,N
|
|
20241218,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,-35,5,-1.10,17429970,5493,1.98,3185,3215,3160,4150,2240,3195,3173.11,1.26,0,-1308,3381,3287,3176,3082,2971,3232,3027,150,955,500,1910,5,1,30044269,949,-8.12,12.02,12,0.02,-389.00,263.00,5640,20240923,-43.97,864,20240904,265.74,5640,-43.97,20240923,864,265.74,20240904,5640,-43.97,20240923,864,265.74,20240904,0.08,N,019490,500,150 억,,378003,N,N,0,N,00,N
|
|
20241217,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3195,-80,5,-2.44,869588385,275688,62.40,3240,3270,3065,4255,2295,3275,3154.25,1.39,0,-26084,3421,3347,3256,3182,3091,3302,3137,150,980,500,1960,5,1,30044269,960,-8.21,12.15,12,0.92,-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,,416331,N,N,0,N,00,N
|
|
20241217,150332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3145,-130,5,-3.97,676934400,214860,48.63,3240,3270,3065,4255,2295,3275,3150.58,1.39,0,-40138,3421,3347,3256,3182,3091,3302,3137,150,980,500,1960,5,1,30044269,945,-8.08,11.96,12,0.72,-389.00,263.00,5640,20240923,-44.24,864,20240904,264.00,5640,-44.24,20240923,864,264.00,20240904,5640,-44.24,20240923,864,264.00,20240904,0.08,N,019490,500,150 억,,416331,N,N,0,N,00,N
|
|
20241217,140334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3185,-90,5,-2.75,579405960,184183,41.69,3240,3270,3065,4255,2295,3275,3145.82,1.39,0,-36085,3421,3347,3256,3182,3091,3302,3137,150,980,500,1960,5,1,30044269,957,-8.19,12.11,12,0.61,-389.00,263.00,5640,20240923,-43.53,864,20240904,268.63,5640,-43.53,20240923,864,268.63,20240904,5640,-43.53,20240923,864,268.63,20240904,0.08,N,019490,500,150 억,,416331,N,N,0,N,00,N
|
|
20241217,130329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,-115,5,-3.51,554377365,176275,39.90,3240,3270,3065,4255,2295,3275,3144.96,1.39,0,-35597,3421,3347,3256,3182,3091,3302,3137,150,980,500,1960,5,1,30044269,949,-8.12,12.02,12,0.59,-389.00,263.00,5640,20240923,-43.97,864,20240904,265.74,5640,-43.97,20240923,864,265.74,20240904,5640,-43.97,20240923,864,265.74,20240904,0.08,N,019490,500,150 억,,416331,N,N,0,N,00,N
|
|
20241217,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3150,-125,5,-3.82,512056330,162885,36.87,3240,3270,3065,4255,2295,3275,3143.67,1.39,0,-32663,3421,3347,3256,3182,3091,3302,3137,150,980,500,1960,5,1,30044269,946,-8.10,11.98,12,0.54,-389.00,263.00,5640,20240923,-44.15,864,20240904,264.58,5640,-44.15,20240923,864,264.58,20240904,5640,-44.15,20240923,864,264.58,20240904,0.08,N,019490,500,150 억,,416331,N,N,0,N,00,N
|
|
20241217,110332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3090,-185,5,-5.65,389809595,123982,28.06,3240,3270,3065,4255,2295,3275,3144.08,1.39,0,-31389,3421,3347,3256,3182,3091,3302,3137,150,980,500,1960,5,1,30044269,928,-7.94,11.75,12,0.41,-389.00,263.00,5640,20240923,-45.21,864,20240904,257.64,5640,-45.21,20240923,864,257.64,20240904,5640,-45.21,20240923,864,257.64,20240904,0.08,N,019490,500,150 억,,416331,N,N,0,N,00,N
|
|
20241217,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3150,-125,5,-3.82,184713740,58127,13.16,3240,3270,3130,4255,2295,3275,3177.76,1.39,0,-4923,3421,3347,3256,3182,3091,3302,3137,150,980,500,1960,5,1,30044269,946,-8.10,11.98,12,0.19,-389.00,263.00,5640,20240923,-44.15,864,20240904,264.58,5640,-44.15,20240923,864,264.58,20240904,5640,-44.15,20240923,864,264.58,20240904,0.08,N,019490,500,150 억,,416331,N,N,0,N,00,N
|
|
20241217,090332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3220,-55,5,-1.68,18316940,5682,1.29,3240,3270,3220,4255,2295,3275,3223.68,1.39,0,1185,3421,3347,3256,3182,3091,3302,3137,150,980,500,1960,5,1,30044269,967,-8.28,12.24,12,0.02,-389.00,263.00,5640,20240923,-42.91,864,20240904,272.69,5640,-42.91,20240923,864,272.69,20240904,5640,-42.91,20240923,864,272.69,20240904,0.08,N,019490,500,150 억,,416331,N,N,0,N,00,N
|
|
20241216,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3275,45,2,1.39,1424482575,440585,97.20,3300,3330,3165,4195,2265,3230,3233.16,1.15,0,71382,3400,3315,3180,3095,2960,3357,3137,150,965,500,1930,5,1,30044269,984,-8.42,12.45,12,1.47,-389.00,263.00,5640,20240923,-41.93,864,20240904,279.05,5640,-41.93,20240923,864,279.05,20240904,5640,-41.93,20240923,864,279.05,20240904,0.08,N,019490,500,150 억,,346649,N,N,0,N,00,N
|
|
20241216,150332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,0,3,0.00,1273534015,394324,86.99,3300,3330,3165,4195,2265,3230,3229.66,1.15,0,35393,3400,3315,3180,3095,2960,3357,3137,150,965,500,1930,5,1,30044269,970,-8.30,12.28,12,1.31,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.08,N,019490,500,150 억,,346649,N,N,0,N,00,N
|
|
20241216,140331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,-55,5,-1.70,1112794045,343807,75.85,3300,3330,3165,4195,2265,3230,3236.68,1.15,0,30880,3400,3315,3180,3095,2960,3357,3137,150,965,500,1930,5,1,30044269,954,-8.16,12.07,12,1.14,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.08,N,019490,500,150 억,,346649,N,N,0,N,00,N
|
|
