178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,160317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1694,-24,5,-1.40,155299203,91279,91.12,1730,1730,1690,2230,1203,1718,1701.37,4.01,0,-23445,1744,1730,1715,1701,1686,1723,1694,112,512,500,1130,1,1,22460985,380,16.61,1.03,12,0.41,102.00,1649.00,3090,20230508,-45.18,1435,20221014,18.05,3090,-45.18,20230508,1480,14.46,20230103,3090,-45.18,20230508,1435,18.05,20221014,3.87,N,014910,500,112 억,,900974,N,N,1,N,00,N
|
|
20230831,150359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1697,-21,5,-1.22,150222486,88288,88.14,1730,1730,1690,2230,1203,1718,1701.51,4.01,0,-21504,1744,1730,1715,1701,1686,1723,1694,112,512,500,1130,1,1,22460985,381,16.64,1.03,12,0.39,102.00,1649.00,3090,20230508,-45.08,1435,20221014,18.26,3090,-45.08,20230508,1480,14.66,20230103,3090,-45.08,20230508,1435,18.26,20221014,3.87,N,014910,500,112 억,,900974,N,N,2,N,00,N
|
|
20230831,140414,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1697,-21,5,-1.22,137278887,80638,80.50,1730,1730,1690,2230,1203,1718,1702.41,4.01,0,-21362,1744,1730,1715,1701,1686,1723,1694,112,512,500,1130,1,1,22460985,381,16.64,1.03,12,0.36,102.00,1649.00,3090,20230508,-45.08,1435,20221014,18.26,3090,-45.08,20230508,1480,14.66,20230103,3090,-45.08,20230508,1435,18.26,20221014,3.87,N,014910,500,112 억,,900974,N,N,2,N,00,N
|
|
20230831,130407,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1697,-21,5,-1.22,117430246,68922,68.80,1730,1730,1694,2230,1203,1718,1703.81,4.01,0,-18311,1744,1730,1715,1701,1686,1723,1694,112,512,500,1130,1,1,22460985,381,16.64,1.03,12,0.31,102.00,1649.00,3090,20230508,-45.08,1435,20221014,18.26,3090,-45.08,20230508,1480,14.66,20230103,3090,-45.08,20230508,1435,18.26,20221014,3.87,N,014910,500,112 억,,900974,N,N,2,N,00,N
|
|
20230831,120408,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1696,-22,5,-1.28,106106084,62256,62.15,1730,1730,1694,2230,1203,1718,1704.35,4.01,0,-14034,1744,1730,1715,1701,1686,1723,1694,112,512,500,1130,1,1,22460985,381,16.63,1.03,12,0.28,102.00,1649.00,3090,20230508,-45.11,1435,20221014,18.19,3090,-45.11,20230508,1480,14.59,20230103,3090,-45.11,20230508,1435,18.19,20221014,3.87,N,014910,500,112 억,,900974,N,N,2,N,00,N
|
|
20230831,110543,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1699,-19,5,-1.11,82266493,48217,48.13,1730,1730,1697,2230,1203,1718,1706.17,4.01,0,-10216,1744,1730,1715,1701,1686,1723,1694,112,512,500,1130,1,1,22460985,382,16.66,1.03,12,0.21,102.00,1649.00,3090,20230508,-45.02,1435,20221014,18.40,3090,-45.02,20230508,1480,14.80,20230103,3090,-45.02,20230508,1435,18.40,20221014,3.87,N,014910,500,112 억,,900974,N,N,2,N,00,N
|
|
20230831,100439,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1702,-16,5,-0.93,48979573,28657,28.61,1730,1730,1702,2230,1203,1718,1709.17,4.01,0,-5434,1744,1730,1715,1701,1686,1723,1694,112,512,500,1130,1,1,22460985,382,16.69,1.03,12,0.13,102.00,1649.00,3090,20230508,-44.92,1435,20221014,18.61,3090,-44.92,20230508,1480,15.00,20230103,3090,-44.92,20230508,1435,18.61,20221014,3.87,N,014910,500,112 억,,900974,N,N,2,N,00,N
|
|
20230831,090340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1708,-10,5,-0.58,6923734,4034,4.03,1730,1730,1708,2230,1203,1718,1716.34,4.01,0,-2973,1744,1730,1715,1701,1686,1723,1694,112,512,500,1130,1,1,22460985,384,16.75,1.04,12,0.02,102.00,1649.00,3090,20230508,-44.72,1435,20221014,19.02,3090,-44.72,20230508,1480,15.41,20230103,3090,-44.72,20230508,1435,19.02,20221014,3.87,N,014910,500,112 억,,900974,N,N,2,N,00,N
|
|
20230830,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1718,2,2,0.12,169642138,98926,79.54,1721,1729,1700,2230,1202,1716,1714.82,4.00,0,3730,1731,1723,1712,1704,1693,1727,1708,112,514,500,1130,1,1,22460985,386,16.84,1.04,12,0.44,102.00,1649.00,3090,20230508,-44.40,1435,20221014,19.72,3090,-44.40,20230508,1480,16.08,20230103,3090,-44.40,20230508,1435,19.72,20221014,3.89,N,014910,500,112 억,,899410,N,N,2,N,00,N
|
|
20230830,150350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1718,2,2,0.12,155639989,90765,72.98,1721,1729,1700,2230,1202,1716,1714.76,4.00,0,3730,1731,1723,1712,1704,1693,1727,1708,112,514,500,1130,1,1,22460985,386,16.84,1.04,12,0.40,102.00,1649.00,3090,20230508,-44.40,1435,20221014,19.72,3090,-44.40,20230508,1480,16.08,20230103,3090,-44.40,20230508,1435,19.72,20221014,3.89,N,014910,500,112 억,,899410,N,N,0,N,00,N
|
|
20230830,140414,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1718,2,2,0.12,148123602,86391,69.46,1721,1729,1700,2230,1202,1716,1714.57,4.00,0,1083,1731,1723,1712,1704,1693,1727,1708,112,514,500,1130,1,1,22460985,386,16.84,1.04,12,0.38,102.00,1649.00,3090,20230508,-44.40,1435,20221014,19.72,3090,-44.40,20230508,1480,16.08,20230103,3090,-44.40,20230508,1435,19.72,20221014,3.89,N,014910,500,112 억,,899410,N,N,0,N,00,N
|
|
20230830,130357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,3,2,0.17,138260637,80648,64.84,1721,1729,1700,2230,1202,1716,1714.37,4.00,0,-3314,1731,1723,1712,1704,1693,1727,1708,112,514,500,1130,1,1,22460985,386,16.85,1.04,12,0.36,102.00,1649.00,3090,20230508,-44.37,1435,20221014,19.79,3090,-44.37,20230508,1480,16.15,20230103,3090,-44.37,20230508,1435,19.79,20221014,3.89,N,014910,500,112 억,,899410,N,N,0,N,00,N
|
|
20230830,120405,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1715,-1,5,-0.06,117613074,68615,55.17,1721,1729,1700,2230,1202,1716,1714.10,4.00,0,-4596,1731,1723,1712,1704,1693,1727,1708,112,514,500,1130,1,1,22460985,385,16.81,1.04,12,0.31,102.00,1649.00,3090,20230508,-44.50,1435,20221014,19.51,3090,-44.50,20230508,1480,15.88,20230103,3090,-44.50,20230508,1435,19.51,20221014,3.89,N,014910,500,112 억,,899410,N,N,0,N,00,N
|
|
