170 lines
69 KiB
CSV
170 lines
69 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
|
||
|
|
20230731,160352,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2860,25,2,0.88,89656705,31354,111.57,2860,2895,2830,3685,1985,2835,2859.50,4.88,0,-261,2948,2891,2793,2736,2638,2920,2765,57,850,500,1920,5,1,11309259,323,18.82,1.05,12,0.28,152.00,2714.00,4705,20230417,-39.21,2295,20221107,24.62,4705,-39.21,20230417,2490,14.86,20230103,4705,-39.21,20230417,2295,24.62,20221107,0.80,N,025890,500,56 억,,551869,N,N,0,N,00,N
|
||
|
|
20230731,150352,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2830,-5,5,-0.18,86422205,30217,107.53,2860,2895,2830,3685,1985,2835,2860.05,4.88,0,27,2948,2891,2793,2736,2638,2920,2765,57,850,500,1920,5,1,11309259,320,18.62,1.04,12,0.27,152.00,2714.00,4705,20230417,-39.85,2295,20221107,23.31,4705,-39.85,20230417,2490,13.65,20230103,4705,-39.85,20230417,2295,23.31,20221107,0.80,N,025890,500,56 억,,551869,N,N,0,N,00,N
|
||
|
|
20230731,140352,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2840,5,2,0.18,76001380,26545,94.46,2860,2895,2840,3685,1985,2835,2863.11,4.88,0,7,2948,2891,2793,2736,2638,2920,2765,57,850,500,1920,5,1,11309259,321,18.68,1.05,12,0.23,152.00,2714.00,4705,20230417,-39.64,2295,20221107,23.75,4705,-39.64,20230417,2490,14.06,20230103,4705,-39.64,20230417,2295,23.75,20221107,0.80,N,025890,500,56 억,,551869,N,N,0,N,00,N
|
||
|
|
20230731,130355,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2850,15,2,0.53,63529515,22155,78.84,2860,2895,2845,3685,1985,2835,2867.50,4.88,0,471,2948,2891,2793,2736,2638,2920,2765,57,850,500,1920,5,1,11309259,322,18.75,1.05,12,0.20,152.00,2714.00,4705,20230417,-39.43,2295,20221107,24.18,4705,-39.43,20230417,2490,14.46,20230103,4705,-39.43,20230417,2295,24.18,20221107,0.80,N,025890,500,56 억,,551869,N,N,0,N,00,N
|
||
|
|
20230731,120356,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2860,25,2,0.88,62560125,21816,77.63,2860,2895,2845,3685,1985,2835,2867.63,4.88,0,474,2948,2891,2793,2736,2638,2920,2765,57,850,500,1920,5,1,11309259,323,18.82,1.05,12,0.19,152.00,2714.00,4705,20230417,-39.21,2295,20221107,24.62,4705,-39.21,20230417,2490,14.86,20230103,4705,-39.21,20230417,2295,24.62,20221107,0.80,N,025890,500,56 억,,551869,N,N,0,N,00,N
|
||
|
|
20230731,110357,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2850,15,2,0.53,59335815,20684,73.60,2860,2895,2850,3685,1985,2835,2868.68,4.88,0,108,2948,2891,2793,2736,2638,2920,2765,57,850,500,1920,5,1,11309259,322,18.75,1.05,12,0.18,152.00,2714.00,4705,20230417,-39.43,2295,20221107,24.18,4705,-39.43,20230417,2490,14.46,20230103,4705,-39.43,20230417,2295,24.18,20221107,0.80,N,025890,500,56 억,,551869,N,N,0,N,00,N
|
||
|
|
20230731,100356,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2890,55,2,1.94,44549890,15502,55.16,2860,2895,2860,3685,1985,2835,2873.82,4.88,0,-164,2948,2891,2793,2736,2638,2920,2765,57,850,500,1920,5,1,11309259,327,19.01,1.06,12,0.14,152.00,2714.00,4705,20230417,-38.58,2295,20221107,25.93,4705,-38.58,20230417,2490,16.06,20230103,4705,-38.58,20230417,2295,25.93,20221107,0.80,N,025890,500,56 억,,551869,N,N,0,N,00,N
|
||
|
|
20230731,090354,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2870,35,2,1.23,9541870,3334,11.86,2860,2870,2860,3685,1985,2835,2861.99,4.88,0,-318,2948,2891,2793,2736,2638,2920,2765,57,850,500,1920,5,1,11309259,325,18.88,1.06,12,0.03,152.00,2714.00,4705,20230417,-39.00,2295,20221107,25.05,4705,-39.00,20230417,2490,15.26,20230103,4705,-39.00,20230417,2295,25.05,20221107,0.80,N,025890,500,56 억,,551869,N,N,0,N,00,N
|
||
|
|
20230728,160354,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2835,125,2,4.61,77813050,28102,114.88,2710,2850,2695,3520,1900,2710,2768.95,4.81,0,6089,2803,2756,2678,2631,2553,2780,2655,57,810,500,1840,5,1,11309259,321,18.65,1.04,12,0.25,152.00,2714.00,4705,20230417,-39.74,2295,20221107,23.53,4705,-39.74,20230417,2490,13.86,20230103,4705,-39.74,20230417,2295,23.53,20221107,0.84,N,025890,500,56 억,,544284,N,N,0,N,00,N
|
||
|
|
20230728,150353,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2835,125,2,4.61,71184335,25762,105.31,2710,2850,2695,3520,1900,2710,2763.15,4.81,0,6025,2803,2756,2678,2631,2553,2780,2655,57,810,500,1840,5,1,11309259,321,18.65,1.04,12,0.23,152.00,2714.00,4705,20230417,-39.74,2295,20221107,23.53,4705,-39.74,20230417,2490,13.86,20230103,4705,-39.74,20230417,2295,23.53,20221107,0.84,N,025890,500,56 억,,544284,N,N,0,N,00,N
|
||
|
|
20230728,140353,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2825,115,2,4.24,69226185,25070,102.49,2710,2850,2695,3520,1900,2710,2761.32,4.81,0,6020,2803,2756,2678,2631,2553,2780,2655,57,810,500,1840,5,1,11309259,319,18.59,1.04,12,0.22,152.00,2714.00,4705,20230417,-39.96,2295,20221107,23.09,4705,-39.96,20230417,2490,13.45,20230103,4705,-39.96,20230417,2295,23.09,20221107,0.84,N,025890,500,56 억,,544284,N,N,0,N,00,N
|
||
|
|
20230728,130353,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2820,110,2,4.06,67711005,24533,100.29,2710,2850,2695,3520,1900,2710,2760.00,4.81,0,6202,2803,2756,2678,2631,2553,2780,2655,57,810,500,1840,5,1,11309259,319,18.55,1.04,12,0.22,152.00,2714.00,4705,20230417,-40.06,2295,20221107,22.88,4705,-40.06,20230417,2490,13.25,20230103,4705,-40.06,20230417,2295,22.88,20221107,0.84,N,025890,500,56 억,,544284,N,N,0,N,00,N
|
||
|
|
20230728,120351,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2805,95,2,3.51,54636715,19907,81.38,2710,2810,2695,3520,1900,2710,2744.60,4.81,0,5392,2803,2756,2678,2631,2553,2780,2655,57,810,500,1840,5,1,11309259,317,18.45,1.03,12,0.18,152.00,2714.00,4705,20230417,-40.38,2295,20221107,22.22,4705,-40.38,20230417,2490,12.65,20230103,4705,-40.38,20230417,2295,22.22,20221107,0.84,N,025890,500,56 억,,544284,N,N,0,N,00,N
|
||
|
|
20230728,110354,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2740,30,2,1.11,32695415,12004,49.07,2710,2750,2695,3520,1900,2710,2723.71,4.81,0,4323,2803,2756,2678,2631,2553,2780,2655,57,810,500,1840,5,1,11309259,310,18.03,1.01,12,0.11,152.00,2714.00,4705,20230417,-41.76,2295,20221107,19.39,4705,-41.76,20230417,2490,10.04,20230103,4705,-41.76,20230417,2295,19.39,20221107,0.84,N,025890,500,56 억,,544284,N,N,0,N,00,N
|
||
|
|
20230728,100352,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2710,0,3,0.00,13251380,4880,19.95,2710,2735,2695,3520,1900,2710,2715.45,4.81,0,-1120,2803,2756,2678,2631,2553,2780,2655,57,810,500,1840,5,1,11309259,306,17.83,1.00,12,0.04,152.00,2714.00,4705,20230417,-42.40,2295,20221107,18.08,4705,-42.40,20230417,2490,8.84,20230103,4705,-42.40,20230417,2295,18.08,20221107,0.84,N,025890,500,56 억,,544284,N,N,0,N,00,N
|
||
|
|
20230728,090354,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2735,25,2,0.92,5497655,2027,8.29,2710,2735,2695,3520,1900,2710,2712.21,4.81,0,-342,2803,2756,2678,2631,2553,2780,2655,57,810,500,1840,5,1,11309259,309,17.99,1.01,12,0.02,152.00,2714.00,4705,20230417,-41.87,2295,20221107,19.17,4705,-41.87,20230417,2490,9.84,20230103,4705,-41.87,20230417,2295,19.17,20221107,0.84,N,025890,500,56 억,,544284,N,N,0,N,00,N
|
||
|
|
20230727,160352,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2710,15,2,0.56,65488710,24462,29.39,2655,2725,2600,3500,1890,2695,2677.16,4.80,-4127,1878,3001,2847,2746,2592,2491,2797,2542,57,805,500,1830,5,1,11309259,306,17.83,1.00,12,0.22,152.00,2714.00,4705,20230417,-42.40,2295,20221107,18.08,4705,-42.40,20230417,2490,8.84,20230103,4705,-42.40,20230417,2295,18.08,20221107,0.84,N,025890,500,56 억,,542350,N,N,0,N,00,N
|
||
|
|
20230727,150352,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2720,25,2,0.93,62678340,23425,28.14,2655,2725,2600,3500,1890,2695,2675.70,4.80,-4127,2060,3001,2847,2746,2592,2491,2797,2542,57,805,500,1830,5,1,11309259,308,17.89,1.00,12,0.21,152.00,2714.00,4705,20230417,-42.19,2295,20221107,18.52,4705,-42.19,20230417,2490,9.24,20230103,4705,-42.19,20230417,2295,18.52,20221107,0.84,N,025890,500,56 억,,542350,N,N,0,N,00,N
|
||
|
|
20230727,140349,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2720,25,2,0.93,57318285,21446,25.76,2655,2725,2600,3500,1890,2695,2672.68,4.80,-4127,2221,3001,2847,2746,2592,2491,2797,2542,57,805,500,1830,5,1,11309259,308,17.89,1.00,12,0.19,152.00,2714.00,4705,20230417,-42.19,2295,20221107,18.52,4705,-42.19,20230417,2490,9.24,20230103,4705,-42.19,20230417,2295,18.52,20221107,0.84,N,025890,500,56 억,,542350,N,N,0,N,00,N
|
||
|
|
20230727,130351,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2715,20,2,0.74,56663755,21205,25.47,2655,2725,2600,3500,1890,2695,2672.19,4.80,-4127,2384,3001,2847,2746,2592,2491,2797,2542,57,805,500,1830,5,1,11309259,307,17.86,1.00,12,0.19,152.00,2714.00,4705,20230417,-42.30,2295,20221107,18.30,4705,-42.30,20230417,2490,9.04,20230103,4705,-42.30,20230417,2295,18.30,20221107,0.84,N,025890,500,56 억,,542350,N,N,0,N,00,N
|
||
|
|
20230727,120353,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2715,20,2,0.74,51714405,19365,23.26,2655,2725,2600,3500,1890,2695,2670.51,4.80,-4127,3704,3001,2847,2746,2592,2491,2797,2542,57,805,500,1830,5,1,11309259,307,17.86,1.00,12,0.17,152.00,2714.00,4705,20230417,-42.30,2295,20221107,18.30,4705,-42.30,20230417,2490,9.04,20230103,4705,-42.30,20230417,2295,18.30,20221107,0.84,N,025890,500,56 억,,542350,N,N,0,N,00,N