20241216,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,-20,5,-0.62,982887905,302982,66.84,3300,3330,3170,4195,2265,3230,3244.05,1.15,0,39424,3400,3315,3180,3095,2960,3357,3137,150,965,500,1930,5,1,30044269,964,-8.25,12.21,12,1.01,-389.00,263.00,5640,20240923,-43.09,864,20240904,271.53,5640,-43.09,20240923,864,271.53,20240904,5640,-43.09,20240923,864,271.53,20240904,0.08,N,019490,500,150 억,,346649,N,N,0,N,00,N
|
|
20241216,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3170,-60,5,-1.86,681194510,209296,46.17,3300,3330,3170,4195,2265,3230,3254.69,1.15,0,-27560,3400,3315,3180,3095,2960,3357,3137,150,965,500,1930,5,1,30044269,952,-8.15,12.05,12,0.70,-389.00,263.00,5640,20240923,-43.79,864,20240904,266.90,5640,-43.79,20240923,864,266.90,20240904,5640,-43.79,20240923,864,266.90,20240904,0.08,N,019490,500,150 억,,346649,N,N,0,N,00,N
|
|
20241216,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3225,-5,5,-0.15,594792800,182300,40.22,3300,3330,3195,4195,2265,3230,3262.71,1.15,0,-23486,3400,3315,3180,3095,2960,3357,3137,150,965,500,1930,5,1,30044269,969,-8.29,12.26,12,0.61,-389.00,263.00,5640,20240923,-42.82,864,20240904,273.26,5640,-42.82,20240923,864,273.26,20240904,5640,-42.82,20240923,864,273.26,20240904,0.08,N,019490,500,150 억,,346649,N,N,0,N,00,N
|
|
20241216,100332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3290,60,2,1.86,483765720,148300,32.72,3300,3330,3195,4195,2265,3230,3262.07,1.15,0,-17532,3400,3315,3180,3095,2960,3357,3137,150,965,500,1930,5,1,30044269,988,-8.46,12.51,12,0.49,-389.00,263.00,5640,20240923,-41.67,864,20240904,280.79,5640,-41.67,20240923,864,280.79,20240904,5640,-41.67,20240923,864,280.79,20240904,0.08,N,019490,500,150 억,,346649,N,N,0,N,00,N
|
|
20241216,090332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,-20,5,-0.62,61315485,18881,4.17,3300,3300,3195,4195,2265,3230,3247.47,1.15,0,-8829,3400,3315,3180,3095,2960,3357,3137,150,965,500,1930,5,1,30044269,964,-8.25,12.21,12,0.06,-389.00,263.00,5640,20240923,-43.09,864,20240904,271.53,5640,-43.09,20240923,864,271.53,20240904,5640,-43.09,20240923,864,271.53,20240904,0.08,N,019490,500,150 억,,346649,N,N,0,N,00,N
|
|
20241213,160326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,55,2,1.73,1399561260,443691,154.53,3220,3265,3045,4125,2225,3175,3154.36,1.10,0,22026,3341,3257,3146,3062,2951,3300,3105,150,950,500,1900,5,1,30044269,970,-8.30,12.28,12,1.48,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.08,N,019490,500,150 억,,330558,N,N,0,N,00,N
|
|
20241213,150331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,80,2,2.52,1258834955,400227,139.40,3220,3265,3045,4125,2225,3175,3145.30,1.10,0,22204,3341,3257,3146,3062,2951,3300,3105,150,950,500,1900,5,1,30044269,978,-8.37,12.38,12,1.33,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.08,N,019490,500,150 억,,330558,N,N,0,N,00,N
|
|
20241213,140332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3180,5,2,0.16,884770810,283929,98.89,3220,3265,3045,4125,2225,3175,3116.17,1.10,0,-11141,3341,3257,3146,3062,2951,3300,3105,150,950,500,1900,5,1,30044269,955,-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,,330558,N,N,0,N,00,N
|
|
20241213,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,-105,5,-3.31,622557680,201137,70.05,3220,3265,3045,4125,2225,3175,3095.19,1.10,0,-30214,3341,3257,3146,3062,2951,3300,3105,150,950,500,1900,5,1,30044269,922,-7.89,11.67,12,0.67,-389.00,263.00,5640,20240923,-45.57,864,20240904,255.32,5640,-45.57,20240923,864,255.32,20240904,5640,-45.57,20240923,864,255.32,20240904,0.08,N,019490,500,150 억,,330558,N,N,0,N,00,N
|
|
20241213,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3095,-80,5,-2.52,344491005,110423,38.46,3220,3265,3075,4125,2225,3175,3119.74,1.10,0,-15034,3341,3257,3146,3062,2951,3300,3105,150,950,500,1900,5,1,30044269,930,-7.96,11.77,12,0.37,-389.00,263.00,5640,20240923,-45.12,864,20240904,258.22,5640,-45.12,20240923,864,258.22,20240904,5640,-45.12,20240923,864,258.22,20240904,0.08,N,019490,500,150 억,,330558,N,N,0,N,00,N
|
|
20241213,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3105,-70,5,-2.20,270337470,86452,30.11,3220,3265,3085,4125,2225,3175,3127.02,1.10,0,-9664,3341,3257,3146,3062,2951,3300,3105,150,950,500,1900,5,1,30044269,933,-7.98,11.81,12,0.29,-389.00,263.00,5640,20240923,-44.95,864,20240904,259.38,5640,-44.95,20240923,864,259.38,20240904,5640,-44.95,20240923,864,259.38,20240904,0.08,N,019490,500,150 억,,330558,N,N,0,N,00,N
|
|
20241213,100331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,-55,5,-1.73,186758160,59627,20.77,3220,3265,3085,4125,2225,3175,3132.11,1.10,0,-10335,3341,3257,3146,3062,2951,3300,3105,150,950,500,1900,5,1,30044269,937,-8.02,11.86,12,0.20,-389.00,263.00,5640,20240923,-44.68,864,20240904,261.11,5640,-44.68,20240923,864,261.11,20240904,5640,-44.68,20240923,864,261.11,20240904,0.08,N,019490,500,150 억,,330558,N,N,0,N,00,N
|
|
20241213,090331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3185,10,2,0.31,12915375,4032,1.40,3220,3265,3170,4125,2225,3175,3203.22,1.10,0,-1413,3341,3257,3146,3062,2951,3300,3105,150,950,500,1900,5,1,30044269,957,-8.19,12.11,12,0.01,-389.00,263.00,5640,20240923,-43.53,864,20240904,268.63,5640,-43.53,20240923,864,268.63,20240904,5640,-43.53,20240923,864,268.63,20240904,0.08,N,019490,500,150 억,,330558,N,N,0,N,00,N