20230830,110534,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1707,-9,5,-0.52,82008210,47813,38.44,1721,1729,1700,2230,1202,1716,1715.19,4.00,0,-9064,1731,1723,1712,1704,1693,1727,1708,112,514,500,1130,1,1,22460985,383,16.74,1.04,12,0.21,102.00,1649.00,3090,20230508,-44.76,1435,20221014,18.95,3090,-44.76,20230508,1480,15.34,20230103,3090,-44.76,20230508,1435,18.95,20221014,3.89,N,014910,500,112 억,,899410,N,N,0,N,00,N
|
|
20230830,100428,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1717,1,2,0.06,53135389,30890,24.84,1721,1729,1700,2230,1202,1716,1720.15,4.00,0,-11636,1731,1723,1712,1704,1693,1727,1708,112,514,500,1130,1,1,22460985,386,16.83,1.04,12,0.14,102.00,1649.00,3090,20230508,-44.43,1435,20221014,19.65,3090,-44.43,20230508,1480,16.01,20230103,3090,-44.43,20230508,1435,19.65,20221014,3.89,N,014910,500,112 억,,899410,N,N,0,N,00,N
|
|
20230830,090336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1700,-16,5,-0.93,27658880,16081,12.93,1721,1729,1700,2230,1202,1716,1719.97,4.00,0,-8656,1731,1723,1712,1704,1693,1727,1708,112,514,500,1130,1,1,22460985,382,16.67,1.03,12,0.07,102.00,1649.00,3090,20230508,-44.98,1435,20221014,18.47,3090,-44.98,20230508,1480,14.86,20230103,3090,-44.98,20230508,1435,18.47,20221014,3.89,N,014910,500,112 억,,899410,N,N,0,N,00,N
|
|
20230829,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1716,9,2,0.53,208844980,121859,92.18,1707,1720,1701,2215,1195,1707,1713.82,3.92,0,15731,1741,1723,1704,1686,1667,1733,1696,112,508,500,1120,1,1,22460985,385,16.82,1.04,12,0.54,102.00,1649.00,3090,20230508,-44.47,1435,20221014,19.58,3090,-44.47,20230508,1480,15.95,20230103,3090,-44.47,20230508,1435,19.58,20221014,3.86,N,014910,500,112 억,,880599,N,N,1,N,00,N
|
|
20230829,150352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1714,7,2,0.41,186962677,109097,82.53,1707,1720,1701,2215,1195,1707,1713.73,3.92,0,15114,1741,1723,1704,1686,1667,1733,1696,112,508,500,1120,1,1,22460985,385,16.80,1.04,12,0.49,102.00,1649.00,3090,20230508,-44.53,1435,20221014,19.44,3090,-44.53,20230508,1480,15.81,20230103,3090,-44.53,20230508,1435,19.44,20221014,3.86,N,014910,500,112 억,,880599,N,N,1,N,00,N
|
|
20230829,140418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1714,7,2,0.41,144977350,84597,64.00,1707,1720,1701,2215,1195,1707,1713.74,3.92,0,14809,1741,1723,1704,1686,1667,1733,1696,112,508,500,1120,1,1,22460985,385,16.80,1.04,12,0.38,102.00,1649.00,3090,20230508,-44.53,1435,20221014,19.44,3090,-44.53,20230508,1480,15.81,20230103,3090,-44.53,20230508,1435,19.44,20221014,3.86,N,014910,500,112 억,,880599,N,N,1,N,00,N
|
|
20230829,130401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1720,13,2,0.76,119363423,69644,52.68,1707,1720,1701,2215,1195,1707,1713.91,3.92,0,14990,1741,1723,1704,1686,1667,1733,1696,112,508,500,1120,1,1,22460985,386,16.86,1.04,12,0.31,102.00,1649.00,3090,20230508,-44.34,1435,20221014,19.86,3090,-44.34,20230508,1480,16.22,20230103,3090,-44.34,20230508,1435,19.86,20221014,3.86,N,014910,500,112 억,,880599,N,N,1,N,00,N
|
|
20230829,120411,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1716,9,2,0.53,81800775,47753,36.12,1707,1720,1701,2215,1195,1707,1713.00,3.92,0,13680,1741,1723,1704,1686,1667,1733,1696,112,508,500,1120,1,1,22460985,385,16.82,1.04,12,0.21,102.00,1649.00,3090,20230508,-44.47,1435,20221014,19.58,3090,-44.47,20230508,1480,15.95,20230103,3090,-44.47,20230508,1435,19.58,20221014,3.86,N,014910,500,112 억,,880599,N,N,1,N,00,N
|
|
20230829,110618,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1715,8,2,0.47,69585403,40626,30.73,1707,1720,1701,2215,1195,1707,1712.83,3.92,0,11843,1741,1723,1704,1686,1667,1733,1696,112,508,500,1120,1,1,22460985,385,16.81,1.04,12,0.18,102.00,1649.00,3090,20230508,-44.50,1435,20221014,19.51,3090,-44.50,20230508,1480,15.88,20230103,3090,-44.50,20230508,1435,19.51,20221014,3.86,N,014910,500,112 억,,880599,N,N,1,N,00,N
|
|
20230829,100439,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1714,7,2,0.41,39606868,23155,17.52,1707,1720,1701,2215,1195,1707,1710.51,3.92,0,8724,1741,1723,1704,1686,1667,1733,1696,112,508,500,1120,1,1,22460985,385,16.80,1.04,12,0.10,102.00,1649.00,3090,20230508,-44.53,1435,20221014,19.44,3090,-44.53,20230508,1480,15.81,20230103,3090,-44.53,20230508,1435,19.44,20221014,3.86,N,014910,500,112 억,,880599,N,N,1,N,00,N
|
|
20230829,090308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,12,2,0.70,5345812,3131,2.37,1707,1720,1707,2215,1195,1707,1707.38,3.92,0,529,1741,1723,1704,1686,1667,1733,1696,112,508,500,1120,1,1,22460985,386,16.85,1.04,12,0.01,102.00,1649.00,3090,20230508,-44.37,1435,20221014,19.79,3090,-44.37,20230508,1480,16.15,20230103,3090,-44.37,20230508,1435,19.79,20221014,3.86,N,014910,500,112 억,,880599,N,N,1,N,00,N
|
|
20230828,160307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1707,23,2,1.37,224531183,131891,112.55,1685,1722,1685,2185,1179,1684,1702.40,3.78,0,33149,1720,1702,1686,1668,1652,1694,1660,112,501,500,1110,1,1,22460985,383,16.74,1.04,12,0.59,102.00,1649.00,3090,20230508,-44.76,1435,20221014,18.95,3090,-44.76,20230508,1480,15.34,20230103,3090,-44.76,20230508,1435,18.95,20221014,3.76,N,014910,500,112 억,,849769,N,N,1,N,00,N
|
|
20230828,150310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1707,23,2,1.37,209556011,123116,105.06,1685,1722,1685,2185,1179,1684,1702.10,3.78,0,31910,1720,1702,1686,1668,1652,1694,1660,112,501,500,1110,1,1,22460985,383,16.74,1.04,12,0.55,102.00,1649.00,3090,20230508,-44.76,1435,20221014,18.95,3090,-44.76,20230508,1480,15.34,20230103,3090,-44.76,20230508,1435,18.95,20221014,3.76,N,014910,500,112 억,,849769,N,N,1,N,00,N
|
|