|
||
|
|
20230727,110350,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2720,25,2,0.93,50125960,18780,22.56,2655,2725,2600,3500,1890,2695,2669.11,4.80,-4127,3857,3001,2847,2746,2592,2491,2797,2542,57,805,500,1830,5,1,11309259,308,17.89,1.00,12,0.17,152.00,2714.00,4705,20230417,-42.19,2295,20221107,18.52,4705,-42.19,20230417,2490,9.24,20230103,4705,-42.19,20230417,2295,18.52,20221107,0.84,N,025890,500,56 억,,542350,N,N,0,N,00,N
|
||
|
|
20230727,100351,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2710,15,2,0.56,44544065,16720,20.09,2655,2720,2600,3500,1890,2695,2664.12,4.80,-4127,3765,3001,2847,2746,2592,2491,2797,2542,57,805,500,1830,5,1,11309259,306,17.83,1.00,12,0.15,152.00,2714.00,4705,20230417,-42.40,2295,20221107,18.08,4705,-42.40,20230417,2490,8.84,20230103,4705,-42.40,20230417,2295,18.08,20221107,0.84,N,025890,500,56 억,,542350,N,N,0,N,00,N
|
||
|
|
20230727,090350,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2660,-35,5,-1.30,19213150,7273,8.74,2655,2670,2600,3500,1890,2695,2641.71,4.80,-4127,3008,3001,2847,2746,2592,2491,2797,2542,57,805,500,1830,5,1,11309259,301,17.50,0.98,12,0.06,152.00,2714.00,4705,20230417,-43.46,2295,20221107,15.90,4705,-43.46,20230417,2490,6.83,20230103,4705,-43.46,20230417,2295,15.90,20221107,0.84,N,025890,500,56 억,,542350,N,N,0,N,00,N
|
||
|
|
20230726,160349,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2695,-185,5,-6.42,225640680,83239,129.74,2880,2900,2645,3740,2020,2880,2710.76,4.83,0,-57,2986,2932,2841,2787,2696,2960,2815,57,860,500,1950,5,1,11309259,305,17.73,0.99,12,0.74,152.00,2714.00,4705,20230417,-42.72,2295,20221107,17.43,4705,-42.72,20230417,2490,8.23,20230103,4705,-42.72,20230417,2295,17.43,20221107,0.84,N,025890,500,56 억,,546477,N,N,0,N,00,N
|
||
|
|
20230726,150351,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2675,-205,5,-7.12,204012095,75271,117.32,2880,2900,2645,3740,2020,2880,2710.37,4.83,0,2845,2986,2932,2841,2787,2696,2960,2815,57,860,500,1950,5,1,11309259,303,17.60,0.99,12,0.67,152.00,2714.00,4705,20230417,-43.15,2295,20221107,16.56,4705,-43.15,20230417,2490,7.43,20230103,4705,-43.15,20230417,2295,16.56,20221107,0.84,N,025890,500,56 억,,546477,N,N,0,N,00,N
|
||
|
|
20230726,140352,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2665,-215,5,-7.47,194333630,71656,111.69,2880,2900,2645,3740,2020,2880,2712.04,4.83,0,2096,2986,2932,2841,2787,2696,2960,2815,57,860,500,1950,5,1,11309259,301,17.53,0.98,12,0.63,152.00,2714.00,4705,20230417,-43.36,2295,20221107,16.12,4705,-43.36,20230417,2490,7.03,20230103,4705,-43.36,20230417,2295,16.12,20221107,0.84,N,025890,500,56 억,,546477,N,N,0,N,00,N
|
||
|
|
20230726,130348,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2665,-215,5,-7.47,168450330,61950,96.56,2880,2900,2645,3740,2020,2880,2719.13,4.83,0,5760,2986,2932,2841,2787,2696,2960,2815,57,860,500,1950,5,1,11309259,301,17.53,0.98,12,0.55,152.00,2714.00,4705,20230417,-43.36,2295,20221107,16.12,4705,-43.36,20230417,2490,7.03,20230103,4705,-43.36,20230417,2295,16.12,20221107,0.84,N,025890,500,56 억,,546477,N,N,0,N,00,N
|
||
|
|
20230726,120351,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2675,-205,5,-7.12,141054505,51632,80.48,2880,2900,2670,3740,2020,2880,2731.92,4.83,0,3830,2986,2932,2841,2787,2696,2960,2815,57,860,500,1950,5,1,11309259,303,17.60,0.99,12,0.46,152.00,2714.00,4705,20230417,-43.15,2295,20221107,16.56,4705,-43.15,20230417,2490,7.43,20230103,4705,-43.15,20230417,2295,16.56,20221107,0.84,N,025890,500,56 억,,546477,N,N,0,N,00,N
|
||
|
|
20230726,110348,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2720,-160,5,-5.56,87015150,31512,49.12,2880,2900,2700,3740,2020,2880,2761.33,4.83,0,-5925,2986,2932,2841,2787,2696,2960,2815,57,860,500,1950,5,1,11309259,308,17.89,1.00,12,0.28,152.00,2714.00,4705,20230417,-42.19,2295,20221107,18.52,4705,-42.19,20230417,2490,9.24,20230103,4705,-42.19,20230417,2295,18.52,20221107,0.84,N,025890,500,56 억,,546477,N,N,0,N,00,N
|
||
|
|
20230726,100352,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2750,-130,5,-4.51,41995795,15054,23.46,2880,2900,2750,3740,2020,2880,2789.68,4.83,0,-4885,2986,2932,2841,2787,2696,2960,2815,57,860,500,1950,5,1,11309259,311,18.09,1.01,12,0.13,152.00,2714.00,4705,20230417,-41.55,2295,20221107,19.83,4705,-41.55,20230417,2490,10.44,20230103,4705,-41.55,20230417,2295,19.83,20221107,0.84,N,025890,500,56 억,,546477,N,N,0,N,00,N
|
||
|
|
20230726,090346,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2900,20,2,0.69,5139455,1781,2.78,2880,2900,2865,3740,2020,2880,2885.71,4.83,0,-749,2986,2932,2841,2787,2696,2960,2815,57,860,500,1950,5,1,11309259,328,19.08,1.07,12,0.02,152.00,2714.00,4705,20230417,-38.36,2295,20221107,26.36,4705,-38.36,20230417,2490,16.47,20230103,4705,-38.36,20230417,2295,26.36,20221107,0.84,N,025890,500,56 억,,546477,N,N,0,N,00,N
|
||
|
|
20230725,160347,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2880,20,2,0.70,179791235,64159,74.24,2860,2895,2750,3715,2005,2860,2802.15,4.71,0,13624,3083,2971,2863,2751,2643,2917,2697,57,855,500,1940,5,1,11309259,326,18.95,1.06,12,0.57,152.00,2714.00,4705,20230417,-38.79,2295,20221107,25.49,4705,-38.79,20230417,2490,15.66,20230103,4705,-38.79,20230417,2295,25.49,20221107,0.84,N,025890,500,56 억,,532382,N,N,0,N,00,N
|
||
|
|
20230725,150344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2795,-65,5,-2.27,160395120,57330,66.34,2860,2870,2750,3715,2005,2860,2797.75,4.71,0,15805,3083,2971,2863,2751,2643,2917,2697,57,855,500,1940,5,1,11309259,316,18.39,1.03,12,0.51,152.00,2714.00,4705,20230417,-40.60,2295,20221107,21.79,4705,-40.60,20230417,2490,12.25,20230103,4705,-40.60,20230417,2295,21.79,20221107,0.84,N,025890,500,56 억,,532382,N,N,0,N,00,N
|
||
|
|
20230725,140345,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2780,-80,5,-2.80,155461785,55558,64.29,2860,2870,2750,3715,2005,2860,2798.19,4.71,0,15645,3083,2971,2863,2751,2643,2917,2697,57,855,500,1940,5,1,11309259,314,18.29,1.02,12,0.49,152.00,2714.00,4705,20230417,-40.91,2295,20221107,21.13,4705,-40.91,20230417,2490,11.65,20230103,4705,-40.91,20230417,2295,21.13,20221107,0.84,N,025890,500,56 억,,532382,N,N,0,N,00,N
|
||
|
|
20230725,130348,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2800,-60,5,-2.10,134058830,47832,55.35,2860,2870,2750,3715,2005,2860,2802.70,4.71,0,13119,3083,2971,2863,2751,2643,2917,2697,57,855,500,1940,5,1,11309259,317,18.42,1.03,12,0.42,152.00,2714.00,4705,20230417,-40.49,2295,20221107,22.00,4705,-40.49,20230417,2490,12.45,20230103,4705,-40.49,20230417,2295,22.00,20221107,0.84,N,025890,500,56 억,,532382,N,N,0,N,00,N
|
||
|
|
20230725,120347,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2800,-60,5,-2.10,126576855,45164,52.26,2860,2870,2750,3715,2005,2860,2802.61,4.71,0,12205,3083,2971,2863,2751,2643,2917,2697,57,855,500,1940,5,1,11309259,317,18.42,1.03,12,0.40,152.00,2714.00,4705,20230417,-40.49,2295,20221107,22.00,4705,-40.49,20230417,2490,12.45,20230103,4705,-40.49,20230417,2295,22.00,20221107,0.84,N,025890,500,56 억,,532382,N,N,0,N,00,N
|
||
|
|
20230725,110346,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2770,-90,5,-3.15,98568860,35062,40.57,2860,2870,2750,3715,2005,2860,2811.27,4.71,0,9572,3083,2971,2863,2751,2643,2917,2697,57,855,500,1940,5,1,11309259,313,18.22,1.02,12,0.31,152.00,2714.00,4705,20230417,-41.13,2295,20221107,20.70,4705,-41.13,20230417,2490,11.24,20230103,4705,-41.13,20230417,2295,20.70,20221107,0.84,N,025890,500,56 억,,532382,N,N,0,N,00,N
|
||
|
|
20230725,100346,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2855,-5,5,-0.17,48551520,17079,19.76,2860,2870,2815,3715,2005,2860,2842.76,4.71,0,5757,3083,2971,2863,2751,2643,2917,2697,57,855,500,1940,5,1,11309259,323,18.78,1.05,12,0.15,152.00,2714.00,4705,20230417,-39.32,2295,20221107,24.40,4705,-39.32,20230417,2490,14.66,20230103,4705,-39.32,20230417,2295,24.40,20221107,0.84,N,025890,500,56 억,,532382,N,N,0,N,00,N
|
||
|
|
20230725,090345,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2850,-10,5,-0.35,17102090,5982,6.92,2860,2870,2850,3715,2005,2860,2858.93,4.71,0,1157,3083,2971,2863,2751,2643,2917,2697,57,855,500,1940,5,1,11309259,322,18.75,1.05,12,0.05,152.00,2714.00,4705,20230417,-39.43,2295,20221107,24.18,4705,-39.43,20230417,2490,14.46,20230103,4705,-39.43,20230417,2295,24.18,20221107,0.84,N,025890,500,56 억,,532382,N,N,0,N,00,N
|
||
|
|
20230724,160346,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2860,-100,5,-3.38,243060575,86246,624.61,2975,2975,2755,3845,2075,2960,2818.22,4.70,0,5682,3063,3011,2968,2916,2873,3037,2942,57,885,500,2010,5,1,11309259,323,18.82,1.05,12,0.76,152.00,2714.00,4705,20230417,-39.21,2295,20221107,24.62,4705,-39.21,20230417,2490,14.86,20230103,4705,-39.21,20230417,2295,24.62,20221107,0.84,N,025890,500,56 억,,531150,N,N,0,N,00,N
|
||
|
|
20230724,150344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2810,-150,5,-5.07,237110555,84159,609.49,2975,2975,2755,3845,2075,2960,2817.41,4.70,0,6082,3063,3011,2968,2916,2873,3037,2942,57,885,500,2010,5,1,11309259,318,18.49,1.04,12,0.74,152.00,2714.00,4705,20230417,-40.28,2295,20221107,22.44,4705,-40.28,20230417,2490,12.85,20230103,4705,-40.28,20230417,2295,22.44,20221107,0.84,N,025890,500,56 억,,531150,N,N,0,N,00,N