|
|
20241212,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,75,2,2.42,893206860,285400,138.92,3130,3230,3035,4030,2170,3100,3129.67,0.77,0,84827,3263,3181,3123,3041,2983,3152,3012,150,930,500,1860,5,1,30044269,954,-8.16,12.07,12,0.95,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.08,N,019490,500,150 억,,230610,N,N,0,N,00,N
|
|
20241212,150330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,90,2,2.90,882512115,282028,137.28,3130,3230,3035,4030,2170,3100,3129.16,0.77,0,85899,3263,3181,3123,3041,2983,3152,3012,150,930,500,1860,5,1,30044269,958,-8.20,12.13,12,0.94,-389.00,263.00,5640,20240923,-43.44,864,20240904,269.21,5640,-43.44,20240923,864,269.21,20240904,5640,-43.44,20240923,864,269.21,20240904,0.08,N,019490,500,150 억,,230610,N,N,0,N,00,N
|
|
20241212,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,20,2,0.65,705828105,226148,110.08,3130,3230,3035,4030,2170,3100,3121.09,0.77,0,61224,3263,3181,3123,3041,2983,3152,3012,150,930,500,1860,5,1,30044269,937,-8.02,11.86,12,0.75,-389.00,263.00,5640,20240923,-44.68,864,20240904,261.11,5640,-44.68,20240923,864,261.11,20240904,5640,-44.68,20240923,864,261.11,20240904,0.08,N,019490,500,150 억,,230610,N,N,0,N,00,N
|
|
20241212,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3145,45,2,1.45,511103165,163631,79.65,3130,3230,3035,4030,2170,3100,3123.51,0.77,0,35728,3263,3181,3123,3041,2983,3152,3012,150,930,500,1860,5,1,30044269,945,-8.08,11.96,12,0.54,-389.00,263.00,5640,20240923,-44.24,864,20240904,264.00,5640,-44.24,20240923,864,264.00,20240904,5640,-44.24,20240923,864,264.00,20240904,0.08,N,019490,500,150 억,,230610,N,N,0,N,00,N
|
|
20241212,120328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,75,2,2.42,437879740,140336,68.31,3130,3230,3035,4030,2170,3100,3120.22,0.77,0,29118,3263,3181,3123,3041,2983,3152,3012,150,930,500,1860,5,1,30044269,954,-8.16,12.07,12,0.47,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.08,N,019490,500,150 억,,230610,N,N,0,N,00,N
|
|
20241212,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3090,-10,5,-0.32,222725260,72617,35.35,3130,3140,3035,4030,2170,3100,3067.12,0.77,0,2161,3263,3181,3123,3041,2983,3152,3012,150,930,500,1860,5,1,30044269,928,-7.94,11.75,12,0.24,-389.00,263.00,5640,20240923,-45.21,864,20240904,257.64,5640,-45.21,20240923,864,257.64,20240904,5640,-45.21,20240923,864,257.64,20240904,0.08,N,019490,500,150 억,,230610,N,N,0,N,00,N
|
|
20241212,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3060,-40,5,-1.29,178708690,58352,28.40,3130,3140,3035,4030,2170,3100,3062.60,0.77,0,-2035,3263,3181,3123,3041,2983,3152,3012,150,930,500,1860,5,1,30044269,919,-7.87,11.63,12,0.19,-389.00,263.00,5640,20240923,-45.74,864,20240904,254.17,5640,-45.74,20240923,864,254.17,20240904,5640,-45.74,20240923,864,254.17,20240904,0.08,N,019490,500,150 억,,230610,N,N,0,N,00,N
|
|
20241212,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3100,0,3,0.00,5938275,1908,0.93,3130,3140,3100,4030,2170,3100,3112.30,0.77,0,-1508,3263,3181,3123,3041,2983,3152,3012,150,930,500,1860,5,1,30044269,931,-7.97,11.79,12,0.01,-389.00,263.00,5640,20240923,-45.04,864,20240904,258.80,5640,-45.04,20240923,864,258.80,20240904,5640,-45.04,20240923,864,258.80,20240904,0.08,N,019490,500,150 억,,230610,N,N,0,N,00,N
|
|
20241211,160327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3100,-35,5,-1.12,640601455,205178,49.72,3125,3205,3065,4075,2195,3135,3122.17,0.65,0,29206,3348,3241,3173,3066,2998,3207,3032,150,940,500,1880,5,1,30044269,931,-7.97,11.79,12,0.68,-389.00,263.00,5640,20240923,-45.04,864,20240904,258.80,5640,-45.04,20240923,864,258.80,20240904,5640,-45.04,20240923,864,258.80,20240904,0.08,N,019490,500,150 억,,194415,N,N,0,N,00,N
|
|
20241211,150246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3110,-25,5,-0.80,581454970,186152,45.11,3125,3205,3065,4075,2195,3135,3123.55,0.65,0,30408,3348,3241,3173,3066,2998,3207,3032,150,940,500,1880,5,1,30044269,934,-7.99,11.83,12,0.62,-389.00,263.00,5640,20240923,-44.86,864,20240904,259.95,5640,-44.86,20240923,864,259.95,20240904,5640,-44.86,20240923,864,259.95,20240904,0.08,N,019490,500,150 억,,194415,N,N,0,N,00,N
|
|
20241211,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3140,5,2,0.16,443464900,141878,34.38,3125,3205,3065,4075,2195,3135,3125.68,0.65,0,29488,3348,3241,3173,3066,2998,3207,3032,150,940,500,1880,5,1,30044269,943,-8.07,11.94,12,0.47,-389.00,263.00,5640,20240923,-44.33,864,20240904,263.43,5640,-44.33,20240923,864,263.43,20240904,5640,-44.33,20240923,864,263.43,20240904,0.08,N,019490,500,150 억,,194415,N,N,0,N,00,N
|
|
20241211,130330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3135,0,3,0.00,368505785,117936,28.58,3125,3205,3065,4075,2195,3135,3124.63,0.65,0,27830,3348,3241,3173,3066,2998,3207,3032,150,940,500,1880,5,1,30044269,942,-8.06,11.92,12,0.39,-389.00,263.00,5640,20240923,-44.41,864,20240904,262.85,5640,-44.41,20240923,864,262.85,20240904,5640,-44.41,20240923,864,262.85,20240904,0.08,N,019490,500,150 억,,194415,N,N,0,N,00,N