20230828,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,26,2,1.54,186734884,109723,93.63,1685,1722,1685,2185,1179,1684,1701.88,3.78,0,28942,1720,1702,1686,1668,1652,1694,1660,112,501,500,1110,1,1,22460985,384,16.76,1.04,12,0.49,102.00,1649.00,3090,20230508,-44.66,1435,20221014,19.16,3090,-44.66,20230508,1480,15.54,20230103,3090,-44.66,20230508,1435,19.16,20221014,3.76,N,014910,500,112 억,,849769,N,N,1,N,00,N
|
|
20230828,130314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1715,31,2,1.84,163269574,95995,81.92,1685,1722,1685,2185,1179,1684,1700.81,3.78,0,24122,1720,1702,1686,1668,1652,1694,1660,112,501,500,1110,1,1,22460985,385,16.81,1.04,12,0.43,102.00,1649.00,3090,20230508,-44.50,1435,20221014,19.51,3090,-44.50,20230508,1480,15.88,20230103,3090,-44.50,20230508,1435,19.51,20221014,3.76,N,014910,500,112 억,,849769,N,N,1,N,00,N
|
|
20230828,120311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,26,2,1.54,129854484,76399,65.20,1685,1722,1685,2185,1179,1684,1699.69,3.78,0,15761,1720,1702,1686,1668,1652,1694,1660,112,501,500,1110,1,1,22460985,384,16.76,1.04,12,0.34,102.00,1649.00,3090,20230508,-44.66,1435,20221014,19.16,3090,-44.66,20230508,1480,15.54,20230103,3090,-44.66,20230508,1435,19.16,20221014,3.76,N,014910,500,112 억,,849769,N,N,1,N,00,N
|
|
20230828,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1699,15,2,0.89,97475618,57436,49.01,1685,1722,1685,2185,1179,1684,1697.12,3.78,0,12415,1720,1702,1686,1668,1652,1694,1660,112,501,500,1110,1,1,22460985,382,16.66,1.03,12,0.26,102.00,1649.00,3090,20230508,-45.02,1435,20221014,18.40,3090,-45.02,20230508,1480,14.80,20230103,3090,-45.02,20230508,1435,18.40,20221014,3.76,N,014910,500,112 억,,849769,N,N,1,N,00,N
|
|
20230828,100305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1709,25,2,1.48,58031458,34250,29.23,1685,1722,1685,2185,1179,1684,1694.35,3.78,0,1548,1720,1702,1686,1668,1652,1694,1660,112,501,500,1110,1,1,22460985,384,16.75,1.04,12,0.15,102.00,1649.00,3090,20230508,-44.69,1435,20221014,19.09,3090,-44.69,20230508,1480,15.47,20230103,3090,-44.69,20230508,1435,19.09,20221014,3.76,N,014910,500,112 억,,849769,N,N,1,N,00,N
|
|
20230828,090310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1700,16,2,0.95,10360388,6122,5.22,1685,1722,1685,2185,1179,1684,1692.32,3.78,0,-1644,1720,1702,1686,1668,1652,1694,1660,112,501,500,1110,1,1,22460985,382,16.67,1.03,12,0.03,102.00,1649.00,3090,20230508,-44.98,1435,20221014,18.47,3090,-44.98,20230508,1480,14.86,20230103,3090,-44.98,20230508,1435,18.47,20221014,3.76,N,014910,500,112 억,,849769,N,N,1,N,00,N
|
|
20230825,160308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1684,-20,5,-1.17,179986069,106917,23.91,1694,1704,1670,2215,1193,1704,1683.42,3.86,0,-15031,1820,1762,1711,1653,1602,1791,1682,112,511,500,1120,1,1,22460985,378,16.51,1.02,12,0.48,102.00,1649.00,3090,20230508,-45.50,1435,20221014,17.35,3090,-45.50,20230508,1480,13.78,20230103,3090,-45.50,20230508,1435,17.35,20221014,3.79,N,014910,500,112 억,,866855,N,N,1,N,00,N
|
|
20230825,150309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1684,-20,5,-1.17,172269442,102336,22.89,1694,1704,1670,2215,1193,1704,1683.37,3.86,0,-14308,1820,1762,1711,1653,1602,1791,1682,112,511,500,1120,1,1,22460985,378,16.51,1.02,12,0.46,102.00,1649.00,3090,20230508,-45.50,1435,20221014,17.35,3090,-45.50,20230508,1480,13.78,20230103,3090,-45.50,20230508,1435,17.35,20221014,3.79,N,014910,500,112 억,,866855,N,N,3,N,00,N
|
|
20230825,140309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1684,-20,5,-1.17,138176253,82078,18.35,1694,1704,1670,2215,1193,1704,1683.47,3.86,0,-11821,1820,1762,1711,1653,1602,1791,1682,112,511,500,1120,1,1,22460985,378,16.51,1.02,12,0.37,102.00,1649.00,3090,20230508,-45.50,1435,20221014,17.35,3090,-45.50,20230508,1480,13.78,20230103,3090,-45.50,20230508,1435,17.35,20221014,3.79,N,014910,500,112 억,,866855,N,N,3,N,00,N
|
|
20230825,130309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1681,-23,5,-1.35,134456997,79873,17.86,1694,1704,1670,2215,1193,1704,1683.38,3.86,0,-11936,1820,1762,1711,1653,1602,1791,1682,112,511,500,1120,1,1,22460985,378,16.48,1.02,12,0.36,102.00,1649.00,3090,20230508,-45.60,1435,20221014,17.14,3090,-45.60,20230508,1480,13.58,20230103,3090,-45.60,20230508,1435,17.14,20221014,3.79,N,014910,500,112 억,,866855,N,N,3,N,00,N
|
|
20230825,120309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1693,-11,5,-0.65,122582386,72811,16.28,1694,1704,1670,2215,1193,1704,1683.57,3.86,0,-8647,1820,1762,1711,1653,1602,1791,1682,112,511,500,1120,1,1,22460985,380,16.60,1.03,12,0.32,102.00,1649.00,3090,20230508,-45.21,1435,20221014,17.98,3090,-45.21,20230508,1480,14.39,20230103,3090,-45.21,20230508,1435,17.98,20221014,3.79,N,014910,500,112 억,,866855,N,N,3,N,00,N
|
|
20230825,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1674,-30,5,-1.76,97897747,58225,13.02,1694,1703,1670,2215,1193,1704,1681.37,3.86,0,-4404,1820,1762,1711,1653,1602,1791,1682,112,511,500,1120,1,1,22460985,376,16.41,1.02,12,0.26,102.00,1649.00,3090,20230508,-45.83,1435,20221014,16.66,3090,-45.83,20230508,1480,13.11,20230103,3090,-45.83,20230508,1435,16.66,20221014,3.79,N,014910,500,112 억,,866855,N,N,3,N,00,N
|
|
20230825,100309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1675,-29,5,-1.70,82462323,49031,10.96,1694,1703,1670,2215,1193,1704,1681.84,3.86,0,-2536,1820,1762,1711,1653,1602,1791,1682,112,511,500,1120,1,1,22460985,376,16.42,1.02,12,0.22,102.00,1649.00,3090,20230508,-45.79,1435,20221014,16.72,3090,-45.79,20230508,1480,13.18,20230103,3090,-45.79,20230508,1435,16.72,20221014,3.79,N,014910,500,112 억,,866855,N,N,3,N,00,N
|
|
20230825,090309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1671,-33,5,-1.94,13861369,8237,1.84,1694,1694,1671,2215,1193,1704,1682.82,3.86,0,-1351,1820,1762,1711,1653,1602,1791,1682,112,511,500,1120,1,1,22460985,375,16.38,1.01,12,0.04,102.00,1649.00,3090,20230508,-45.92,1435,20221014,16.45,3090,-45.92,20230508,1480,12.91,20230103,3090,-45.92,20230508,1435,16.45,20221014,3.79,N,014910,500,112 억,,866855,N,N,3,N,00,N