|
||
|
|
20230724,140343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2785,-175,5,-5.91,215435115,76389,553.22,2975,2975,2755,3845,2075,2960,2820.24,4.70,0,4317,3063,3011,2968,2916,2873,3037,2942,57,885,500,2010,5,1,11309259,315,18.32,1.03,12,0.68,152.00,2714.00,4705,20230417,-40.81,2295,20221107,21.35,4705,-40.81,20230417,2490,11.85,20230103,4705,-40.81,20230417,2295,21.35,20221107,0.84,N,025890,500,56 억,,531150,N,N,0,N,00,N
|
||
|
|
20230724,130344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2780,-180,5,-6.08,188352890,66621,482.48,2975,2975,2760,3845,2075,2960,2827.23,4.70,0,1412,3063,3011,2968,2916,2873,3037,2942,57,885,500,2010,5,1,11309259,314,18.29,1.02,12,0.59,152.00,2714.00,4705,20230417,-40.91,2295,20221107,21.13,4705,-40.91,20230417,2490,11.65,20230103,4705,-40.91,20230417,2295,21.13,20221107,0.84,N,025890,500,56 억,,531150,N,N,0,N,00,N
|
||
|
|
20230724,120344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2800,-160,5,-5.41,148090860,52138,377.59,2975,2975,2800,3845,2075,2960,2840.36,4.70,0,-4164,3063,3011,2968,2916,2873,3037,2942,57,885,500,2010,5,1,11309259,317,18.42,1.03,12,0.46,152.00,2714.00,4705,20230417,-40.49,2295,20221107,22.00,4705,-40.49,20230417,2490,12.45,20230103,4705,-40.49,20230417,2295,22.00,20221107,0.84,N,025890,500,56 억,,531150,N,N,0,N,00,N
|
||
|
|
20230724,110347,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2845,-115,5,-3.89,68604890,23941,173.38,2975,2975,2830,3845,2075,2960,2865.58,4.70,0,-2093,3063,3011,2968,2916,2873,3037,2942,57,885,500,2010,5,1,11309259,322,18.72,1.05,12,0.21,152.00,2714.00,4705,20230417,-39.53,2295,20221107,23.97,4705,-39.53,20230417,2490,14.26,20230103,4705,-39.53,20230417,2295,23.97,20221107,0.84,N,025890,500,56 억,,531150,N,N,0,N,00,N
|
||
|
|
20230724,100342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2860,-100,5,-3.38,40356110,14026,101.58,2975,2975,2855,3845,2075,2960,2877.24,4.70,0,-3232,3063,3011,2968,2916,2873,3037,2942,57,885,500,2010,5,1,11309259,323,18.82,1.05,12,0.12,152.00,2714.00,4705,20230417,-39.21,2295,20221107,24.62,4705,-39.21,20230417,2490,14.86,20230103,4705,-39.21,20230417,2295,24.62,20221107,0.84,N,025890,500,56 억,,531150,N,N,0,N,00,N
|
||
|
|
20230724,090343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2905,-55,5,-1.86,3311130,1125,8.15,2975,2975,2905,3845,2075,2960,2943.23,4.70,0,-600,3063,3011,2968,2916,2873,3037,2942,57,885,500,2010,5,1,11309259,329,19.11,1.07,12,0.01,152.00,2714.00,4705,20230417,-38.26,2295,20221107,26.58,4705,-38.26,20230417,2490,16.67,20230103,4705,-38.26,20230417,2295,26.58,20221107,0.84,N,025890,500,56 억,,531150,N,N,0,N,00,N
|
||
|
|
20230721,160341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2960,-5,5,-0.17,40376295,13677,15.47,2950,3020,2925,3850,2080,2965,2952.13,4.72,0,-2635,3071,3017,2956,2902,2841,2987,2872,57,885,500,2010,5,1,11309259,335,19.47,1.09,12,0.12,152.00,2714.00,4705,20230417,-37.09,2295,20221107,28.98,4705,-37.09,20230417,2490,18.88,20230103,4705,-37.09,20230417,2295,28.98,20221107,0.84,N,025890,500,56 억,,533833,N,N,3,N,00,N
|
||
|
|
20230721,150344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2940,-25,5,-0.84,37250555,12614,14.27,2950,3020,2925,3850,2080,2965,2953.11,4.72,0,-2187,3071,3017,2956,2902,2841,2987,2872,57,885,500,2010,5,1,11309259,332,19.34,1.08,12,0.11,152.00,2714.00,4705,20230417,-37.51,2295,20221107,28.10,4705,-37.51,20230417,2490,18.07,20230103,4705,-37.51,20230417,2295,28.10,20221107,0.84,N,025890,500,56 억,,533833,N,N,3,N,00,N
|
||
|
|
20230721,140342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2965,0,3,0.00,34275035,11601,13.12,2950,3020,2925,3850,2080,2965,2954.49,4.72,0,-2103,3071,3017,2956,2902,2841,2987,2872,57,885,500,2010,5,1,11309259,335,19.51,1.09,12,0.10,152.00,2714.00,4705,20230417,-36.98,2295,20221107,29.19,4705,-36.98,20230417,2490,19.08,20230103,4705,-36.98,20230417,2295,29.19,20221107,0.84,N,025890,500,56 억,,533833,N,N,3,N,00,N
|
||
|
|
20230721,130342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2940,-25,5,-0.84,27374425,9251,10.46,2950,3020,2925,3850,2080,2965,2959.08,4.72,0,-2148,3071,3017,2956,2902,2841,2987,2872,57,885,500,2010,5,1,11309259,332,19.34,1.08,12,0.08,152.00,2714.00,4705,20230417,-37.51,2295,20221107,28.10,4705,-37.51,20230417,2490,18.07,20230103,4705,-37.51,20230417,2295,28.10,20221107,0.84,N,025890,500,56 억,,533833,N,N,3,N,00,N
|
||
|
|
20230721,120346,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2965,0,3,0.00,23552215,7954,9.00,2950,3020,2925,3850,2080,2965,2961.05,4.72,0,-2001,3071,3017,2956,2902,2841,2987,2872,57,885,500,2010,5,1,11309259,335,19.51,1.09,12,0.07,152.00,2714.00,4705,20230417,-36.98,2295,20221107,29.19,4705,-36.98,20230417,2490,19.08,20230103,4705,-36.98,20230417,2295,29.19,20221107,0.84,N,025890,500,56 억,,533833,N,N,3,N,00,N
|
||
|
|
20230721,110344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2960,-5,5,-0.17,20486675,6919,7.83,2950,3020,2925,3850,2080,2965,2960.93,4.72,0,-1204,3071,3017,2956,2902,2841,2987,2872,57,885,500,2010,5,1,11309259,335,19.47,1.09,12,0.06,152.00,2714.00,4705,20230417,-37.09,2295,20221107,28.98,4705,-37.09,20230417,2490,18.88,20230103,4705,-37.09,20230417,2295,28.98,20221107,0.84,N,025890,500,56 억,,533833,N,N,3,N,00,N
|
||
|
|
20230721,100344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2945,-20,5,-0.67,19375160,6541,7.40,2950,3020,2925,3850,2080,2965,2962.11,4.72,0,-953,3071,3017,2956,2902,2841,2987,2872,57,885,500,2010,5,1,11309259,333,19.38,1.09,12,0.06,152.00,2714.00,4705,20230417,-37.41,2295,20221107,28.32,4705,-37.41,20230417,2490,18.27,20230103,4705,-37.41,20230417,2295,28.32,20221107,0.84,N,025890,500,56 억,,533833,N,N,3,N,00,N
|
||
|
|
20230721,090344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2925,-40,5,-1.35,5121610,1743,1.97,2950,2950,2925,3850,2080,2965,2938.39,4.72,0,684,3071,3017,2956,2902,2841,2987,2872,57,885,500,2010,5,1,11309259,331,19.24,1.08,12,0.02,152.00,2714.00,4705,20230417,-37.83,2295,20221107,27.45,4705,-37.83,20230417,2490,17.47,20230103,4705,-37.83,20230417,2295,27.45,20221107,0.84,N,025890,500,56 억,,533833,N,N,3,N,00,N
|
||
|
|
20230720,160342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2965,-50,5,-1.66,258780285,88400,512.23,3010,3010,2895,3915,2115,3015,2927.37,4.70,0,939,3061,3037,3006,2982,2951,3050,2995,57,900,500,2050,5,1,11309259,335,19.51,1.09,12,0.78,152.00,2714.00,4705,20230417,-36.98,2295,20221107,29.19,4705,-36.98,20230417,2490,19.08,20230103,4705,-36.98,20230417,2295,29.19,20221107,0.84,N,025890,500,56 억,,531902,N,N,3,N,00,N
|
||
|
|
20230720,150341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2945,-70,5,-2.32,250886045,85727,496.74,3010,3010,2895,3915,2115,3015,2926.57,4.70,0,2363,3061,3037,3006,2982,2951,3050,2995,57,900,500,2050,5,1,11309259,333,19.38,1.09,12,0.76,152.00,2714.00,4705,20230417,-37.41,2295,20221107,28.32,4705,-37.41,20230417,2490,18.27,20230103,4705,-37.41,20230417,2295,28.32,20221107,0.84,N,025890,500,56 억,,531902,N,N,3,N,00,N
|
||
|
|
20230720,140340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2895,-120,5,-3.98,238979735,81641,473.06,3010,3010,2895,3915,2115,3015,2927.20,4.70,0,2872,3061,3037,3006,2982,2951,3050,2995,57,900,500,2050,5,1,11309259,327,19.05,1.07,12,0.72,152.00,2714.00,4705,20230417,-38.47,2295,20221107,26.14,4705,-38.47,20230417,2490,16.27,20230103,4705,-38.47,20230417,2295,26.14,20221107,0.84,N,025890,500,56 억,,531902,N,N,3,N,00,N
|
||
|
|
20230720,130340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2915,-100,5,-3.32,192686225,65745,380.95,3010,3010,2900,3915,2115,3015,2930.81,4.70,0,1926,3061,3037,3006,2982,2951,3050,2995,57,900,500,2050,5,1,11309259,330,19.18,1.07,12,0.58,152.00,2714.00,4705,20230417,-38.04,2295,20221107,27.02,4705,-38.04,20230417,2490,17.07,20230103,4705,-38.04,20230417,2295,27.02,20221107,0.84,N,025890,500,56 억,,531902,N,N,3,N,00,N
|
||
|
|
20230720,120344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2920,-95,5,-3.15,152677790,51997,301.29,3010,3010,2900,3915,2115,3015,2936.28,4.70,0,4184,3061,3037,3006,2982,2951,3050,2995,57,900,500,2050,5,1,11309259,330,19.21,1.08,12,0.46,152.00,2714.00,4705,20230417,-37.94,2295,20221107,27.23,4705,-37.94,20230417,2490,17.27,20230103,4705,-37.94,20230417,2295,27.23,20221107,0.84,N,025890,500,56 억,,531902,N,N,3,N,00,N
|
||
|
|
20230720,110343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2930,-85,5,-2.82,139876140,47627,275.97,3010,3010,2900,3915,2115,3015,2936.91,4.70,0,3764,3061,3037,3006,2982,2951,3050,2995,57,900,500,2050,5,1,11309259,331,19.28,1.08,12,0.42,152.00,2714.00,4705,20230417,-37.73,2295,20221107,27.67,4705,-37.73,20230417,2490,17.67,20230103,4705,-37.73,20230417,2295,27.67,20221107,0.84,N,025890,500,56 억,,531902,N,N,3,N,00,N
|
||
|
|
20230720,100339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2935,-80,5,-2.65,88379135,29971,173.66,3010,3010,2925,3915,2115,3015,2948.82,4.70,0,2751,3061,3037,3006,2982,2951,3050,2995,57,900,500,2050,5,1,11309259,332,19.31,1.08,12,0.27,152.00,2714.00,4705,20230417,-37.62,2295,20221107,27.89,4705,-37.62,20230417,2490,17.87,20230103,4705,-37.62,20230417,2295,27.89,20221107,0.84,N,025890,500,56 억,,531902,N,N,3,N,00,N