|
|
20241211,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3110,-25,5,-0.80,255775195,81970,19.86,3125,3205,3065,4075,2195,3135,3120.35,0.65,0,15711,3348,3241,3173,3066,2998,3207,3032,150,940,500,1880,5,1,30044269,934,-7.99,11.83,12,0.27,-389.00,263.00,5640,20240923,-44.86,864,20240904,259.95,5640,-44.86,20240923,864,259.95,20240904,5640,-44.86,20240923,864,259.95,20240904,0.08,N,019490,500,150 억,,194415,N,N,0,N,00,N
|
|
20241211,110329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3115,-20,5,-0.64,141312070,45251,10.96,3125,3205,3065,4075,2195,3135,3122.85,0.65,0,7760,3348,3241,3173,3066,2998,3207,3032,150,940,500,1880,5,1,30044269,936,-8.01,11.84,12,0.15,-389.00,263.00,5640,20240923,-44.77,864,20240904,260.53,5640,-44.77,20240923,864,260.53,20240904,5640,-44.77,20240923,864,260.53,20240904,0.08,N,019490,500,150 억,,194415,N,N,0,N,00,N
|
|
20241211,100329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3130,-5,5,-0.16,103017090,33007,8.00,3125,3205,3065,4075,2195,3135,3121.07,0.65,0,6556,3348,3241,3173,3066,2998,3207,3032,150,940,500,1880,5,1,30044269,940,-8.05,11.90,12,0.11,-389.00,263.00,5640,20240923,-44.50,864,20240904,262.27,5640,-44.50,20240923,864,262.27,20240904,5640,-44.50,20240923,864,262.27,20240904,0.08,N,019490,500,150 억,,194415,N,N,0,N,00,N
|
|
20241211,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3130,-5,5,-0.16,18012995,5813,1.41,3125,3130,3065,4075,2195,3135,3098.74,0.65,0,346,3348,3241,3173,3066,2998,3207,3032,150,940,500,1880,5,1,30044269,940,-8.05,11.90,12,0.02,-389.00,263.00,5640,20240923,-44.50,864,20240904,262.27,5640,-44.50,20240923,864,262.27,20240904,5640,-44.50,20240923,864,262.27,20240904,0.08,N,019490,500,150 억,,194415,N,N,0,N,00,N
|
|
20241210,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3135,30,2,0.97,1312784385,410555,63.80,3270,3280,3105,4035,2175,3105,3197.58,0.69,0,-14873,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,942,-8.06,11.92,12,1.37,-389.00,263.00,5640,20240923,-44.41,864,20240904,262.85,5640,-44.41,20240923,864,262.85,20240904,5640,-44.41,20240923,864,262.85,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
|
|
20241210,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3165,60,2,1.93,1282696395,400974,62.31,3270,3280,3105,4035,2175,3105,3198.95,0.69,0,-11465,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,951,-8.14,12.03,12,1.33,-389.00,263.00,5640,20240923,-43.88,864,20240904,266.32,5640,-43.88,20240923,864,266.32,20240904,5640,-43.88,20240923,864,266.32,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
|
|
20241210,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,55,2,1.77,1066439345,332235,51.63,3270,3280,3105,4035,2175,3105,3209.89,0.69,0,-6816,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,949,-8.12,12.02,12,1.11,-389.00,263.00,5640,20240923,-43.97,864,20240904,265.74,5640,-43.97,20240923,864,265.74,20240904,5640,-43.97,20240923,864,265.74,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
|
|
20241210,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,70,2,2.25,1003250745,312254,48.52,3270,3280,3105,4035,2175,3105,3212.93,0.69,0,-8858,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,954,-8.16,12.07,12,1.04,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
|
|
20241210,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,55,2,1.77,936910295,291344,45.27,3270,3280,3105,4035,2175,3105,3215.82,0.69,0,457,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,949,-8.12,12.02,12,0.97,-389.00,263.00,5640,20240923,-43.97,864,20240904,265.74,5640,-43.97,20240923,864,265.74,20240904,5640,-43.97,20240923,864,265.74,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
|
|
20241210,110327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,105,2,3.38,343254110,107441,16.69,3270,3270,3105,4035,2175,3105,3194.81,0.69,0,18864,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,964,-8.25,12.21,12,0.36,-389.00,263.00,5640,20240923,-43.09,864,20240904,271.53,5640,-43.09,20240923,864,271.53,20240904,5640,-43.09,20240923,864,271.53,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
|
|
20241210,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3195,90,2,2.90,173986090,54037,8.40,3270,3270,3125,4035,2175,3105,3219.76,0.69,0,20757,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,960,-8.21,12.15,12,0.18,-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,,208576,N,N,0,N,00,N
|
|
20241210,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3250,145,2,4.67,15492260,4787,0.74,3270,3270,3125,4035,2175,3105,3236.32,0.69,0,1111,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,976,-8.35,12.36,12,0.02,-389.00,263.00,5640,20240923,-42.38,864,20240904,276.16,5640,-42.38,20240923,864,276.16,20240904,5640,-42.38,20240923,864,276.16,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
|
|