|
|
20230824,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1704,33,2,1.97,753969342,441943,291.35,1672,1769,1660,2170,1170,1671,1706.03,3.84,0,-2135,1713,1691,1662,1640,1611,1703,1652,112,499,500,1100,1,1,22460985,383,16.71,1.03,12,1.97,102.00,1649.00,3090,20230508,-44.85,1435,20221014,18.75,3090,-44.85,20230508,1480,15.14,20230103,3090,-44.85,20230508,1435,18.75,20221014,3.76,N,014910,500,112 억,,862072,N,N,3,N,00,N
|
|
20230824,150305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1694,23,2,1.38,729447345,427459,281.80,1672,1769,1660,2170,1170,1671,1706.47,3.84,0,-3247,1713,1691,1662,1640,1611,1703,1652,112,499,500,1100,1,1,22460985,380,16.61,1.03,12,1.90,102.00,1649.00,3090,20230508,-45.18,1435,20221014,18.05,3090,-45.18,20230508,1480,14.46,20230103,3090,-45.18,20230508,1435,18.05,20221014,3.76,N,014910,500,112 억,,862072,N,N,4,N,00,N
|
|
20230824,140307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1706,35,2,2.09,636253832,372386,245.49,1672,1769,1660,2170,1170,1671,1708.59,3.84,0,-1135,1713,1691,1662,1640,1611,1703,1652,112,499,500,1100,1,1,22460985,383,16.73,1.03,12,1.66,102.00,1649.00,3090,20230508,-44.79,1435,20221014,18.89,3090,-44.79,20230508,1480,15.27,20230103,3090,-44.79,20230508,1435,18.89,20221014,3.76,N,014910,500,112 억,,862072,N,N,4,N,00,N
|
|
20230824,130307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1709,38,2,2.27,580771651,339814,224.02,1672,1769,1660,2170,1170,1671,1709.09,3.84,0,-4389,1713,1691,1662,1640,1611,1703,1652,112,499,500,1100,1,1,22460985,384,16.75,1.04,12,1.51,102.00,1649.00,3090,20230508,-44.69,1435,20221014,19.09,3090,-44.69,20230508,1480,15.47,20230103,3090,-44.69,20230508,1435,19.09,20221014,3.76,N,014910,500,112 억,,862072,N,N,4,N,00,N
|
|
20230824,120308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1728,57,2,3.41,315853989,187366,123.52,1672,1729,1660,2170,1170,1671,1685.76,3.84,0,9039,1713,1691,1662,1640,1611,1703,1652,112,499,500,1100,1,1,22460985,388,16.94,1.05,12,0.83,102.00,1649.00,3090,20230508,-44.08,1435,20221014,20.42,3090,-44.08,20230508,1480,16.76,20230103,3090,-44.08,20230508,1435,20.42,20221014,3.76,N,014910,500,112 억,,862072,N,N,4,N,00,N
|
|
20230824,110307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1676,5,2,0.30,151177001,90391,59.59,1672,1682,1660,2170,1170,1671,1672.48,3.84,0,-3365,1713,1691,1662,1640,1611,1703,1652,112,499,500,1100,1,1,22460985,376,16.43,1.02,12,0.40,102.00,1649.00,3090,20230508,-45.76,1435,20221014,16.79,3090,-45.76,20230508,1480,13.24,20230103,3090,-45.76,20230508,1435,16.79,20221014,3.76,N,014910,500,112 억,,862072,N,N,4,N,00,N
|
|
20230824,100306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1675,4,2,0.24,90506827,54256,35.77,1672,1680,1660,2170,1170,1671,1668.14,3.84,0,-6155,1713,1691,1662,1640,1611,1703,1652,112,499,500,1100,1,1,22460985,376,16.42,1.02,12,0.24,102.00,1649.00,3090,20230508,-45.79,1435,20221014,16.72,3090,-45.79,20230508,1480,13.18,20230103,3090,-45.79,20230508,1435,16.72,20221014,3.76,N,014910,500,112 억,,862072,N,N,4,N,00,N
|
|
20230824,090308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1672,1,2,0.06,7961906,4760,3.14,1672,1680,1672,2170,1170,1671,1672.67,3.84,0,-221,1713,1691,1662,1640,1611,1703,1652,112,499,500,1100,1,1,22460985,376,16.39,1.01,12,0.02,102.00,1649.00,3090,20230508,-45.89,1435,20221014,16.52,3090,-45.89,20230508,1480,12.97,20230103,3090,-45.89,20230508,1435,16.52,20221014,3.76,N,014910,500,112 억,,862072,N,N,4,N,00,N
|
|
20230823,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1671,29,2,1.77,252743897,151690,165.10,1642,1684,1633,2130,1150,1642,1666.18,3.78,0,7381,1683,1662,1647,1626,1611,1655,1619,112,488,500,1080,1,1,22460985,375,16.38,1.01,12,0.68,102.00,1649.00,3090,20230508,-45.92,1435,20221014,16.45,3090,-45.92,20230508,1480,12.91,20230103,3090,-45.92,20230508,1435,16.45,20221014,3.78,N,014910,500,112 억,,849659,N,N,4,N,00,N
|
|
20230823,150307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1676,34,2,2.07,240570616,144409,157.18,1642,1684,1633,2130,1150,1642,1665.90,3.78,0,8226,1683,1662,1647,1626,1611,1655,1619,112,488,500,1080,1,1,22460985,376,16.43,1.02,12,0.64,102.00,1649.00,3090,20230508,-45.76,1435,20221014,16.79,3090,-45.76,20230508,1480,13.24,20230103,3090,-45.76,20230508,1435,16.79,20221014,3.78,N,014910,500,112 억,,849659,N,N,5,N,00,N
|
|
20230823,140308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1677,35,2,2.13,181804978,109302,118.97,1642,1684,1633,2130,1150,1642,1663.33,3.78,0,12958,1683,1662,1647,1626,1611,1655,1619,112,488,500,1080,1,1,22460985,377,16.44,1.02,12,0.49,102.00,1649.00,3090,20230508,-45.73,1435,20221014,16.86,3090,-45.73,20230508,1480,13.31,20230103,3090,-45.73,20230508,1435,16.86,20221014,3.78,N,014910,500,112 억,,849659,N,N,5,N,00,N
|
|
20230823,130307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1678,36,2,2.19,163108940,98172,106.85,1642,1680,1633,2130,1150,1642,1661.46,3.78,0,13799,1683,1662,1647,1626,1611,1655,1619,112,488,500,1080,1,1,22460985,377,16.45,1.02,12,0.44,102.00,1649.00,3090,20230508,-45.70,1435,20221014,16.93,3090,-45.70,20230508,1480,13.38,20230103,3090,-45.70,20230508,1435,16.93,20221014,3.78,N,014910,500,112 억,,849659,N,N,5,N,00,N
|
|
20230823,120308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1678,36,2,2.19,144031671,86779,94.45,1642,1680,1633,2130,1150,1642,1659.75,3.78,0,14170,1683,1662,1647,1626,1611,1655,1619,112,488,500,1080,1,1,22460985,377,16.45,1.02,12,0.39,102.00,1649.00,3090,20230508,-45.70,1435,20221014,16.93,3090,-45.70,20230508,1480,13.38,20230103,3090,-45.70,20230508,1435,16.93,20221014,3.78,N,014910,500,112 억,,849659,N,N,5,N,00,N