|
||
|
|
20230720,090339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2975,-40,5,-1.33,1529645,509,2.95,3010,3010,2975,3915,2115,3015,3005.20,4.70,0,-9,3061,3037,3006,2982,2951,3050,2995,57,900,500,2050,5,1,11309259,336,19.57,1.10,12,0.00,152.00,2714.00,4705,20230417,-36.77,2295,20221107,29.63,4705,-36.77,20230417,2490,19.48,20230103,4705,-36.77,20230417,2295,29.63,20221107,0.84,N,025890,500,56 억,,531902,N,N,3,N,00,N
|
||
|
|
20230719,160347,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3015,10,2,0.33,51709380,17258,36.16,3000,3030,2975,3905,2105,3005,2996.26,4.72,0,-2186,3185,3095,3050,2960,2915,3072,2937,57,900,500,2040,5,1,11309259,341,19.84,1.11,12,0.15,152.00,2714.00,4705,20230417,-35.92,2295,20221107,31.37,4705,-35.92,20230417,2490,21.08,20230103,4705,-35.92,20230417,2295,31.37,20221107,0.84,N,025890,500,56 억,,534057,N,N,3,N,00,N
|
||
|
|
20230719,150345,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3015,10,2,0.33,45724000,15269,31.99,3000,3030,2975,3905,2105,3005,2994.56,4.72,0,-1441,3185,3095,3050,2960,2915,3072,2937,57,900,500,2040,5,1,11309259,341,19.84,1.11,12,0.14,152.00,2714.00,4705,20230417,-35.92,2295,20221107,31.37,4705,-35.92,20230417,2490,21.08,20230103,4705,-35.92,20230417,2295,31.37,20221107,0.84,N,025890,500,56 억,,534057,N,N,26,N,00,N
|
||
|
|
20230719,140346,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2995,-10,5,-0.33,43496170,14527,30.44,3000,3030,2975,3905,2105,3005,2994.16,4.72,0,-1232,3185,3095,3050,2960,2915,3072,2937,57,900,500,2040,5,1,11309259,339,19.70,1.10,12,0.13,152.00,2714.00,4705,20230417,-36.34,2295,20221107,30.50,4705,-36.34,20230417,2490,20.28,20230103,4705,-36.34,20230417,2295,30.50,20221107,0.84,N,025890,500,56 억,,534057,N,N,26,N,00,N
|
||
|
|
20230719,130342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3000,-5,5,-0.17,42920725,14335,30.03,3000,3030,2975,3905,2105,3005,2994.12,4.72,0,-1232,3185,3095,3050,2960,2915,3072,2937,57,900,500,2040,5,1,11309259,339,19.74,1.11,12,0.13,152.00,2714.00,4705,20230417,-36.24,2295,20221107,30.72,4705,-36.24,20230417,2490,20.48,20230103,4705,-36.24,20230417,2295,30.72,20221107,0.84,N,025890,500,56 억,,534057,N,N,26,N,00,N
|
||
|
|
20230719,120344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2990,-15,5,-0.50,42797730,14294,29.95,3000,3030,2975,3905,2105,3005,2994.10,4.72,0,-1222,3185,3095,3050,2960,2915,3072,2937,57,900,500,2040,5,1,11309259,338,19.67,1.10,12,0.13,152.00,2714.00,4705,20230417,-36.45,2295,20221107,30.28,4705,-36.45,20230417,2490,20.08,20230103,4705,-36.45,20230417,2295,30.28,20221107,0.84,N,025890,500,56 억,,534057,N,N,26,N,00,N
|
||
|
|
20230719,110345,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2985,-20,5,-0.67,41304760,13794,28.90,3000,3030,2975,3905,2105,3005,2994.40,4.72,0,-1166,3185,3095,3050,2960,2915,3072,2937,57,900,500,2040,5,1,11309259,338,19.64,1.10,12,0.12,152.00,2714.00,4705,20230417,-36.56,2295,20221107,30.07,4705,-36.56,20230417,2490,19.88,20230103,4705,-36.56,20230417,2295,30.07,20221107,0.84,N,025890,500,56 억,,534057,N,N,26,N,00,N
|
||
|
|
20230719,100343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2990,-15,5,-0.50,29804680,9948,20.84,3000,3030,2975,3905,2105,3005,2996.05,4.72,0,-955,3185,3095,3050,2960,2915,3072,2937,57,900,500,2040,5,1,11309259,338,19.67,1.10,12,0.09,152.00,2714.00,4705,20230417,-36.45,2295,20221107,30.28,4705,-36.45,20230417,2490,20.08,20230103,4705,-36.45,20230417,2295,30.28,20221107,0.84,N,025890,500,56 억,,534057,N,N,26,N,00,N
|
||
|
|
20230719,090344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3000,-5,5,-0.17,1983020,661,1.38,3000,3005,3000,3905,2105,3005,3000.03,4.72,0,-106,3185,3095,3050,2960,2915,3072,2937,57,900,500,2040,5,1,11309259,339,19.74,1.11,12,0.01,152.00,2714.00,4705,20230417,-36.24,2295,20221107,30.72,4705,-36.24,20230417,2490,20.48,20230103,4705,-36.24,20230417,2295,30.72,20221107,0.84,N,025890,500,56 억,,534057,N,N,26,N,00,N
|
||
|
|
20230718,160342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3005,-140,5,-4.45,145483540,47720,196.03,3110,3140,3005,4085,2205,3145,3048.68,4.81,0,-9592,3228,3186,3108,3066,2988,3207,3087,57,940,500,2130,5,1,11309259,340,19.77,1.11,12,0.42,152.00,2714.00,4705,20230417,-36.13,2295,20221107,30.94,4705,-36.13,20230417,2490,20.68,20230103,4705,-36.13,20230417,2295,30.94,20221107,0.85,N,025890,500,56 억,,543528,N,N,26,N,00,N
|
||
|
|
20230718,150342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3015,-130,5,-4.13,130145670,42635,175.14,3110,3140,3005,4085,2205,3145,3052.34,4.81,0,-6943,3228,3186,3108,3066,2988,3207,3087,57,940,500,2130,5,1,11309259,341,19.84,1.11,12,0.38,152.00,2714.00,4705,20230417,-35.92,2295,20221107,31.37,4705,-35.92,20230417,2490,21.08,20230103,4705,-35.92,20230417,2295,31.37,20221107,0.85,N,025890,500,56 억,,543528,N,N,11,N,00,N
|
||
|
|
20230718,140341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3015,-130,5,-4.13,111157055,36326,149.23,3110,3140,3005,4085,2205,3145,3059.75,4.81,0,-5982,3228,3186,3108,3066,2988,3207,3087,57,940,500,2130,5,1,11309259,341,19.84,1.11,12,0.32,152.00,2714.00,4705,20230417,-35.92,2295,20221107,31.37,4705,-35.92,20230417,2490,21.08,20230103,4705,-35.92,20230417,2295,31.37,20221107,0.85,N,025890,500,56 억,,543528,N,N,11,N,00,N
|
||
|
|
20230718,130342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3030,-115,5,-3.66,90740475,29562,121.44,3110,3140,3005,4085,2205,3145,3069.24,4.81,0,-4670,3228,3186,3108,3066,2988,3207,3087,57,940,500,2130,5,1,11309259,343,19.93,1.12,12,0.26,152.00,2714.00,4705,20230417,-35.60,2295,20221107,32.03,4705,-35.60,20230417,2490,21.69,20230103,4705,-35.60,20230417,2295,32.03,20221107,0.85,N,025890,500,56 억,,543528,N,N,11,N,00,N
|
||
|
|
20230718,120342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3030,-115,5,-3.66,85389570,27798,114.19,3110,3140,3005,4085,2205,3145,3071.52,4.81,0,-4062,3228,3186,3108,3066,2988,3207,3087,57,940,500,2130,5,1,11309259,343,19.93,1.12,12,0.25,152.00,2714.00,4705,20230417,-35.60,2295,20221107,32.03,4705,-35.60,20230417,2490,21.69,20230103,4705,-35.60,20230417,2295,32.03,20221107,0.85,N,025890,500,56 억,,543528,N,N,11,N,00,N
|
||
|
|
20230718,110343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3025,-120,5,-3.82,83697020,27240,111.90,3110,3140,3005,4085,2205,3145,3072.31,4.81,0,-3848,3228,3186,3108,3066,2988,3207,3087,57,940,500,2130,5,1,11309259,342,19.90,1.11,12,0.24,152.00,2714.00,4705,20230417,-35.71,2295,20221107,31.81,4705,-35.71,20230417,2490,21.49,20230103,4705,-35.71,20230417,2295,31.81,20221107,0.85,N,025890,500,56 억,,543528,N,N,11,N,00,N
|
||
|
|
20230718,100340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3100,-45,5,-1.43,35085075,11246,46.20,3110,3140,3100,4085,2205,3145,3119.56,4.81,0,-5170,3228,3186,3108,3066,2988,3207,3087,57,940,500,2130,5,1,11309259,351,20.39,1.14,12,0.10,152.00,2714.00,4705,20230417,-34.11,2295,20221107,35.08,4705,-34.11,20230417,2490,24.50,20230103,4705,-34.11,20230417,2295,35.08,20221107,0.85,N,025890,500,56 억,,543528,N,N,11,N,00,N
|
||
|
|
20230718,090341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3135,-10,5,-0.32,8163380,2623,10.78,3110,3135,3105,4085,2205,3145,3110.93,4.81,0,1625,3228,3186,3108,3066,2988,3207,3087,57,940,500,2130,5,1,11309259,355,20.62,1.16,12,0.02,152.00,2714.00,4705,20230417,-33.37,2295,20221107,36.60,4705,-33.37,20230417,2490,25.90,20230103,4705,-33.37,20230417,2295,36.60,20221107,0.85,N,025890,500,56 억,,543528,N,N,11,N,00,N
|
||
|
|
20230717,160342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3145,60,2,1.94,73998800,24052,101.37,3090,3150,3030,4010,2160,3085,3076.04,4.81,0,-971,3151,3117,3086,3052,3021,3102,3037,57,925,500,2090,5,1,11309259,356,20.69,1.16,12,0.21,152.00,2714.00,4705,20230417,-33.16,2295,20221107,37.04,4705,-33.16,20230417,2490,26.31,20230103,4705,-33.16,20230417,2295,37.04,20221107,0.65,N,025890,500,56 억,,544122,N,N,11,N,00,N
|
||
|
|
20230717,150340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3080,-5,5,-0.16,50345570,16479,69.45,3090,3100,3030,4010,2160,3085,3055.14,4.81,0,-379,3151,3117,3086,3052,3021,3102,3037,57,925,500,2090,5,1,11309259,348,20.26,1.13,12,0.15,152.00,2714.00,4705,20230417,-34.54,2295,20221107,34.20,4705,-34.54,20230417,2490,23.69,20230103,4705,-34.54,20230417,2295,34.20,20221107,0.65,N,025890,500,56 억,,544122,N,N,6,N,00,N
|
||
|
|
20230717,140341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3085,0,3,0.00,48377035,15839,66.75,3090,3100,3030,4010,2160,3085,3054.30,4.81,0,-350,3151,3117,3086,3052,3021,3102,3037,57,925,500,2090,5,1,11309259,349,20.30,1.14,12,0.14,152.00,2714.00,4705,20230417,-34.43,2295,20221107,34.42,4705,-34.43,20230417,2490,23.90,20230103,4705,-34.43,20230417,2295,34.42,20221107,0.65,N,025890,500,56 억,,544122,N,N,6,N,00,N
|
||
|
|
20230717,130339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3095,10,2,0.32,46386475,15189,64.01,3090,3100,3030,4010,2160,3085,3053.95,4.81,0,-376,3151,3117,3086,3052,3021,3102,3037,57,925,500,2090,5,1,11309259,350,20.36,1.14,12,0.13,152.00,2714.00,4705,20230417,-34.22,2295,20221107,34.86,4705,-34.22,20230417,2490,24.30,20230103,4705,-34.22,20230417,2295,34.86,20221107,0.65,N,025890,500,56 억,,544122,N,N,6,N,00,N