20241209,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3105,-140,5,-4.31,2103188605,641201,127.77,3200,3420,3105,4215,2275,3245,3280.17,0.86,0,-47491,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,933,-7.98,11.81,12,2.13,-389.00,263.00,5640,20240923,-44.95,864,20240904,259.38,5640,-44.95,20240923,864,259.38,20240904,5640,-44.95,20240923,864,259.38,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
|
|
20241209,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3150,-95,5,-2.93,2014693250,612936,122.14,3200,3420,3130,4215,2275,3245,3286.96,0.86,0,-39005,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,946,-8.10,11.98,12,2.04,-389.00,263.00,5640,20240923,-44.15,864,20240904,264.58,5640,-44.15,20240923,864,264.58,20240904,5640,-44.15,20240923,864,264.58,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
|
|
20241209,140327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,-15,5,-0.46,1872563915,568330,113.25,3200,3420,3200,4215,2275,3245,3294.86,0.86,0,-26645,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,970,-8.30,12.28,12,1.89,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
|
|
20241209,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3290,45,2,1.39,1612146110,488132,97.27,3200,3420,3200,4215,2275,3245,3302.70,0.86,0,-50211,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,988,-8.46,12.51,12,1.62,-389.00,263.00,5640,20240923,-41.67,864,20240904,280.79,5640,-41.67,20240923,864,280.79,20240904,5640,-41.67,20240923,864,280.79,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
|
|
20241209,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3315,70,2,2.16,1375975795,416016,82.90,3200,3420,3200,4215,2275,3245,3307.53,0.86,0,-47659,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,996,-8.52,12.60,12,1.38,-389.00,263.00,5640,20240923,-41.22,864,20240904,283.68,5640,-41.22,20240923,864,283.68,20240904,5640,-41.22,20240923,864,283.68,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
|
|
20241209,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3300,55,2,1.69,1240801970,375204,74.77,3200,3420,3200,4215,2275,3245,3307.03,0.86,0,-41443,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,991,-8.48,12.55,12,1.25,-389.00,263.00,5640,20240923,-41.49,864,20240904,281.94,5640,-41.49,20240923,864,281.94,20240904,5640,-41.49,20240923,864,281.94,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
|
|
20241209,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3320,75,2,2.31,1054107750,319118,63.59,3200,3420,3200,4215,2275,3245,3303.22,0.86,0,-32574,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,997,-8.53,12.62,12,1.06,-389.00,263.00,5640,20240923,-41.13,864,20240904,284.26,5640,-41.13,20240923,864,284.26,20240904,5640,-41.13,20240923,864,284.26,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
|
|
20241209,090325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3245,0,3,0.00,86266535,26854,5.35,3200,3245,3200,4215,2275,3245,3212.26,0.86,0,-11765,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,975,-8.34,12.34,12,0.09,-389.00,263.00,5640,20240923,-42.46,864,20240904,275.58,5640,-42.46,20240923,864,275.58,20240904,5640,-42.46,20240923,864,275.58,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
|
|
20241206,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3245,295,2,10.00,1552964000,500559,142.35,3000,3245,2970,3835,2065,2950,3102.16,0.49,0,114524,3393,3171,3048,2826,2703,3110,2765,150,885,500,1770,5,1,30044269,975,-8.34,12.34,12,1.67,-389.00,263.00,5640,20240923,-42.46,864,20240904,275.58,5640,-42.46,20240923,864,275.58,20240904,5640,-42.46,20240923,864,275.58,20240904,0.09,N,019490,500,150 억,,147189,N,N,0,N,00,N
|
|
20241206,150326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3220,270,2,9.15,1378427630,446336,126.93,3000,3220,2970,3835,2065,2950,3088.32,0.49,0,102510,3393,3171,3048,2826,2703,3110,2765,150,885,500,1770,5,1,30044269,967,-8.28,12.24,12,1.49,-389.00,263.00,5640,20240923,-42.91,864,20240904,272.69,5640,-42.91,20240923,864,272.69,20240904,5640,-42.91,20240923,864,272.69,20240904,0.09,N,019490,500,150 억,,147189,N,N,0,N,00,N
|
|
20241206,140324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3200,250,2,8.47,1166449900,379819,108.01,3000,3200,2970,3835,2065,2950,3071.07,0.49,0,81880,3393,3171,3048,2826,2703,3110,2765,150,885,500,1770,5,1,30044269,961,-8.23,12.17,12,1.26,-389.00,263.00,5640,20240923,-43.26,864,20240904,270.37,5640,-43.26,20240923,864,270.37,20240904,5640,-43.26,20240923,864,270.37,20240904,0.09,N,019490,500,150 억,,147189,N,N,0,N,00,N
|
|
20241206,130325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,100,2,3.39,860353065,282182,80.25,3000,3150,2970,3835,2065,2950,3048.93,0.49,0,55756,3393,3171,3048,2826,2703,3110,2765,150,885,500,1770,5,1,30044269,916,-7.84,11.60,12,0.94,-389.00,263.00,5640,20240923,-45.92,864,20240904,253.01,5640,-45.92,20240923,864,253.01,20240904,5640,-45.92,20240923,864,253.01,20240904,0.09,N,019490,500,150 억,,147189,N,N,0,N,00,N
|
|