|
|
20230823,110306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1679,37,2,2.25,103387288,62489,68.02,1642,1680,1633,2130,1150,1642,1654.49,3.78,0,7797,1683,1662,1647,1626,1611,1655,1619,112,488,500,1080,1,1,22460985,377,16.46,1.02,12,0.28,102.00,1649.00,3090,20230508,-45.66,1435,20221014,17.00,3090,-45.66,20230508,1480,13.45,20230103,3090,-45.66,20230508,1435,17.00,20221014,3.78,N,014910,500,112 억,,849659,N,N,5,N,00,N
|
|
20230823,100306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1669,27,2,1.64,48198623,29380,31.98,1642,1670,1633,2130,1150,1642,1640.52,3.78,0,5238,1683,1662,1647,1626,1611,1655,1619,112,488,500,1080,1,1,22460985,375,16.36,1.01,12,0.13,102.00,1649.00,3090,20230508,-45.99,1435,20221014,16.31,3090,-45.99,20230508,1480,12.77,20230103,3090,-45.99,20230508,1435,16.31,20221014,3.78,N,014910,500,112 억,,849659,N,N,5,N,00,N
|
|
20230823,090310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1640,-2,5,-0.12,10142614,6177,6.72,1642,1642,1640,2130,1150,1642,1642.00,3.78,0,-5639,1683,1662,1647,1626,1611,1655,1619,112,488,500,1080,1,1,22460985,368,16.08,0.99,12,0.03,102.00,1649.00,3090,20230508,-46.93,1435,20221014,14.29,3090,-46.93,20230508,1480,10.81,20230103,3090,-46.93,20230508,1435,14.29,20221014,3.78,N,014910,500,112 억,,849659,N,N,5,N,00,N
|
|
20230822,160304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1642,-19,5,-1.14,147625856,89941,91.93,1665,1668,1632,2155,1163,1661,1641.36,3.86,0,-14968,1708,1684,1668,1644,1628,1696,1656,112,494,500,1090,1,1,22460985,369,16.10,1.00,12,0.40,102.00,1649.00,3090,20230508,-46.86,1435,20221014,14.43,3090,-46.86,20230508,1480,10.95,20230103,3090,-46.86,20230508,1435,14.43,20221014,3.84,N,014910,500,112 억,,867546,N,N,5,N,00,N
|
|
20230822,150306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1642,-19,5,-1.14,127162390,77470,79.19,1665,1668,1632,2155,1163,1661,1641.44,3.86,0,-12490,1708,1684,1668,1644,1628,1696,1656,112,494,500,1090,1,1,22460985,369,16.10,1.00,12,0.34,102.00,1649.00,3090,20230508,-46.86,1435,20221014,14.43,3090,-46.86,20230508,1480,10.95,20230103,3090,-46.86,20230508,1435,14.43,20221014,3.84,N,014910,500,112 억,,867546,N,N,8,N,00,N
|
|
20230822,140307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1642,-19,5,-1.14,112951527,68813,70.34,1665,1668,1632,2155,1163,1661,1641.43,3.86,0,-11403,1708,1684,1668,1644,1628,1696,1656,112,494,500,1090,1,1,22460985,369,16.10,1.00,12,0.31,102.00,1649.00,3090,20230508,-46.86,1435,20221014,14.43,3090,-46.86,20230508,1480,10.95,20230103,3090,-46.86,20230508,1435,14.43,20221014,3.84,N,014910,500,112 억,,867546,N,N,8,N,00,N
|
|
20230822,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1645,-16,5,-0.96,98418890,59941,61.27,1665,1668,1632,2155,1163,1661,1641.93,3.86,0,-6104,1708,1684,1668,1644,1628,1696,1656,112,494,500,1090,1,1,22460985,369,16.13,1.00,12,0.27,102.00,1649.00,3090,20230508,-46.76,1435,20221014,14.63,3090,-46.76,20230508,1480,11.15,20230103,3090,-46.76,20230508,1435,14.63,20221014,3.84,N,014910,500,112 억,,867546,N,N,8,N,00,N
|
|
20230822,120301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1642,-19,5,-1.14,92048416,56060,57.30,1665,1668,1632,2155,1163,1661,1641.96,3.86,0,-6411,1708,1684,1668,1644,1628,1696,1656,112,494,500,1090,1,1,22460985,369,16.10,1.00,12,0.25,102.00,1649.00,3090,20230508,-46.86,1435,20221014,14.43,3090,-46.86,20230508,1480,10.95,20230103,3090,-46.86,20230508,1435,14.43,20221014,3.84,N,014910,500,112 억,,867546,N,N,8,N,00,N
|
|
20230822,110304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1643,-18,5,-1.08,87937482,53558,54.74,1665,1668,1632,2155,1163,1661,1641.91,3.86,0,-6311,1708,1684,1668,1644,1628,1696,1656,112,494,500,1090,1,1,22460985,369,16.11,1.00,12,0.24,102.00,1649.00,3090,20230508,-46.83,1435,20221014,14.49,3090,-46.83,20230508,1480,11.01,20230103,3090,-46.83,20230508,1435,14.49,20221014,3.84,N,014910,500,112 억,,867546,N,N,8,N,00,N
|
|
20230822,100303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1643,-18,5,-1.08,69621184,42391,43.33,1665,1668,1632,2155,1163,1661,1642.36,3.86,0,-5762,1708,1684,1668,1644,1628,1696,1656,112,494,500,1090,1,1,22460985,369,16.11,1.00,12,0.19,102.00,1649.00,3090,20230508,-46.83,1435,20221014,14.49,3090,-46.83,20230508,1480,11.01,20230103,3090,-46.83,20230508,1435,14.49,20221014,3.84,N,014910,500,112 억,,867546,N,N,8,N,00,N
|
|
20230822,090303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1665,4,2,0.24,8443576,5071,5.18,1665,1668,1665,2155,1163,1661,1665.07,3.86,0,-694,1708,1684,1668,1644,1628,1696,1656,112,494,500,1090,1,1,22460985,374,16.32,1.01,12,0.02,102.00,1649.00,3090,20230508,-46.12,1435,20221014,16.03,3090,-46.12,20230508,1480,12.50,20230103,3090,-46.12,20230508,1435,16.03,20221014,3.84,N,014910,500,112 억,,867546,N,N,8,N,00,N
|
|
20230821,160304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1661,9,2,0.54,161620075,96674,73.28,1652,1692,1652,2145,1157,1652,1671.80,3.81,0,11870,1727,1689,1655,1617,1583,1708,1636,112,493,500,1090,1,1,22460985,373,16.28,1.01,12,0.43,102.00,1649.00,3090,20230508,-46.25,1435,20221014,15.75,3090,-46.25,20230508,1480,12.23,20230103,3090,-46.25,20230508,1435,15.75,20221014,3.90,N,014910,500,112 억,,854804,N,N,8,N,00,N
|
|
20230821,150305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1662,10,2,0.61,153568953,91841,69.62,1652,1692,1652,2145,1157,1652,1672.12,3.81,0,12764,1727,1689,1655,1617,1583,1708,1636,112,493,500,1090,1,1,22460985,373,16.29,1.01,12,0.41,102.00,1649.00,3090,20230508,-46.21,1435,20221014,15.82,3090,-46.21,20230508,1480,12.30,20230103,3090,-46.21,20230508,1435,15.82,20221014,3.90,N,014910,500,112 억,,854804,N,N,11,N,00,N
|
|