|
||
|
|
20230717,120343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3080,-5,5,-0.16,44803890,14675,61.85,3090,3090,3030,4010,2160,3085,3053.08,4.81,0,-357,3151,3117,3086,3052,3021,3102,3037,57,925,500,2090,5,1,11309259,348,20.26,1.13,12,0.13,152.00,2714.00,4705,20230417,-34.54,2295,20221107,34.20,4705,-34.54,20230417,2490,23.69,20230103,4705,-34.54,20230417,2295,34.20,20221107,0.65,N,025890,500,56 억,,544122,N,N,6,N,00,N
|
||
|
|
20230717,110339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3065,-20,5,-0.65,40500425,13269,55.92,3090,3090,3030,4010,2160,3085,3052.26,4.81,0,-1182,3151,3117,3086,3052,3021,3102,3037,57,925,500,2090,5,1,11309259,347,20.16,1.13,12,0.12,152.00,2714.00,4705,20230417,-34.86,2295,20221107,33.55,4705,-34.86,20230417,2490,23.09,20230103,4705,-34.86,20230417,2295,33.55,20221107,0.65,N,025890,500,56 억,,544122,N,N,6,N,00,N
|
||
|
|
20230717,100339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3065,-20,5,-0.65,35126065,11508,48.50,3090,3090,3030,4010,2160,3085,3052.32,4.81,0,-1201,3151,3117,3086,3052,3021,3102,3037,57,925,500,2090,5,1,11309259,347,20.16,1.13,12,0.10,152.00,2714.00,4705,20230417,-34.86,2295,20221107,33.55,4705,-34.86,20230417,2490,23.09,20230103,4705,-34.86,20230417,2295,33.55,20221107,0.65,N,025890,500,56 억,,544122,N,N,6,N,00,N
|
||
|
|
20230717,090339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3090,5,2,0.16,3281580,1062,4.48,3090,3090,3090,4010,2160,3085,3090.00,4.81,0,0,3151,3117,3086,3052,3021,3102,3037,57,925,500,2090,5,1,11309259,349,20.33,1.14,12,0.01,152.00,2714.00,4705,20230417,-34.33,2295,20221107,34.64,4705,-34.33,20230417,2490,24.10,20230103,4705,-34.33,20230417,2295,34.64,20221107,0.65,N,025890,500,56 억,,544122,N,N,6,N,00,N
|
||
|
|
20230714,160338,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3085,-15,5,-0.48,72807200,23671,31.27,3105,3120,3055,4030,2170,3100,3075.80,4.84,0,-2792,3223,3161,3128,3066,3033,3145,3050,57,930,500,2100,5,1,11309259,349,20.30,1.14,12,0.21,152.00,2714.00,4705,20230417,-34.43,2295,20221107,34.42,4705,-34.43,20230417,2490,23.90,20230103,4705,-34.43,20230417,2295,34.42,20221107,0.65,N,025890,500,56 억,,546907,N,N,6,N,00,N
|
||
|
|
20230714,150340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3080,-20,5,-0.65,69633705,22642,29.91,3105,3120,3055,4030,2170,3100,3075.42,4.84,0,-1828,3223,3161,3128,3066,3033,3145,3050,57,930,500,2100,5,1,11309259,348,20.26,1.13,12,0.20,152.00,2714.00,4705,20230417,-34.54,2295,20221107,34.20,4705,-34.54,20230417,2490,23.69,20230103,4705,-34.54,20230417,2295,34.20,20221107,0.65,N,025890,500,56 억,,546907,N,N,126,N,00,N
|
||
|
|
20230714,140341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3075,-25,5,-0.81,52843615,17182,22.70,3105,3120,3055,4030,2170,3100,3075.52,4.84,0,-2961,3223,3161,3128,3066,3033,3145,3050,57,930,500,2100,5,1,11309259,348,20.23,1.13,12,0.15,152.00,2714.00,4705,20230417,-34.64,2295,20221107,33.99,4705,-34.64,20230417,2490,23.49,20230103,4705,-34.64,20230417,2295,33.99,20221107,0.65,N,025890,500,56 억,,546907,N,N,126,N,00,N
|
||
|
|
20230714,130337,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3100,0,3,0.00,51990545,16905,22.34,3105,3120,3055,4030,2170,3100,3075.45,4.84,0,-2848,3223,3161,3128,3066,3033,3145,3050,57,930,500,2100,5,1,11309259,351,20.39,1.14,12,0.15,152.00,2714.00,4705,20230417,-34.11,2295,20221107,35.08,4705,-34.11,20230417,2490,24.50,20230103,4705,-34.11,20230417,2295,35.08,20221107,0.65,N,025890,500,56 억,,546907,N,N,126,N,00,N
|
||
|
|
20230714,120338,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3095,-5,5,-0.16,49964775,16249,21.47,3105,3120,3055,4030,2170,3100,3074.94,4.84,0,-2455,3223,3161,3128,3066,3033,3145,3050,57,930,500,2100,5,1,11309259,350,20.36,1.14,12,0.14,152.00,2714.00,4705,20230417,-34.22,2295,20221107,34.86,4705,-34.22,20230417,2490,24.30,20230103,4705,-34.22,20230417,2295,34.86,20221107,0.65,N,025890,500,56 억,,546907,N,N,126,N,00,N
|
||
|
|
20230714,110339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3060,-40,5,-1.29,48426375,15751,20.81,3105,3120,3055,4030,2170,3100,3074.50,4.84,0,-2273,3223,3161,3128,3066,3033,3145,3050,57,930,500,2100,5,1,11309259,346,20.13,1.13,12,0.14,152.00,2714.00,4705,20230417,-34.96,2295,20221107,33.33,4705,-34.96,20230417,2490,22.89,20230103,4705,-34.96,20230417,2295,33.33,20221107,0.65,N,025890,500,56 억,,546907,N,N,126,N,00,N
|
||
|
|
20230714,100341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3060,-40,5,-1.29,37081195,12054,15.93,3105,3120,3055,4030,2170,3100,3076.26,4.84,0,-2217,3223,3161,3128,3066,3033,3145,3050,57,930,500,2100,5,1,11309259,346,20.13,1.13,12,0.11,152.00,2714.00,4705,20230417,-34.96,2295,20221107,33.33,4705,-34.96,20230417,2490,22.89,20230103,4705,-34.96,20230417,2295,33.33,20221107,0.65,N,025890,500,56 억,,546907,N,N,126,N,00,N
|
||
|
|
20230714,090339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3110,10,2,0.32,316740,102,0.13,3105,3110,3105,4030,2170,3100,3105.29,4.84,0,0,3223,3161,3128,3066,3033,3145,3050,57,930,500,2100,5,1,11309259,352,20.46,1.15,12,0.00,152.00,2714.00,4705,20230417,-33.90,2295,20221107,35.51,4705,-33.90,20230417,2490,24.90,20230103,4705,-33.90,20230417,2295,35.51,20221107,0.65,N,025890,500,56 억,,546907,N,N,126,N,00,N
|
||
|
|
20230713,160339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3100,-10,5,-0.32,237131545,75674,175.67,3110,3190,3095,4040,2180,3110,3133.59,4.86,0,-2643,3216,3162,3126,3072,3036,3145,3055,57,930,500,2110,5,1,11309259,351,20.39,1.14,12,0.67,152.00,2714.00,4705,20230417,-34.11,2295,20221107,35.08,4705,-34.11,20230417,2490,24.50,20230103,4705,-34.11,20230417,2295,35.08,20221107,0.59,N,025890,500,56 억,,549426,N,N,126,N,00,N
|
||
|
|
20230713,150335,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3110,0,3,0.00,228657930,72945,169.34,3110,3190,3095,4040,2180,3110,3134.66,4.86,0,-1266,3216,3162,3126,3072,3036,3145,3055,57,930,500,2110,5,1,11309259,352,20.46,1.15,12,0.65,152.00,2714.00,4705,20230417,-33.90,2295,20221107,35.51,4705,-33.90,20230417,2490,24.90,20230103,4705,-33.90,20230417,2295,35.51,20221107,0.59,N,025890,500,56 억,,549426,N,N,10,N,00,N
|
||
|
|
20230713,140334,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3165,55,2,1.77,87356355,27723,64.36,3110,3190,3110,4040,2180,3110,3151.04,4.86,0,-1162,3216,3162,3126,3072,3036,3145,3055,57,930,500,2110,5,1,11309259,358,20.82,1.17,12,0.25,152.00,2714.00,4705,20230417,-32.73,2295,20221107,37.91,4705,-32.73,20230417,2490,27.11,20230103,4705,-32.73,20230417,2295,37.91,20221107,0.59,N,025890,500,56 억,,549426,N,N,10,N,00,N
|
||
|
|
20230713,130337,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3170,60,2,1.93,73570120,23339,54.18,3110,3190,3110,4040,2180,3110,3152.24,4.86,0,-1162,3216,3162,3126,3072,3036,3145,3055,57,930,500,2110,5,1,11309259,359,20.86,1.17,12,0.21,152.00,2714.00,4705,20230417,-32.62,2295,20221107,38.13,4705,-32.62,20230417,2490,27.31,20230103,4705,-32.62,20230417,2295,38.13,20221107,0.59,N,025890,500,56 억,,549426,N,N,10,N,00,N
|
||
|
|
20230713,120334,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3150,40,2,1.29,65708750,20845,48.39,3110,3190,3110,4040,2180,3110,3152.25,4.86,0,-1165,3216,3162,3126,3072,3036,3145,3055,57,930,500,2110,5,1,11309259,356,20.72,1.16,12,0.18,152.00,2714.00,4705,20230417,-33.05,2295,20221107,37.25,4705,-33.05,20230417,2490,26.51,20230103,4705,-33.05,20230417,2295,37.25,20221107,0.59,N,025890,500,56 억,,549426,N,N,10,N,00,N
|
||
|
|
20230713,110337,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3145,35,2,1.13,63217490,20054,46.55,3110,3190,3110,4040,2180,3110,3152.36,4.86,0,-784,3216,3162,3126,3072,3036,3145,3055,57,930,500,2110,5,1,11309259,356,20.69,1.16,12,0.18,152.00,2714.00,4705,20230417,-33.16,2295,20221107,37.04,4705,-33.16,20230417,2490,26.31,20230103,4705,-33.16,20230417,2295,37.04,20221107,0.59,N,025890,500,56 억,,549426,N,N,10,N,00,N
|
||
|
|
20230713,100336,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3155,45,2,1.45,29771275,9490,22.03,3110,3190,3110,4040,2180,3110,3137.12,4.86,0,403,3216,3162,3126,3072,3036,3145,3055,57,930,500,2110,5,1,11309259,357,20.76,1.16,12,0.08,152.00,2714.00,4705,20230417,-32.94,2295,20221107,37.47,4705,-32.94,20230417,2490,26.71,20230103,4705,-32.94,20230417,2295,37.47,20221107,0.59,N,025890,500,56 억,,549426,N,N,10,N,00,N
|
||
|
|
20230713,090309,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3155,45,2,1.45,11610120,3695,8.58,3110,3190,3110,4040,2180,3110,3142.12,4.86,0,-148,3216,3162,3126,3072,3036,3145,3055,57,930,500,2110,5,1,11309259,357,20.76,1.16,12,0.03,152.00,2714.00,4705,20230417,-32.94,2295,20221107,37.47,4705,-32.94,20230417,2490,26.71,20230103,4705,-32.94,20230417,2295,37.47,20221107,0.59,N,025890,500,56 억,,549426,N,N,10,N,00,N
|
||
|
|
20230712,160333,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3110,50,2,1.63,134803755,43073,114.51,3150,3180,3090,3975,2145,3060,3129.66,4.97,0,-13435,3210,3135,3065,2990,2920,3172,3027,57,915,500,2080,5,1,11309259,352,20.46,1.15,12,0.38,152.00,2714.00,4705,20230417,-33.90,2295,20221107,35.51,4705,-33.90,20230417,2490,24.90,20230103,4705,-33.90,20230417,2295,35.51,20221107,0.55,N,025890,500,56 억,,561842,N,N,10,N,00,N