20241206,120323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,100,2,3.39,797358450,261475,74.36,3000,3150,2970,3835,2065,2950,3049.46,0.49,0,54633,3393,3171,3048,2826,2703,3110,2765,150,885,500,1770,5,1,30044269,916,-7.84,11.60,12,0.87,-389.00,263.00,5640,20240923,-45.92,864,20240904,253.01,5640,-45.92,20240923,864,253.01,20240904,5640,-45.92,20240923,864,253.01,20240904,0.09,N,019490,500,150 억,,147189,N,N,0,N,00,N
|
|
20241206,110325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3015,65,2,2.20,643234075,211108,60.03,3000,3150,2970,3835,2065,2950,3046.94,0.49,0,30192,3393,3171,3048,2826,2703,3110,2765,150,885,500,1770,5,1,30044269,906,-7.75,11.46,12,0.70,-389.00,263.00,5640,20240923,-46.54,864,20240904,248.96,5640,-46.54,20240923,864,248.96,20240904,5640,-46.54,20240923,864,248.96,20240904,0.09,N,019490,500,150 억,,147189,N,N,0,N,00,N
|
|
20241206,100322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,120,2,4.07,368902735,120258,34.20,3000,3150,2970,3835,2065,2950,3067.59,0.49,0,34658,3393,3171,3048,2826,2703,3110,2765,150,885,500,1770,5,1,30044269,922,-7.89,11.67,12,0.40,-389.00,263.00,5640,20240923,-45.57,864,20240904,255.32,5640,-45.57,20240923,864,255.32,20240904,5640,-45.57,20240923,864,255.32,20240904,0.09,N,019490,500,150 억,,147189,N,N,0,N,00,N
|
|
20241206,090324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3035,85,2,2.88,24716125,8134,2.31,3000,3065,2995,3835,2065,2950,3038.62,0.49,0,1296,3393,3171,3048,2826,2703,3110,2765,150,885,500,1770,5,1,30044269,912,-7.80,11.54,12,0.03,-389.00,263.00,5640,20240923,-46.19,864,20240904,251.27,5640,-46.19,20240923,864,251.27,20240904,5640,-46.19,20240923,864,251.27,20240904,0.09,N,019490,500,150 억,,147189,N,N,0,N,00,N
|
|
20241205,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2950,-220,5,-6.94,1064746930,349048,88.64,3170,3270,2925,4120,2220,3170,3050.68,0.76,0,-77973,3306,3237,3101,3032,2896,3272,3067,150,950,500,1900,5,1,30044269,886,-7.58,11.22,12,1.16,-389.00,263.00,5640,20240923,-47.70,864,20240904,241.44,5640,-47.70,20240923,864,241.44,20240904,5640,-47.70,20240923,864,241.44,20240904,0.09,N,019490,500,150 억,,227585,N,N,0,N,00,N
|
|
20241205,150322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2960,-210,5,-6.62,996122140,325930,82.77,3170,3270,2925,4120,2220,3170,3056.25,0.76,0,-72379,3306,3237,3101,3032,2896,3272,3067,150,950,500,1900,5,1,30044269,889,-7.61,11.25,12,1.08,-389.00,263.00,5640,20240923,-47.52,864,20240904,242.59,5640,-47.52,20240923,864,242.59,20240904,5640,-47.52,20240923,864,242.59,20240904,0.09,N,019490,500,150 억,,227585,N,N,0,N,00,N
|
|
20241205,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2950,-220,5,-6.94,816041510,265278,67.37,3170,3270,2950,4120,2220,3170,3076.17,0.76,0,-49888,3306,3237,3101,3032,2896,3272,3067,150,950,500,1900,5,1,30044269,886,-7.58,11.22,12,0.88,-389.00,263.00,5640,20240923,-47.70,864,20240904,241.44,5640,-47.70,20240923,864,241.44,20240904,5640,-47.70,20240923,864,241.44,20240904,0.09,N,019490,500,150 억,,227585,N,N,0,N,00,N
|
|
20241205,130321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3025,-145,5,-4.57,637911500,206070,52.33,3170,3270,3015,4120,2220,3170,3095.61,0.76,0,-21507,3306,3237,3101,3032,2896,3272,3067,150,950,500,1900,5,1,30044269,909,-7.78,11.50,12,0.69,-389.00,263.00,5640,20240923,-46.37,864,20240904,250.12,5640,-46.37,20240923,864,250.12,20240904,5640,-46.37,20240923,864,250.12,20240904,0.09,N,019490,500,150 억,,227585,N,N,0,N,00,N
|
|
20241205,120321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3075,-95,5,-3.00,488240260,156820,39.83,3170,3270,3025,4120,2220,3170,3113.38,0.76,0,-12792,3306,3237,3101,3032,2896,3272,3067,150,950,500,1900,5,1,30044269,924,-7.90,11.69,12,0.52,-389.00,263.00,5640,20240923,-45.48,864,20240904,255.90,5640,-45.48,20240923,864,255.90,20240904,5640,-45.48,20240923,864,255.90,20240904,0.09,N,019490,500,150 억,,227585,N,N,0,N,00,N
|
|
20241205,110320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,-120,5,-3.79,396791610,126787,32.20,3170,3270,3050,4120,2220,3170,3129.59,0.76,0,-9559,3306,3237,3101,3032,2896,3272,3067,150,950,500,1900,5,1,30044269,916,-7.84,11.60,12,0.42,-389.00,263.00,5640,20240923,-45.92,864,20240904,253.01,5640,-45.92,20240923,864,253.01,20240904,5640,-45.92,20240923,864,253.01,20240904,0.09,N,019490,500,150 억,,227585,N,N,0,N,00,N
|
|
20241205,100319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3130,-40,5,-1.26,202926075,63941,16.24,3170,3270,3120,4120,2220,3170,3173.65,0.76,0,-9332,3306,3237,3101,3032,2896,3272,3067,150,950,500,1900,5,1,30044269,940,-8.05,11.90,12,0.21,-389.00,263.00,5640,20240923,-44.50,864,20240904,262.27,5640,-44.50,20240923,864,262.27,20240904,5640,-44.50,20240923,864,262.27,20240904,0.09,N,019490,500,150 억,,227585,N,N,0,N,00,N
|
|
20241205,090320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3170,0,3,0.00,24201350,7659,1.95,3170,3180,3120,4120,2220,3170,3159.86,0.76,0,-773,3306,3237,3101,3032,2896,3272,3067,150,950,500,1900,5,1,30044269,952,-8.15,12.05,12,0.03,-389.00,263.00,5640,20240923,-43.79,864,20240904,266.90,5640,-43.79,20240923,864,266.90,20240904,5640,-43.79,20240923,864,266.90,20240904,0.09,N,019490,500,150 억,,227585,N,N,0,N,00,N
|
|