20230821,140306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1676,24,2,1.45,98363568,58736,44.52,1652,1692,1652,2145,1157,1652,1674.67,3.81,0,13983,1727,1689,1655,1617,1583,1708,1636,112,493,500,1090,1,1,22460985,376,16.43,1.02,12,0.26,102.00,1649.00,3090,20230508,-45.76,1435,20221014,16.79,3090,-45.76,20230508,1480,13.24,20230103,3090,-45.76,20230508,1435,16.79,20221014,3.90,N,014910,500,112 억,,854804,N,N,11,N,00,N
|
|
20230821,130307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1678,26,2,1.57,93586901,55876,42.35,1652,1692,1652,2145,1157,1652,1674.90,3.81,0,13957,1727,1689,1655,1617,1583,1708,1636,112,493,500,1090,1,1,22460985,377,16.45,1.02,12,0.25,102.00,1649.00,3090,20230508,-45.70,1435,20221014,16.93,3090,-45.70,20230508,1480,13.38,20230103,3090,-45.70,20230508,1435,16.93,20221014,3.90,N,014910,500,112 억,,854804,N,N,11,N,00,N
|
|
20230821,120306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1673,21,2,1.27,77696257,46337,35.12,1652,1692,1652,2145,1157,1652,1676.76,3.81,0,14469,1727,1689,1655,1617,1583,1708,1636,112,493,500,1090,1,1,22460985,376,16.40,1.01,12,0.21,102.00,1649.00,3090,20230508,-45.86,1435,20221014,16.59,3090,-45.86,20230508,1480,13.04,20230103,3090,-45.86,20230508,1435,16.59,20221014,3.90,N,014910,500,112 억,,854804,N,N,11,N,00,N
|
|
20230821,110306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1685,33,2,2.00,54081067,32316,24.50,1652,1692,1652,2145,1157,1652,1673.51,3.81,0,13015,1727,1689,1655,1617,1583,1708,1636,112,493,500,1090,1,1,22460985,378,16.52,1.02,12,0.14,102.00,1649.00,3090,20230508,-45.47,1435,20221014,17.42,3090,-45.47,20230508,1480,13.85,20230103,3090,-45.47,20230508,1435,17.42,20221014,3.90,N,014910,500,112 억,,854804,N,N,11,N,00,N
|
|
20230821,100304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1685,33,2,2.00,37561760,22490,17.05,1652,1692,1652,2145,1157,1652,1670.15,3.81,0,8824,1727,1689,1655,1617,1583,1708,1636,112,493,500,1090,1,1,22460985,378,16.52,1.02,12,0.10,102.00,1649.00,3090,20230508,-45.47,1435,20221014,17.42,3090,-45.47,20230508,1480,13.85,20230103,3090,-45.47,20230508,1435,17.42,20221014,3.90,N,014910,500,112 억,,854804,N,N,11,N,00,N
|
|
20230821,090308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1692,40,2,2.42,3404886,2054,1.56,1652,1692,1652,2145,1157,1652,1657.69,3.81,0,189,1727,1689,1655,1617,1583,1708,1636,112,493,500,1090,1,1,22460985,380,16.59,1.03,12,0.01,102.00,1649.00,3090,20230508,-45.24,1435,20221014,17.91,3090,-45.24,20230508,1480,14.32,20230103,3090,-45.24,20230508,1435,17.91,20221014,3.90,N,014910,500,112 억,,854804,N,N,11,N,00,N
|
|
20230818,160305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1652,-20,5,-1.20,215813069,130305,65.86,1635,1693,1621,2170,1171,1672,1656.22,3.79,0,7405,1734,1702,1651,1619,1568,1719,1636,112,499,500,1100,1,1,22460985,371,16.20,1.00,12,0.58,102.00,1649.00,3090,20230508,-46.54,1435,20221014,15.12,3090,-46.54,20230508,1480,11.62,20230103,3090,-46.54,20230508,1435,15.12,20221014,3.96,N,014910,500,112 억,,850211,N,N,11,N,00,N
|
|
20230818,150303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1670,-2,5,-0.12,202933245,122541,61.93,1635,1693,1621,2170,1171,1672,1656.04,3.79,0,7715,1734,1702,1651,1619,1568,1719,1636,112,499,500,1100,1,1,22460985,375,16.37,1.01,12,0.55,102.00,1649.00,3090,20230508,-45.95,1435,20221014,16.38,3090,-45.95,20230508,1480,12.84,20230103,3090,-45.95,20230508,1435,16.38,20221014,3.96,N,014910,500,112 억,,850211,N,N,26,N,00,N
|
|
20230818,140304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1667,-5,5,-0.30,182547310,110325,55.76,1635,1693,1621,2170,1171,1672,1654.63,3.79,0,5014,1734,1702,1651,1619,1568,1719,1636,112,499,500,1100,1,1,22460985,374,16.34,1.01,12,0.49,102.00,1649.00,3090,20230508,-46.05,1435,20221014,16.17,3090,-46.05,20230508,1480,12.64,20230103,3090,-46.05,20230508,1435,16.17,20221014,3.96,N,014910,500,112 억,,850211,N,N,26,N,00,N
|
|
20230818,130301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1690,18,2,1.08,161456711,97723,49.39,1635,1693,1621,2170,1171,1672,1652.19,3.79,0,3067,1734,1702,1651,1619,1568,1719,1636,112,499,500,1100,1,1,22460985,380,16.57,1.02,12,0.44,102.00,1649.00,3090,20230508,-45.31,1435,20221014,17.77,3090,-45.31,20230508,1480,14.19,20230103,3090,-45.31,20230508,1435,17.77,20221014,3.96,N,014910,500,112 억,,850211,N,N,26,N,00,N
|
|
20230818,120311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1680,8,2,0.48,141297295,85760,43.34,1635,1690,1621,2170,1171,1672,1647.59,3.79,0,2189,1734,1702,1651,1619,1568,1719,1636,112,499,500,1100,1,1,22460985,377,16.47,1.02,12,0.38,102.00,1649.00,3090,20230508,-45.63,1435,20221014,17.07,3090,-45.63,20230508,1480,13.51,20230103,3090,-45.63,20230508,1435,17.07,20221014,3.96,N,014910,500,112 억,,850211,N,N,26,N,00,N
|
|
20230818,110303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1672,0,3,0.00,98653301,60283,30.47,1635,1672,1621,2170,1171,1672,1636.50,3.79,0,-1591,1734,1702,1651,1619,1568,1719,1636,112,499,500,1100,1,1,22460985,376,16.39,1.01,12,0.27,102.00,1649.00,3090,20230508,-45.89,1435,20221014,16.52,3090,-45.89,20230508,1480,12.97,20230103,3090,-45.89,20230508,1435,16.52,20221014,3.96,N,014910,500,112 억,,850211,N,N,26,N,00,N
|
|
20230818,100304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1629,-43,5,-2.57,36166286,22114,11.18,1635,1653,1625,2170,1171,1672,1635.45,3.79,0,-8327,1734,1702,1651,1619,1568,1719,1636,112,499,500,1100,1,1,22460985,366,15.97,0.99,12,0.10,102.00,1649.00,3090,20230508,-47.28,1435,20221014,13.52,3090,-47.28,20230508,1480,10.07,20230103,3090,-47.28,20230508,1435,13.52,20221014,3.96,N,014910,500,112 억,,850211,N,N,26,N,00,N
|
|