|
||
|
|
20230712,150332,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3120,60,2,1.96,132324020,42276,112.39,3150,3180,3090,3975,2145,3060,3130.00,4.97,0,-13256,3210,3135,3065,2990,2920,3172,3027,57,915,500,2080,5,1,11309259,353,20.53,1.15,12,0.37,152.00,2714.00,4705,20230417,-33.69,2295,20221107,35.95,4705,-33.69,20230417,2490,25.30,20230103,4705,-33.69,20230417,2295,35.95,20221107,0.55,N,025890,500,56 억,,561842,N,N,16,N,00,N
|
||
|
|
20230712,140331,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3100,40,2,1.31,116425055,37156,98.78,3150,3180,3090,3975,2145,3060,3133.41,4.97,0,-13481,3210,3135,3065,2990,2920,3172,3027,57,915,500,2080,5,1,11309259,351,20.39,1.14,12,0.33,152.00,2714.00,4705,20230417,-34.11,2295,20221107,35.08,4705,-34.11,20230417,2490,24.50,20230103,4705,-34.11,20230417,2295,35.08,20221107,0.55,N,025890,500,56 억,,561842,N,N,16,N,00,N
|
||
|
|
20230712,130332,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3145,85,2,2.78,92746915,29518,78.48,3150,3180,3105,3975,2145,3060,3142.05,4.97,0,-13092,3210,3135,3065,2990,2920,3172,3027,57,915,500,2080,5,1,11309259,356,20.69,1.16,12,0.26,152.00,2714.00,4705,20230417,-33.16,2295,20221107,37.04,4705,-33.16,20230417,2490,26.31,20230103,4705,-33.16,20230417,2295,37.04,20221107,0.55,N,025890,500,56 억,,561842,N,N,16,N,00,N
|
||
|
|
20230712,120334,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3135,75,2,2.45,77423555,24666,65.58,3150,3175,3105,3975,2145,3060,3138.88,4.97,0,-10386,3210,3135,3065,2990,2920,3172,3027,57,915,500,2080,5,1,11309259,355,20.62,1.16,12,0.22,152.00,2714.00,4705,20230417,-33.37,2295,20221107,36.60,4705,-33.37,20230417,2490,25.90,20230103,4705,-33.37,20230417,2295,36.60,20221107,0.55,N,025890,500,56 억,,561842,N,N,16,N,00,N
|
||
|
|
20230712,110332,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3125,65,2,2.12,62773020,20002,53.18,3150,3175,3105,3975,2145,3060,3138.34,4.97,0,-9824,3210,3135,3065,2990,2920,3172,3027,57,915,500,2080,5,1,11309259,353,20.56,1.15,12,0.18,152.00,2714.00,4705,20230417,-33.58,2295,20221107,36.17,4705,-33.58,20230417,2490,25.50,20230103,4705,-33.58,20230417,2295,36.17,20221107,0.55,N,025890,500,56 억,,561842,N,N,16,N,00,N
|
||
|
|
20230712,100335,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3115,55,2,1.80,50853910,16189,43.04,3150,3175,3105,3975,2145,3060,3141.26,4.97,0,-6955,3210,3135,3065,2990,2920,3172,3027,57,915,500,2080,5,1,11309259,352,20.49,1.15,12,0.14,152.00,2714.00,4705,20230417,-33.79,2295,20221107,35.73,4705,-33.79,20230417,2490,25.10,20230103,4705,-33.79,20230417,2295,35.73,20221107,0.55,N,025890,500,56 억,,561842,N,N,16,N,00,N
|
||
|
|
20230712,090333,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3170,110,2,3.59,13115835,4152,11.04,3150,3175,3135,3975,2145,3060,3158.92,4.97,0,-767,3210,3135,3065,2990,2920,3172,3027,57,915,500,2080,5,1,11309259,359,20.86,1.17,12,0.04,152.00,2714.00,4705,20230417,-32.62,2295,20221107,38.13,4705,-32.62,20230417,2490,27.31,20230103,4705,-32.62,20230417,2295,38.13,20221107,0.55,N,025890,500,56 억,,561842,N,N,16,N,00,N
|
||
|
|
20230711,160329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3060,45,2,1.49,106172930,34685,57.71,3015,3140,2995,3915,2115,3015,3061.06,4.93,0,4462,3231,3122,3046,2937,2861,3177,2992,57,900,500,2050,5,1,11309259,346,20.13,1.13,12,0.31,152.00,2714.00,4705,20230417,-34.96,2295,20221107,33.33,4705,-34.96,20230417,2490,22.89,20230103,4705,-34.96,20230417,2295,33.33,20221107,0.60,N,025890,500,56 억,,557380,N,N,16,N,00,N
|
||
|
|
20230711,150329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3085,70,2,2.32,100720315,32908,54.75,3015,3140,2995,3915,2115,3015,3060.66,4.93,0,4112,3231,3122,3046,2937,2861,3177,2992,57,900,500,2050,5,1,11309259,349,20.30,1.14,12,0.29,152.00,2714.00,4705,20230417,-34.43,2295,20221107,34.42,4705,-34.43,20230417,2490,23.90,20230103,4705,-34.43,20230417,2295,34.42,20221107,0.60,N,025890,500,56 억,,557380,N,N,0,N,00,N
|
||
|
|
20230711,140328,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3065,50,2,1.66,76540710,25067,41.71,3015,3075,2995,3915,2115,3015,3053.45,4.93,0,2160,3231,3122,3046,2937,2861,3177,2992,57,900,500,2050,5,1,11309259,347,20.16,1.13,12,0.22,152.00,2714.00,4705,20230417,-34.86,2295,20221107,33.55,4705,-34.86,20230417,2490,23.09,20230103,4705,-34.86,20230417,2295,33.55,20221107,0.60,N,025890,500,56 억,,557380,N,N,0,N,00,N
|
||
|
|
20230711,130326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3065,50,2,1.66,70844745,23206,38.61,3015,3075,2995,3915,2115,3015,3052.86,4.93,0,1556,3231,3122,3046,2937,2861,3177,2992,57,900,500,2050,5,1,11309259,347,20.16,1.13,12,0.21,152.00,2714.00,4705,20230417,-34.86,2295,20221107,33.55,4705,-34.86,20230417,2490,23.09,20230103,4705,-34.86,20230417,2295,33.55,20221107,0.60,N,025890,500,56 억,,557380,N,N,0,N,00,N
|
||
|
|
20230711,120331,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3055,40,2,1.33,46381420,15221,25.32,3015,3075,2995,3915,2115,3015,3047.20,4.93,0,661,3231,3122,3046,2937,2861,3177,2992,57,900,500,2050,5,1,11309259,345,20.10,1.13,12,0.13,152.00,2714.00,4705,20230417,-35.07,2295,20221107,33.12,4705,-35.07,20230417,2490,22.69,20230103,4705,-35.07,20230417,2295,33.12,20221107,0.60,N,025890,500,56 억,,557380,N,N,0,N,00,N
|
||
|
|
20230711,110332,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3070,55,2,1.82,26017935,8556,14.24,3015,3075,2995,3915,2115,3015,3040.90,4.93,0,665,3231,3122,3046,2937,2861,3177,2992,57,900,500,2050,5,1,11309259,347,20.20,1.13,12,0.08,152.00,2714.00,4705,20230417,-34.75,2295,20221107,33.77,4705,-34.75,20230417,2490,23.29,20230103,4705,-34.75,20230417,2295,33.77,20221107,0.60,N,025890,500,56 억,,557380,N,N,0,N,00,N
|
||
|
|
20230711,100331,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3070,55,2,1.82,21291090,7015,11.67,3015,3075,2995,3915,2115,3015,3035.08,4.93,0,1066,3231,3122,3046,2937,2861,3177,2992,57,900,500,2050,5,1,11309259,347,20.20,1.13,12,0.06,152.00,2714.00,4705,20230417,-34.75,2295,20221107,33.77,4705,-34.75,20230417,2490,23.29,20230103,4705,-34.75,20230417,2295,33.77,20221107,0.60,N,025890,500,56 억,,557380,N,N,0,N,00,N
|
||
|
|
20230711,090330,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3010,-5,5,-0.17,10054565,3336,5.55,3015,3015,2995,3915,2115,3015,3013.96,4.93,0,1040,3231,3122,3046,2937,2861,3177,2992,57,900,500,2050,5,1,11309259,340,19.80,1.11,12,0.03,152.00,2714.00,4705,20230417,-36.03,2295,20221107,31.15,4705,-36.03,20230417,2490,20.88,20230103,4705,-36.03,20230417,2295,31.15,20221107,0.60,N,025890,500,56 억,,557380,N,N,0,N,00,N
|
||
|
|
20230710,160330,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3015,10,2,0.33,182437540,59853,67.23,3005,3155,2970,3905,2105,3005,3048.15,4.88,0,3215,3125,3065,3010,2950,2895,3037,2922,57,900,500,2040,5,1,11309259,341,19.84,1.11,12,0.53,152.00,2714.00,4705,20230417,-35.92,2295,20221107,31.37,4705,-35.92,20230417,2490,21.08,20230103,4705,-35.92,20230417,2295,31.37,20221107,0.61,N,025890,500,56 억,,551792,N,N,0,N,00,N
|
||
|
|
20230710,150327,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3040,35,2,1.16,166584585,54614,61.35,3005,3155,2970,3905,2105,3005,3050.28,4.88,0,3738,3125,3065,3010,2950,2895,3037,2922,57,900,500,2040,5,1,11309259,344,20.00,1.12,12,0.48,152.00,2714.00,4705,20230417,-35.39,2295,20221107,32.46,4705,-35.39,20230417,2490,22.09,20230103,4705,-35.39,20230417,2295,32.46,20221107,0.61,N,025890,500,56 억,,551792,N,N,0,N,00,N
|
||
|
|
20230710,140326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3095,90,2,3.00,127921590,42039,47.22,3005,3155,2970,3905,2105,3005,3043.00,4.88,0,4493,3125,3065,3010,2950,2895,3037,2922,57,900,500,2040,5,1,11309259,350,20.36,1.14,12,0.37,152.00,2714.00,4705,20230417,-34.22,2295,20221107,34.86,4705,-34.22,20230417,2490,24.30,20230103,4705,-34.22,20230417,2295,34.86,20221107,0.61,N,025890,500,56 억,,551792,N,N,0,N,00,N
|
||
|
|
20230710,130324,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3060,55,2,1.83,99966970,32957,37.02,3005,3155,2970,3905,2105,3005,3033.32,4.88,0,4620,3125,3065,3010,2950,2895,3037,2922,57,900,500,2040,5,1,11309259,346,20.13,1.13,12,0.29,152.00,2714.00,4705,20230417,-34.96,2295,20221107,33.33,4705,-34.96,20230417,2490,22.89,20230103,4705,-34.96,20230417,2295,33.33,20221107,0.61,N,025890,500,56 억,,551792,N,N,0,N,00,N
|
||
|
|
20230710,120330,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3045,40,2,1.33,51320870,17100,19.21,3005,3045,2970,3905,2105,3005,3001.20,4.88,0,2856,3125,3065,3010,2950,2895,3037,2922,57,900,500,2040,5,1,11309259,344,20.03,1.12,12,0.15,152.00,2714.00,4705,20230417,-35.28,2295,20221107,32.68,4705,-35.28,20230417,2490,22.29,20230103,4705,-35.28,20230417,2295,32.68,20221107,0.61,N,025890,500,56 억,,551792,N,N,0,N,00,N
|
||
|
|
20230710,110331,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3025,20,2,0.67,45973190,15341,17.23,3005,3035,2970,3905,2105,3005,2996.71,4.88,0,2221,3125,3065,3010,2950,2895,3037,2922,57,900,500,2040,5,1,11309259,342,19.90,1.11,12,0.14,152.00,2714.00,4705,20230417,-35.71,2295,20221107,31.81,4705,-35.71,20230417,2490,21.49,20230103,4705,-35.71,20230417,2295,31.81,20221107,0.61,N,025890,500,56 억,,551792,N,N,0,N,00,N
|
||