20241204,160316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3170,-35,5,-1.09,1197626460,388382,156.62,3050,3170,2965,4165,2245,3205,3083.47,0.89,0,-35715,3381,3292,3226,3137,3071,3260,3105,150,960,500,1920,5,1,30044269,952,-8.15,12.05,12,1.29,-389.00,263.00,5640,20240923,-43.79,864,20240904,266.90,5640,-43.79,20240923,864,266.90,20240904,5640,-43.79,20240923,864,266.90,20240904,0.09,N,019490,500,150 억,,266265,N,N,0,N,00,N
|
|
20241204,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3145,-60,5,-1.87,1081561425,351611,141.80,3050,3170,2965,4165,2245,3205,3075.83,0.89,0,-29053,3381,3292,3226,3137,3071,3260,3105,150,960,500,1920,5,1,30044269,945,-8.08,11.96,12,1.17,-389.00,263.00,5640,20240923,-44.24,864,20240904,264.00,5640,-44.24,20240923,864,264.00,20240904,5640,-44.24,20240923,864,264.00,20240904,0.09,N,019490,500,150 억,,266265,N,N,0,N,00,N
|
|
20241204,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3100,-105,5,-3.28,1023658905,332975,134.28,3050,3170,2965,4165,2245,3205,3074.08,0.89,0,-33029,3381,3292,3226,3137,3071,3260,3105,150,960,500,1920,5,1,30044269,931,-7.97,11.79,12,1.11,-389.00,263.00,5640,20240923,-45.04,864,20240904,258.80,5640,-45.04,20240923,864,258.80,20240904,5640,-45.04,20240923,864,258.80,20240904,0.09,N,019490,500,150 억,,266265,N,N,0,N,00,N
|
|
20241204,130316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3090,-115,5,-3.59,978061945,318275,128.35,3050,3170,2965,4165,2245,3205,3072.80,0.89,0,-34914,3381,3292,3226,3137,3071,3260,3105,150,960,500,1920,5,1,30044269,928,-7.94,11.75,12,1.06,-389.00,263.00,5640,20240923,-45.21,864,20240904,257.64,5640,-45.21,20240923,864,257.64,20240904,5640,-45.21,20240923,864,257.64,20240904,0.09,N,019490,500,150 억,,266265,N,N,0,N,00,N
|
|
20241204,120316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3140,-65,5,-2.03,907247225,295570,119.20,3050,3170,2965,4165,2245,3205,3069.25,0.89,0,-33423,3381,3292,3226,3137,3071,3260,3105,150,960,500,1920,5,1,30044269,943,-8.07,11.94,12,0.98,-389.00,263.00,5640,20240923,-44.33,864,20240904,263.43,5640,-44.33,20240923,864,263.43,20240904,5640,-44.33,20240923,864,263.43,20240904,0.09,N,019490,500,150 억,,266265,N,N,0,N,00,N
|
|
20241204,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3115,-90,5,-2.81,788077195,257387,103.80,3050,3130,2965,4165,2245,3205,3061.56,0.89,0,-51998,3381,3292,3226,3137,3071,3260,3105,150,960,500,1920,5,1,30044269,936,-8.01,11.84,12,0.86,-389.00,263.00,5640,20240923,-44.77,864,20240904,260.53,5640,-44.77,20240923,864,260.53,20240904,5640,-44.77,20240923,864,260.53,20240904,0.09,N,019490,500,150 억,,266265,N,N,0,N,00,N
|
|
20241204,100310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3050,-155,5,-4.84,606349790,198616,80.10,3050,3130,2965,4165,2245,3205,3052.49,0.89,0,-63609,3381,3292,3226,3137,3071,3260,3105,150,960,500,1920,5,1,30044269,916,-7.84,11.60,12,0.66,-389.00,263.00,5640,20240923,-45.92,864,20240904,253.01,5640,-45.92,20240923,864,253.01,20240904,5640,-45.92,20240923,864,253.01,20240904,0.09,N,019490,500,150 억,,266265,N,N,0,N,00,N
|
|
20241204,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3070,-135,5,-4.21,133010270,43426,17.51,3050,3130,2965,4165,2245,3205,3061.26,0.89,0,7449,3381,3292,3226,3137,3071,3260,3105,150,960,500,1920,5,1,30044269,922,-7.89,11.67,12,0.14,-389.00,263.00,5640,20240923,-45.57,864,20240904,255.32,5640,-45.57,20240923,864,255.32,20240904,5640,-45.57,20240923,864,255.32,20240904,0.09,N,019490,500,150 억,,266265,N,N,0,N,00,N
|
|
20241203,160335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,-140,5,-4.19,795133120,246497,42.02,3255,3315,3160,4345,2345,3345,3225.49,0.95,0,-23001,3688,3516,3318,3146,2948,3602,3232,150,1000,500,2000,5,1,30044269,963,-8.24,12.19,12,0.82,-389.00,263.00,5640,20240923,-43.17,864,20240904,270.95,5640,-43.17,20240923,864,270.95,20240904,5640,-43.17,20240923,864,270.95,20240904,0.09,N,019490,500,150 억,,286600,N,N,0,N,00,N
|
|
20241203,150338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3240,-105,5,-3.14,704707665,218373,37.23,3255,3315,3160,4345,2345,3345,3226.81,0.95,0,-16404,3688,3516,3318,3146,2948,3602,3232,150,1000,500,2000,5,1,30044269,973,-8.33,12.32,12,0.73,-389.00,263.00,5640,20240923,-42.55,864,20240904,275.00,5640,-42.55,20240923,864,275.00,20240904,5640,-42.55,20240923,864,275.00,20240904,0.09,N,019490,500,150 억,,286600,N,N,0,N,00,N
|
|
20241203,140331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,-90,5,-2.69,656617085,203544,34.70,3255,3315,3160,4345,2345,3345,3225.63,0.95,0,-16066,3688,3516,3318,3146,2948,3602,3232,150,1000,500,2000,5,1,30044269,978,-8.37,12.38,12,0.68,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.09,N,019490,500,150 억,,286600,N,N,0,N,00,N
|
|
20241203,130330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,-115,5,-3.44,631152780,195658,33.35,3255,3315,3160,4345,2345,3345,3225.49,0.95,0,-13298,3688,3516,3318,3146,2948,3602,3232,150,1000,500,2000,5,1,30044269,970,-8.30,12.28,12,0.65,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.09,N,019490,500,150 억,,286600,N,N,0,N,00,N