20230818,090304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1653,-19,5,-1.14,10163630,6216,3.14,1635,1653,1626,2170,1171,1672,1635.08,3.79,0,-98,1734,1702,1651,1619,1568,1719,1636,112,499,500,1100,1,1,22460985,371,16.21,1.00,12,0.03,102.00,1649.00,3090,20230508,-46.50,1435,20221014,15.19,3090,-46.50,20230508,1480,11.69,20230103,3090,-46.50,20230508,1435,15.19,20221014,3.96,N,014910,500,112 억,,850211,N,N,26,N,00,N
|
|
20230817,160305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1672,22,2,1.33,321264300,197808,62.68,1609,1683,1600,2145,1155,1650,1623.65,3.70,0,8457,1691,1670,1655,1634,1619,1663,1627,112,495,500,1080,1,1,22460985,376,16.39,1.01,12,0.88,102.00,1649.00,3090,20230508,-45.89,1435,20221014,16.52,3090,-45.89,20230508,1480,12.97,20230103,3090,-45.89,20230508,1435,16.52,20221014,4.01,N,014910,500,112 억,,831124,N,N,26,N,00,N
|
|
20230817,150307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1656,6,2,0.36,291514696,180033,57.05,1609,1659,1600,2145,1155,1650,1619.23,3.70,0,16981,1691,1670,1655,1634,1619,1663,1627,112,495,500,1080,1,1,22460985,372,16.24,1.00,12,0.80,102.00,1649.00,3090,20230508,-46.41,1435,20221014,15.40,3090,-46.41,20230508,1480,11.89,20230103,3090,-46.41,20230508,1435,15.40,20221014,4.01,N,014910,500,112 억,,831124,N,N,2,N,00,N
|
|
20230817,140304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1650,0,3,0.00,263242174,162903,51.62,1609,1650,1600,2145,1155,1650,1615.94,3.70,0,17649,1691,1670,1655,1634,1619,1663,1627,112,495,500,1080,1,1,22460985,371,16.18,1.00,12,0.73,102.00,1649.00,3090,20230508,-46.60,1435,20221014,14.98,3090,-46.60,20230508,1480,11.49,20230103,3090,-46.60,20230508,1435,14.98,20221014,4.01,N,014910,500,112 억,,831124,N,N,2,N,00,N
|
|
20230817,130302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1643,-7,5,-0.42,255936533,158467,50.22,1609,1643,1600,2145,1155,1650,1615.08,3.70,0,17858,1691,1670,1655,1634,1619,1663,1627,112,495,500,1080,1,1,22460985,369,16.11,1.00,12,0.71,102.00,1649.00,3090,20230508,-46.83,1435,20221014,14.49,3090,-46.83,20230508,1480,11.01,20230103,3090,-46.83,20230508,1435,14.49,20221014,4.01,N,014910,500,112 억,,831124,N,N,2,N,00,N
|
|
20230817,120303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1633,-17,5,-1.03,226051670,140188,44.42,1609,1633,1600,2145,1155,1650,1612.49,3.70,0,12102,1691,1670,1655,1634,1619,1663,1627,112,495,500,1080,1,1,22460985,367,16.01,0.99,12,0.62,102.00,1649.00,3090,20230508,-47.15,1435,20221014,13.80,3090,-47.15,20230508,1480,10.34,20230103,3090,-47.15,20230508,1435,13.80,20221014,4.01,N,014910,500,112 억,,831124,N,N,2,N,00,N
|
|
20230817,110305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1625,-25,5,-1.52,201863901,125281,39.70,1609,1633,1600,2145,1155,1650,1611.29,3.70,0,6314,1691,1670,1655,1634,1619,1663,1627,112,495,500,1080,1,1,22460985,365,15.93,0.99,12,0.56,102.00,1649.00,3090,20230508,-47.41,1435,20221014,13.24,3090,-47.41,20230508,1480,9.80,20230103,3090,-47.41,20230508,1435,13.24,20221014,4.01,N,014910,500,112 억,,831124,N,N,2,N,00,N
|
|
20230817,100303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1632,-18,5,-1.09,170099143,105648,33.48,1609,1633,1600,2145,1155,1650,1610.06,3.70,0,6727,1691,1670,1655,1634,1619,1663,1627,112,495,500,1080,1,1,22460985,367,16.00,0.99,12,0.47,102.00,1649.00,3090,20230508,-47.18,1435,20221014,13.73,3090,-47.18,20230508,1480,10.27,20230103,3090,-47.18,20230508,1435,13.73,20221014,4.01,N,014910,500,112 억,,831124,N,N,2,N,00,N
|
|
20230817,090302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1626,-24,5,-1.45,27235197,16914,5.36,1609,1633,1609,2145,1155,1650,1610.22,3.70,0,5086,1691,1670,1655,1634,1619,1663,1627,112,495,500,1080,1,1,22460985,365,15.94,0.99,12,0.08,102.00,1649.00,3090,20230508,-47.38,1435,20221014,13.31,3090,-47.38,20230508,1480,9.86,20230103,3090,-47.38,20230508,1435,13.31,20221014,4.01,N,014910,500,112 억,,831124,N,N,2,N,00,N
|
|
20230816,160304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1650,-44,5,-2.60,520397264,314701,241.88,1671,1676,1640,2200,1186,1694,1653.62,3.93,0,-52605,1743,1718,1706,1681,1669,1712,1675,112,507,500,1110,1,1,22460985,371,16.18,1.00,12,1.40,102.00,1649.00,3090,20230508,-46.60,1435,20221014,14.98,3090,-46.60,20230508,1480,11.49,20230103,3090,-46.60,20230508,1435,14.98,20221014,4.01,N,014910,500,112 억,,883729,N,N,2,N,00,N
|
|
20230816,150304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1652,-42,5,-2.48,488079290,295139,226.84,1671,1676,1640,2200,1186,1694,1653.73,3.93,0,-57037,1743,1718,1706,1681,1669,1712,1675,112,507,500,1110,1,1,22460985,371,16.20,1.00,12,1.31,102.00,1649.00,3090,20230508,-46.54,1435,20221014,15.12,3090,-46.54,20230508,1480,11.62,20230103,3090,-46.54,20230508,1435,15.12,20221014,4.01,N,014910,500,112 억,,883729,N,N,5,N,00,N
|
|
20230816,140302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1649,-45,5,-2.66,472901321,285948,219.78,1671,1676,1640,2200,1186,1694,1653.80,3.93,0,-55296,1743,1718,1706,1681,1669,1712,1675,112,507,500,1110,1,1,22460985,370,16.17,1.00,12,1.27,102.00,1649.00,3090,20230508,-46.63,1435,20221014,14.91,3090,-46.63,20230508,1480,11.42,20230103,3090,-46.63,20230508,1435,14.91,20221014,4.01,N,014910,500,112 억,,883729,N,N,5,N,00,N
|
|
20230816,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1659,-35,5,-2.07,361885372,218768,168.14,1671,1676,1640,2200,1186,1694,1654.20,3.93,0,-56594,1743,1718,1706,1681,1669,1712,1675,112,507,500,1110,1,1,22460985,373,16.26,1.01,12,0.97,102.00,1649.00,3090,20230508,-46.31,1435,20221014,15.61,3090,-46.31,20230508,1480,12.09,20230103,3090,-46.31,20230508,1435,15.61,20221014,4.01,N,014910,500,112 억,,883729,N,N,5,N,00,N
|
|