|
|
20230710,100329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3005,0,3,0.00,27946365,9357,10.51,3005,3005,2970,3905,2105,3005,2986.53,4.88,0,1694,3125,3065,3010,2950,2895,3037,2922,57,900,500,2040,5,1,11309259,340,19.77,1.11,12,0.08,152.00,2714.00,4705,20230417,-36.13,2295,20221107,30.94,4705,-36.13,20230417,2490,20.68,20230103,4705,-36.13,20230417,2295,30.94,20221107,0.61,N,025890,500,56 억,,551792,N,N,0,N,00,N
|
||
|
|
20230710,090326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2980,-25,5,-0.83,11835290,3949,4.44,3005,3005,2975,3905,2105,3005,2996.87,4.88,0,-420,3125,3065,3010,2950,2895,3037,2922,57,900,500,2040,5,1,11309259,337,19.61,1.10,12,0.03,152.00,2714.00,4705,20230417,-36.66,2295,20221107,29.85,4705,-36.66,20230417,2490,19.68,20230103,4705,-36.66,20230417,2295,29.85,20221107,0.61,N,025890,500,56 억,,551792,N,N,0,N,00,N
|
||
|
|
20230707,160324,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3005,-85,5,-2.75,266869400,88940,93.69,3045,3070,2955,4015,2165,3090,3000.56,4.90,0,-1910,3263,3176,3118,3031,2973,3147,3002,57,925,500,2100,5,1,11309259,340,19.77,1.11,12,0.79,152.00,2714.00,4705,20230417,-36.13,2295,20221107,30.94,4705,-36.13,20230417,2490,20.68,20230103,4705,-36.13,20230417,2295,30.94,20221107,0.61,N,025890,500,56 억,,553702,N,N,8,N,00,N
|
||
|
|
20230707,150326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2995,-95,5,-3.07,258656635,86200,90.80,3045,3070,2955,4015,2165,3090,3000.66,4.90,0,-1688,3263,3176,3118,3031,2973,3147,3002,57,925,500,2100,5,1,11309259,339,19.70,1.10,12,0.76,152.00,2714.00,4705,20230417,-36.34,2295,20221107,30.50,4705,-36.34,20230417,2490,20.28,20230103,4705,-36.34,20230417,2295,30.50,20221107,0.61,N,025890,500,56 억,,553702,N,N,8,N,00,N
|
||
|
|
20230707,140331,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2980,-110,5,-3.56,205551085,68406,72.06,3045,3070,2955,4015,2165,3090,3004.87,4.90,0,-961,3263,3176,3118,3031,2973,3147,3002,57,925,500,2100,5,1,11309259,337,19.61,1.10,12,0.60,152.00,2714.00,4705,20230417,-36.66,2295,20221107,29.85,4705,-36.66,20230417,2490,19.68,20230103,4705,-36.66,20230417,2295,29.85,20221107,0.61,N,025890,500,56 억,,553702,N,N,8,N,00,N
|
||
|
|
20230707,130329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3000,-90,5,-2.91,161295570,53520,56.38,3045,3070,2975,4015,2165,3090,3013.74,4.90,0,-641,3263,3176,3118,3031,2973,3147,3002,57,925,500,2100,5,1,11309259,339,19.74,1.11,12,0.47,152.00,2714.00,4705,20230417,-36.24,2295,20221107,30.72,4705,-36.24,20230417,2490,20.48,20230103,4705,-36.24,20230417,2295,30.72,20221107,0.61,N,025890,500,56 억,,553702,N,N,8,N,00,N
|
||
|
|
20230707,120329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3010,-80,5,-2.59,111458090,36854,38.82,3045,3070,3000,4015,2165,3090,3024.31,4.90,0,-2419,3263,3176,3118,3031,2973,3147,3002,57,925,500,2100,5,1,11309259,340,19.80,1.11,12,0.33,152.00,2714.00,4705,20230417,-36.03,2295,20221107,31.15,4705,-36.03,20230417,2490,20.88,20230103,4705,-36.03,20230417,2295,31.15,20221107,0.61,N,025890,500,56 억,,553702,N,N,8,N,00,N
|
||
|
|
20230707,110328,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3030,-60,5,-1.94,54492835,17919,18.88,3045,3070,3015,4015,2165,3090,3041.06,4.90,0,-2828,3263,3176,3118,3031,2973,3147,3002,57,925,500,2100,5,1,11309259,343,19.93,1.12,12,0.16,152.00,2714.00,4705,20230417,-35.60,2295,20221107,32.03,4705,-35.60,20230417,2490,21.69,20230103,4705,-35.60,20230417,2295,32.03,20221107,0.61,N,025890,500,56 억,,553702,N,N,8,N,00,N
|
||
|
|
20230707,100327,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3060,-30,5,-0.97,31874700,10499,11.06,3045,3060,3015,4015,2165,3090,3035.97,4.90,0,1812,3263,3176,3118,3031,2973,3147,3002,57,925,500,2100,5,1,11309259,346,20.13,1.13,12,0.09,152.00,2714.00,4705,20230417,-34.96,2295,20221107,33.33,4705,-34.96,20230417,2490,22.89,20230103,4705,-34.96,20230417,2295,33.33,20221107,0.61,N,025890,500,56 억,,553702,N,N,8,N,00,N
|
||
|
|
20230707,090326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3020,-70,5,-2.27,13667770,4506,4.75,3045,3045,3015,4015,2165,3090,3033.24,4.90,0,431,3263,3176,3118,3031,2973,3147,3002,57,925,500,2100,5,1,11309259,342,19.87,1.11,12,0.04,152.00,2714.00,4705,20230417,-35.81,2295,20221107,31.59,4705,-35.81,20230417,2490,21.29,20230103,4705,-35.81,20230417,2295,31.59,20221107,0.61,N,025890,500,56 억,,553702,N,N,8,N,00,N
|
||
|
|
20230706,160326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3090,-125,5,-3.89,294961025,94931,204.54,3205,3205,3060,4175,2255,3215,3107.11,4.99,0,-5019,3248,3231,3203,3186,3158,3240,3195,57,960,500,2180,5,1,11309259,349,20.33,1.14,12,0.84,152.00,2714.00,4705,20230417,-34.33,2295,20221107,34.64,4705,-34.33,20230417,2490,24.10,20230103,4705,-34.33,20230417,2295,34.64,20221107,0.59,N,025890,500,56 억,,564355,N,N,8,N,00,N
|
||
|
|
20230706,150327,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3080,-135,5,-4.20,282073475,90755,195.54,3205,3205,3060,4175,2255,3215,3108.08,4.99,0,-4723,3248,3231,3203,3186,3158,3240,3195,57,960,500,2180,5,1,11309259,348,20.26,1.13,12,0.80,152.00,2714.00,4705,20230417,-34.54,2295,20221107,34.20,4705,-34.54,20230417,2490,23.69,20230103,4705,-34.54,20230417,2295,34.20,20221107,0.59,N,025890,500,56 억,,564355,N,N,0,N,00,N
|
||
|
|
20230706,140326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3100,-115,5,-3.58,266616415,85739,184.73,3205,3205,3060,4175,2255,3215,3109.63,4.99,0,-5780,3248,3231,3203,3186,3158,3240,3195,57,960,500,2180,5,1,11309259,351,20.39,1.14,12,0.76,152.00,2714.00,4705,20230417,-34.11,2295,20221107,35.08,4705,-34.11,20230417,2490,24.50,20230103,4705,-34.11,20230417,2295,35.08,20221107,0.59,N,025890,500,56 억,,564355,N,N,0,N,00,N
|
||
|
|
20230706,130325,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3075,-140,5,-4.35,205686760,65907,142.00,3205,3205,3075,4175,2255,3215,3120.86,4.99,0,-4303,3248,3231,3203,3186,3158,3240,3195,57,960,500,2180,5,1,11309259,348,20.23,1.13,12,0.58,152.00,2714.00,4705,20230417,-34.64,2295,20221107,33.99,4705,-34.64,20230417,2490,23.49,20230103,4705,-34.64,20230417,2295,33.99,20221107,0.59,N,025890,500,56 억,,564355,N,N,0,N,00,N
|
||
|
|
20230706,120326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3125,-90,5,-2.80,117553040,37517,80.83,3205,3205,3115,4175,2255,3215,3133.33,4.99,0,1455,3248,3231,3203,3186,3158,3240,3195,57,960,500,2180,5,1,11309259,353,20.56,1.15,12,0.33,152.00,2714.00,4705,20230417,-33.58,2295,20221107,36.17,4705,-33.58,20230417,2490,25.50,20230103,4705,-33.58,20230417,2295,36.17,20221107,0.59,N,025890,500,56 억,,564355,N,N,0,N,00,N
|
||
|
|
20230706,110329,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3120,-95,5,-2.95,96504310,30791,66.34,3205,3205,3115,4175,2255,3215,3134.17,4.99,0,-1253,3248,3231,3203,3186,3158,3240,3195,57,960,500,2180,5,1,11309259,353,20.53,1.15,12,0.27,152.00,2714.00,4705,20230417,-33.69,2295,20221107,35.95,4705,-33.69,20230417,2490,25.30,20230103,4705,-33.69,20230417,2295,35.95,20221107,0.59,N,025890,500,56 억,,564355,N,N,0,N,00,N
|
||
|
|
20230706,100325,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3125,-90,5,-2.80,56629295,18011,38.81,3205,3205,3125,4175,2255,3215,3144.15,4.99,0,-5922,3248,3231,3203,3186,3158,3240,3195,57,960,500,2180,5,1,11309259,353,20.56,1.15,12,0.16,152.00,2714.00,4705,20230417,-33.58,2295,20221107,36.17,4705,-33.58,20230417,2490,25.50,20230103,4705,-33.58,20230417,2295,36.17,20221107,0.59,N,025890,500,56 억,,564355,N,N,0,N,00,N
|
||
|
|
20230706,090325,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3170,-45,5,-1.40,4493455,1411,3.04,3205,3205,3170,4175,2255,3215,3184.59,4.99,0,-1081,3248,3231,3203,3186,3158,3240,3195,57,960,500,2180,5,1,11309259,359,20.86,1.17,12,0.01,152.00,2714.00,4705,20230417,-32.62,2295,20221107,38.13,4705,-32.62,20230417,2490,27.31,20230103,4705,-32.62,20230417,2295,38.13,20221107,0.59,N,025890,500,56 억,,564355,N,N,0,N,00,N
|
||
|
|
20230705,160325,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3215,10,2,0.31,148140195,46412,72.24,3210,3220,3175,4165,2245,3205,3191.85,5.02,0,-2930,3361,3282,3241,3162,3121,3262,3142,57,960,500,2170,5,1,11309259,364,21.15,1.18,12,0.41,152.00,2714.00,4705,20230417,-31.67,2295,20221107,40.09,4705,-31.67,20230417,2490,29.12,20230103,4705,-31.67,20230417,2295,40.09,20221107,0.67,N,025890,500,56 억,,567696,N,N,0,N,00,N
|
||
|
|
20230705,150324,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3210,5,2,0.16,135466450,42463,66.09,3210,3220,3175,4165,2245,3205,3190.22,5.02,0,-2895,3361,3282,3241,3162,3121,3262,3142,57,960,500,2170,5,1,11309259,363,21.12,1.18,12,0.38,152.00,2714.00,4705,20230417,-31.77,2295,20221107,39.87,4705,-31.77,20230417,2490,28.92,20230103,4705,-31.77,20230417,2295,39.87,20221107,0.67,N,025890,500,56 억,,567696,N,N,0,N,00,N
|
||
|
|
20230705,140321,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3190,-15,5,-0.47,127783980,40061,62.35,3210,3220,3175,4165,2245,3205,3189.74,5.02,0,-3092,3361,3282,3241,3162,3121,3262,3142,57,960,500,2170,5,1,11309259,361,20.99,1.18,12,0.35,152.00,2714.00,4705,20230417,-32.20,2295,20221107,39.00,4705,-32.20,20230417,2490,28.11,20230103,4705,-32.20,20230417,2295,39.00,20221107,0.67,N,025890,500,56 억,,567696,N,N,0,N,00,N
|