|
|
20241203,120341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,-155,5,-4.63,585116610,181316,30.91,3255,3315,3160,4345,2345,3345,3226.73,0.95,0,-4091,3688,3516,3318,3146,2948,3602,3232,150,1000,500,2000,5,1,30044269,958,-8.20,12.13,12,0.60,-389.00,263.00,5640,20240923,-43.44,864,20240904,269.21,5640,-43.44,20240923,864,269.21,20240904,5640,-43.44,20240923,864,269.21,20240904,0.09,N,019490,500,150 억,,286600,N,N,0,N,00,N
|
|
20241203,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,-115,5,-3.44,422569860,130227,22.20,3255,3315,3180,4345,2345,3345,3244.49,0.95,0,2224,3688,3516,3318,3146,2948,3602,3232,150,1000,500,2000,5,1,30044269,970,-8.30,12.28,12,0.43,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.09,N,019490,500,150 억,,286600,N,N,0,N,00,N
|
|
20241203,100322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3270,-75,5,-2.24,264753830,81112,13.83,3255,3315,3230,4345,2345,3345,3263.55,0.95,0,-1486,3688,3516,3318,3146,2948,3602,3232,150,1000,500,2000,5,1,30044269,982,-8.41,12.43,12,0.27,-389.00,263.00,5640,20240923,-42.02,864,20240904,278.47,5640,-42.02,20240923,864,278.47,20240904,5640,-42.02,20240923,864,278.47,20240904,0.09,N,019490,500,150 억,,286600,N,N,0,N,00,N
|
|
20241203,090321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3300,-45,5,-1.35,21391750,6562,1.12,3255,3315,3230,4345,2345,3345,3252.93,0.95,0,1123,3688,3516,3318,3146,2948,3602,3232,150,1000,500,2000,5,1,30044269,991,-8.48,12.55,12,0.02,-389.00,263.00,5640,20240923,-41.49,864,20240904,281.94,5640,-41.49,20240923,864,281.94,20240904,5640,-41.49,20240923,864,281.94,20240904,0.09,N,019490,500,150 억,,286600,N,N,0,N,00,N
|
|
20241202,160312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3345,235,2,7.56,1940960695,583578,163.74,3125,3490,3120,4040,2180,3110,3325.97,0.59,0,105869,3523,3316,3168,2961,2813,3242,2887,150,930,500,1860,5,1,30044269,1005,-8.60,12.72,12,1.94,-389.00,263.00,5640,20240923,-40.69,864,20240904,287.15,5640,-40.69,20240923,864,287.15,20240904,5640,-40.69,20240923,864,287.15,20240904,0.09,N,019490,500,150 억,,176850,N,N,0,N,00,N
|
|
20241202,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3325,215,2,6.91,1843799225,554363,155.55,3125,3490,3120,4040,2180,3110,3325.98,0.59,0,103746,3523,3316,3168,2961,2813,3242,2887,150,930,500,1860,5,1,30044269,999,-8.55,12.64,12,1.85,-389.00,263.00,5640,20240923,-41.05,864,20240904,284.84,5640,-41.05,20240923,864,284.84,20240904,5640,-41.05,20240923,864,284.84,20240904,0.09,N,019490,500,150 억,,176850,N,N,0,N,00,N
|
|
20241202,140323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3385,275,2,8.84,1197599975,364833,102.37,3125,3410,3120,4040,2180,3110,3282.60,0.59,0,98118,3523,3316,3168,2961,2813,3242,2887,150,930,500,1860,5,1,30044269,1017,-8.70,12.87,12,1.21,-389.00,263.00,5640,20240923,-39.98,864,20240904,291.78,5640,-39.98,20240923,864,291.78,20240904,5640,-39.98,20240923,864,291.78,20240904,0.09,N,019490,500,150 억,,176850,N,N,0,N,00,N
|
|
20241202,130327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3285,175,2,5.63,805386160,247473,69.44,3125,3330,3120,4040,2180,3110,3254.45,0.59,0,68866,3523,3316,3168,2961,2813,3242,2887,150,930,500,1860,5,1,30044269,987,-8.44,12.49,12,0.82,-389.00,263.00,5640,20240923,-41.76,864,20240904,280.21,5640,-41.76,20240923,864,280.21,20240904,5640,-41.76,20240923,864,280.21,20240904,0.09,N,019490,500,150 억,,176850,N,N,0,N,00,N
|
|
20241202,120333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,145,2,4.66,587904880,181240,50.85,3125,3320,3120,4040,2180,3110,3243.80,0.59,0,40757,3523,3316,3168,2961,2813,3242,2887,150,930,500,1860,5,1,30044269,978,-8.37,12.38,12,0.60,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.09,N,019490,500,150 억,,176850,N,N,0,N,00,N
|
|
20241202,110317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3235,125,2,4.02,535311100,165184,46.35,3125,3320,3120,4040,2180,3110,3240.71,0.59,0,35509,3523,3316,3168,2961,2813,3242,2887,150,930,500,1860,5,1,30044269,972,-8.32,12.30,12,0.55,-389.00,263.00,5640,20240923,-42.64,864,20240904,274.42,5640,-42.64,20240923,864,274.42,20240904,5640,-42.64,20240923,864,274.42,20240904,0.09,N,019490,500,150 억,,176850,N,N,0,N,00,N
|
|
20241202,100312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3265,155,2,4.98,453818805,139867,39.24,3125,3320,3120,4040,2180,3110,3244.66,0.59,0,37046,3523,3316,3168,2961,2813,3242,2887,150,930,500,1860,5,1,30044269,981,-8.39,12.41,12,0.47,-389.00,263.00,5640,20240923,-42.11,864,20240904,277.89,5640,-42.11,20240923,864,277.89,20240904,5640,-42.11,20240923,864,277.89,20240904,0.09,N,019490,500,150 억,,176850,N,N,0,N,00,N
|
|
20241202,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3140,30,2,0.96,29976000,9436,2.65,3125,3205,3120,4040,2180,3110,3176.85,0.59,0,-663,3523,3316,3168,2961,2813,3242,2887,150,930,500,1860,5,1,30044269,943,-8.07,11.94,12,0.03,-389.00,263.00,5640,20240923,-44.33,864,20240904,263.43,5640,-44.33,20240923,864,263.43,20240904,5640,-44.33,20240923,864,263.43,20240904,0.09,N,019490,500,150 억,,176850,N,N,0,N,00,N
|