||
|
|
20230705,130322,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3180,-25,5,-0.78,125191885,39249,61.09,3210,3220,3175,4165,2245,3205,3189.68,5.02,0,-3151,3361,3282,3241,3162,3121,3262,3142,57,960,500,2170,5,1,11309259,360,20.92,1.17,12,0.35,152.00,2714.00,4705,20230417,-32.41,2295,20221107,38.56,4705,-32.41,20230417,2490,27.71,20230103,4705,-32.41,20230417,2295,38.56,20221107,0.67,N,025890,500,56 억,,567696,N,N,0,N,00,N
|
||
|
|
20230705,120321,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3185,-20,5,-0.62,43418740,13568,21.12,3210,3220,3180,4165,2245,3205,3200.08,5.02,0,-4569,3361,3282,3241,3162,3121,3262,3142,57,960,500,2170,5,1,11309259,360,20.95,1.17,12,0.12,152.00,2714.00,4705,20230417,-32.31,2295,20221107,38.78,4705,-32.31,20230417,2490,27.91,20230103,4705,-32.31,20230417,2295,38.78,20221107,0.67,N,025890,500,56 억,,567696,N,N,0,N,00,N
|
||
|
|
20230705,110323,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3195,-10,5,-0.31,35514345,11087,17.26,3210,3220,3190,4165,2245,3205,3203.24,5.02,0,-4335,3361,3282,3241,3162,3121,3262,3142,57,960,500,2170,5,1,11309259,361,21.02,1.18,12,0.10,152.00,2714.00,4705,20230417,-32.09,2295,20221107,39.22,4705,-32.09,20230417,2490,28.31,20230103,4705,-32.09,20230417,2295,39.22,20221107,0.67,N,025890,500,56 억,,567696,N,N,0,N,00,N
|
||
|
|
20230705,100322,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3220,15,2,0.47,19905190,6206,9.66,3210,3220,3205,4165,2245,3205,3207.41,5.02,0,-1284,3361,3282,3241,3162,3121,3262,3142,57,960,500,2170,5,1,11309259,364,21.18,1.19,12,0.05,152.00,2714.00,4705,20230417,-31.56,2295,20221107,40.31,4705,-31.56,20230417,2490,29.32,20230103,4705,-31.56,20230417,2295,40.31,20221107,0.67,N,025890,500,56 억,,567696,N,N,0,N,00,N
|
||
|
|
20230705,090322,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3220,15,2,0.47,3620960,1128,1.76,3210,3220,3210,4165,2245,3205,3210.07,5.02,0,8,3361,3282,3241,3162,3121,3262,3142,57,960,500,2170,5,1,11309259,364,21.18,1.19,12,0.01,152.00,2714.00,4705,20230417,-31.56,2295,20221107,40.31,4705,-31.56,20230417,2490,29.32,20230103,4705,-31.56,20230417,2295,40.31,20221107,0.67,N,025890,500,56 억,,567696,N,N,0,N,00,N
|
||
|
|
20230704,160321,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3205,-90,5,-2.73,206797060,63812,81.92,3310,3320,3200,4280,2310,3295,3240.85,5.04,0,-1160,3428,3361,3308,3241,3188,3335,3215,57,985,500,2240,5,1,11309259,362,21.09,1.18,12,0.56,152.00,2714.00,4705,20230417,-31.88,2295,20221107,39.65,4705,-31.88,20230417,2490,28.71,20230103,4705,-31.88,20230417,2295,39.65,20221107,0.99,N,025890,500,56 억,,569604,N,N,0,N,00,N
|
||
|
|
20230704,150318,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3225,-70,5,-2.12,196303355,60541,77.72,3310,3320,3200,4280,2310,3295,3242.49,5.04,0,-753,3428,3361,3308,3241,3188,3335,3215,57,985,500,2240,5,1,11309259,365,21.22,1.19,12,0.54,152.00,2714.00,4705,20230417,-31.46,2295,20221107,40.52,4705,-31.46,20230417,2490,29.52,20230103,4705,-31.46,20230417,2295,40.52,20221107,0.99,N,025890,500,56 억,,569604,N,N,0,N,00,N
|
||
|
|
20230704,140321,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3220,-75,5,-2.28,178471185,54988,70.59,3310,3320,3200,4280,2310,3295,3245.64,5.04,0,60,3428,3361,3308,3241,3188,3335,3215,57,985,500,2240,5,1,11309259,364,21.18,1.19,12,0.49,152.00,2714.00,4705,20230417,-31.56,2295,20221107,40.31,4705,-31.56,20230417,2490,29.32,20230103,4705,-31.56,20230417,2295,40.31,20221107,0.99,N,025890,500,56 억,,569604,N,N,0,N,00,N
|
||
|
|
20230704,130317,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3230,-65,5,-1.97,114378560,35003,44.93,3310,3320,3215,4280,2310,3295,3267.68,5.04,0,-4201,3428,3361,3308,3241,3188,3335,3215,57,985,500,2240,5,1,11309259,365,21.25,1.19,12,0.31,152.00,2714.00,4705,20230417,-31.35,2295,20221107,40.74,4705,-31.35,20230417,2490,29.72,20230103,4705,-31.35,20230417,2295,40.74,20221107,0.99,N,025890,500,56 억,,569604,N,N,0,N,00,N
|
||
|
|
20230704,120319,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3245,-50,5,-1.52,100718065,30777,39.51,3310,3320,3235,4280,2310,3295,3272.51,5.04,0,-3500,3428,3361,3308,3241,3188,3335,3215,57,985,500,2240,5,1,11309259,367,21.35,1.20,12,0.27,152.00,2714.00,4705,20230417,-31.03,2295,20221107,41.39,4705,-31.03,20230417,2490,30.32,20230103,4705,-31.03,20230417,2295,41.39,20221107,0.99,N,025890,500,56 억,,569604,N,N,0,N,00,N
|
||
|
|
20230704,110315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3255,-40,5,-1.21,88020160,26861,34.48,3310,3320,3235,4280,2310,3295,3276.88,5.04,0,-3369,3428,3361,3308,3241,3188,3335,3215,57,985,500,2240,5,1,11309259,368,21.41,1.20,12,0.24,152.00,2714.00,4705,20230417,-30.82,2295,20221107,41.83,4705,-30.82,20230417,2490,30.72,20230103,4705,-30.82,20230417,2295,41.83,20221107,0.99,N,025890,500,56 억,,569604,N,N,0,N,00,N
|
||
|
|
20230704,100315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3275,-20,5,-0.61,56055620,17046,21.88,3310,3320,3270,4280,2310,3295,3288.49,5.04,0,-2852,3428,3361,3308,3241,3188,3335,3215,57,985,500,2240,5,1,11309259,370,21.55,1.21,12,0.15,152.00,2714.00,4705,20230417,-30.39,2295,20221107,42.70,4705,-30.39,20230417,2490,31.53,20230103,4705,-30.39,20230417,2295,42.70,20221107,0.99,N,025890,500,56 억,,569604,N,N,0,N,00,N
|
||
|
|
20230704,090316,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3295,0,3,0.00,19001145,5758,7.39,3310,3310,3295,4280,2310,3295,3299.96,5.04,0,-310,3428,3361,3308,3241,3188,3335,3215,57,985,500,2240,5,1,11309259,373,21.68,1.21,12,0.05,152.00,2714.00,4705,20230417,-29.97,2295,20221107,43.57,4705,-29.97,20230417,2490,32.33,20230103,4705,-29.97,20230417,2295,43.57,20221107,0.99,N,025890,500,56 억,,569604,N,N,0,N,00,N
|
||
|
|
20230703,160314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3295,-60,5,-1.79,255532295,77245,84.68,3315,3375,3255,4360,2350,3355,3308.08,5.08,0,-5312,3471,3412,3296,3237,3121,3442,3267,57,1005,500,2280,5,1,11309259,373,21.68,1.21,12,0.68,152.00,2714.00,4705,20230417,-29.97,2295,20221107,43.57,4705,-29.97,20230417,2490,32.33,20230103,4705,-29.97,20230417,2295,43.57,20221107,1.26,N,025890,500,56 억,,574519,N,N,0,N,00,N
|
||
|
|
20230703,150316,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3280,-75,5,-2.24,247333220,74755,81.95,3315,3375,3255,4360,2350,3355,3308.58,5.08,0,-4839,3471,3412,3296,3237,3121,3442,3267,57,1005,500,2280,5,1,11309259,371,21.58,1.21,12,0.66,152.00,2714.00,4705,20230417,-30.29,2295,20221107,42.92,4705,-30.29,20230417,2490,31.73,20230103,4705,-30.29,20230417,2295,42.92,20221107,1.26,N,025890,500,56 억,,574519,N,N,0,N,00,N
|
||
|
|
20230703,140315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3300,-55,5,-1.64,219275970,66194,72.57,3315,3375,3255,4360,2350,3355,3312.63,5.08,0,-4715,3471,3412,3296,3237,3121,3442,3267,57,1005,500,2280,5,1,11309259,373,21.71,1.22,12,0.59,152.00,2714.00,4705,20230417,-29.86,2295,20221107,43.79,4705,-29.86,20230417,2490,32.53,20230103,4705,-29.86,20230417,2295,43.79,20221107,1.26,N,025890,500,56 억,,574519,N,N,0,N,00,N
|
||
|
|
20230703,130314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3290,-65,5,-1.94,182832735,55099,60.40,3315,3375,3255,4360,2350,3355,3318.26,5.08,0,-2627,3471,3412,3296,3237,3121,3442,3267,57,1005,500,2280,5,1,11309259,372,21.64,1.21,12,0.49,152.00,2714.00,4705,20230417,-30.07,2295,20221107,43.36,4705,-30.07,20230417,2490,32.13,20230103,4705,-30.07,20230417,2295,43.36,20221107,1.26,N,025890,500,56 억,,574519,N,N,0,N,00,N
|
||
|
|
20230703,120313,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3305,-50,5,-1.49,165508270,49839,54.64,3315,3375,3255,4360,2350,3355,3320.86,5.08,0,-328,3471,3412,3296,3237,3121,3442,3267,57,1005,500,2280,5,1,11309259,374,21.74,1.22,12,0.44,152.00,2714.00,4705,20230417,-29.76,2295,20221107,44.01,4705,-29.76,20230417,2490,32.73,20230103,4705,-29.76,20230417,2295,44.01,20221107,1.26,N,025890,500,56 억,,574519,N,N,0,N,00,N
|
||
|
|
20230703,110315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3320,-35,5,-1.04,149368320,44958,49.29,3315,3375,3255,4360,2350,3355,3322.40,5.08,0,-250,3471,3412,3296,3237,3121,3442,3267,57,1005,500,2280,5,1,11309259,375,21.84,1.22,12,0.40,152.00,2714.00,4705,20230417,-29.44,2295,20221107,44.66,4705,-29.44,20230417,2490,33.33,20230103,4705,-29.44,20230417,2295,44.66,20221107,1.26,N,025890,500,56 억,,574519,N,N,0,N,00,N
|
||
|
|
20230703,100310,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3320,-35,5,-1.04,103734555,31185,34.19,3315,3375,3255,4360,2350,3355,3326.42,5.08,0,119,3471,3412,3296,3237,3121,3442,3267,57,1005,500,2280,5,1,11309259,375,21.84,1.22,12,0.28,152.00,2714.00,4705,20230417,-29.44,2295,20221107,44.66,4705,-29.44,20230417,2490,33.33,20230103,4705,-29.44,20230417,2295,44.66,20221107,1.26,N,025890,500,56 억,,574519,N,N,0,N,00,N
|
||
|
|
20230703,090311,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3330,-25,5,-0.75,37076560,11181,12.26,3315,3330,3315,4360,2350,3355,3316.03,5.08,0,-252,3471,3412,3296,3237,3121,3442,3267,57,1005,500,2280,5,1,11309259,377,21.91,1.23,12,0.10,152.00,2714.00,4705,20230417,-29.22,2295,20221107,45.10,4705,-29.22,20230417,2490,33.73,20230103,4705,-29.22,20230417,2295,45.10,20221107,1.26,N,025890,500,56 억,,574519,N,N,0,N,00,N
|