20230816,120306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1642,-52,5,-3.07,333207161,201407,154.80,1671,1676,1640,2200,1186,1694,1654.40,3.93,0,-62281,1743,1718,1706,1681,1669,1712,1675,112,507,500,1110,1,1,22460985,369,16.10,1.00,12,0.90,102.00,1649.00,3090,20230508,-46.86,1435,20221014,14.43,3090,-46.86,20230508,1480,10.95,20230103,3090,-46.86,20230508,1435,14.43,20221014,4.01,N,014910,500,112 억,,883729,N,N,5,N,00,N
|
|
20230816,110305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1648,-46,5,-2.72,296866710,179338,137.84,1671,1676,1640,2200,1186,1694,1655.35,3.93,0,-60297,1743,1718,1706,1681,1669,1712,1675,112,507,500,1110,1,1,22460985,370,16.16,1.00,12,0.80,102.00,1649.00,3090,20230508,-46.67,1435,20221014,14.84,3090,-46.67,20230508,1480,11.35,20230103,3090,-46.67,20230508,1435,14.84,20221014,4.01,N,014910,500,112 억,,883729,N,N,5,N,00,N
|
|
20230816,100300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1642,-52,5,-3.07,248756320,150105,115.37,1671,1676,1641,2200,1186,1694,1657.22,3.93,0,-64615,1743,1718,1706,1681,1669,1712,1675,112,507,500,1110,1,1,22460985,369,16.10,1.00,12,0.67,102.00,1649.00,3090,20230508,-46.86,1435,20221014,14.43,3090,-46.86,20230508,1480,10.95,20230103,3090,-46.86,20230508,1435,14.43,20221014,4.01,N,014910,500,112 억,,883729,N,N,5,N,00,N
|
|
20230816,090301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1663,-31,5,-1.83,28387478,16996,13.06,1671,1676,1661,2200,1186,1694,1670.24,3.93,0,-12007,1743,1718,1706,1681,1669,1712,1675,112,507,500,1110,1,1,22460985,374,16.30,1.01,12,0.08,102.00,1649.00,3090,20230508,-46.18,1435,20221014,15.89,3090,-46.18,20230508,1480,12.36,20230103,3090,-46.18,20230508,1435,15.89,20221014,4.01,N,014910,500,112 억,,883729,N,N,5,N,00,N
|
|
20230814,160300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1694,-35,5,-2.02,216228809,126856,127.84,1729,1731,1694,2245,1211,1729,1704.52,4.17,0,-47132,1749,1738,1727,1716,1705,1744,1722,112,517,500,1140,1,1,22460985,380,16.61,1.03,12,0.56,102.00,1649.00,3090,20230508,-45.18,1435,20221014,18.05,3090,-45.18,20230508,1480,14.46,20230103,3090,-45.18,20230508,1435,18.05,20221014,3.94,N,014910,500,112 억,,936210,N,N,5,N,00,N
|
|
20230814,150300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1696,-33,5,-1.91,200900127,117813,118.73,1729,1731,1695,2245,1211,1729,1705.25,4.17,0,-44781,1749,1738,1727,1716,1705,1744,1722,112,517,500,1140,1,1,22460985,381,16.63,1.03,12,0.52,102.00,1649.00,3090,20230508,-45.11,1435,20221014,18.19,3090,-45.11,20230508,1480,14.59,20230103,3090,-45.11,20230508,1435,18.19,20221014,3.94,N,014910,500,112 억,,936210,N,N,8,N,00,N
|
|
20230814,140301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1700,-29,5,-1.68,172170910,100871,101.66,1729,1731,1695,2245,1211,1729,1706.84,4.17,0,-40416,1749,1738,1727,1716,1705,1744,1722,112,517,500,1140,1,1,22460985,382,16.67,1.03,12,0.45,102.00,1649.00,3090,20230508,-44.98,1435,20221014,18.47,3090,-44.98,20230508,1480,14.86,20230103,3090,-44.98,20230508,1435,18.47,20221014,3.94,N,014910,500,112 억,,936210,N,N,8,N,00,N
|
|
20230814,130300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1695,-34,5,-1.97,159642597,93484,94.21,1729,1731,1695,2245,1211,1729,1707.70,4.17,0,-37705,1749,1738,1727,1716,1705,1744,1722,112,517,500,1140,1,1,22460985,381,16.62,1.03,12,0.42,102.00,1649.00,3090,20230508,-45.15,1435,20221014,18.12,3090,-45.15,20230508,1480,14.53,20230103,3090,-45.15,20230508,1435,18.12,20221014,3.94,N,014910,500,112 억,,936210,N,N,8,N,00,N
|
|
20230814,120259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1705,-24,5,-1.39,130116758,76089,76.68,1729,1731,1697,2245,1211,1729,1710.06,4.17,0,-35972,1749,1738,1727,1716,1705,1744,1722,112,517,500,1140,1,1,22460985,383,16.72,1.03,12,0.34,102.00,1649.00,3090,20230508,-44.82,1435,20221014,18.82,3090,-44.82,20230508,1480,15.20,20230103,3090,-44.82,20230508,1435,18.82,20221014,3.94,N,014910,500,112 억,,936210,N,N,8,N,00,N
|
|
20230814,110259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1706,-23,5,-1.33,92522886,54000,54.42,1729,1731,1704,2245,1211,1729,1713.39,4.17,0,-20110,1749,1738,1727,1716,1705,1744,1722,112,517,500,1140,1,1,22460985,383,16.73,1.03,12,0.24,102.00,1649.00,3090,20230508,-44.79,1435,20221014,18.89,3090,-44.79,20230508,1480,15.27,20230103,3090,-44.79,20230508,1435,18.89,20221014,3.94,N,014910,500,112 억,,936210,N,N,8,N,00,N
|
|
20230814,100259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,-19,5,-1.10,67174924,39151,39.46,1729,1731,1705,2245,1211,1729,1715.79,4.17,0,-20288,1749,1738,1727,1716,1705,1744,1722,112,517,500,1140,1,1,22460985,384,16.76,1.04,12,0.17,102.00,1649.00,3090,20230508,-44.66,1435,20221014,19.16,3090,-44.66,20230508,1480,15.54,20230103,3090,-44.66,20230508,1435,19.16,20221014,3.94,N,014910,500,112 억,,936210,N,N,8,N,00,N
|
|
20230814,090259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,-10,5,-0.58,12345763,7149,7.20,1729,1731,1718,2245,1211,1729,1726.92,4.17,0,-4778,1749,1738,1727,1716,1705,1744,1722,112,517,500,1140,1,1,22460985,386,16.85,1.04,12,0.03,102.00,1649.00,3090,20230508,-44.37,1435,20221014,19.79,3090,-44.37,20230508,1480,16.15,20230103,3090,-44.37,20230508,1435,19.79,20221014,3.94,N,014910,500,112 억,,936210,N,N,8,N,00,N
|
|
20230811,160258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1729,14,2,0.82,170008341,98326,77.56,1720,1738,1716,2225,1201,1715,1729.03,4.13,0,9378,1737,1725,1708,1696,1679,1732,1703,112,512,500,1130,1,1,22460985,388,16.95,1.05,12,0.44,102.00,1649.00,3090,20230508,-44.05,1435,20221014,20.49,3090,-44.05,20230508,1480,16.82,20230103,3090,-44.05,20230508,1435,20.49,20221014,4.05,N,014910,500,112 억,,926832,N,N,8,N,00,N
|
|
20230811,150256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1732,17,2,0.99,143180093,82813,65.32,1720,1738,1716,2225,1201,1715,1728.96,4.13,0,11857,1737,1725,1708,1696,1679,1732,1703,112,512,500,1130,1,1,22460985,389,16.98,1.05,12,0.37,102.00,1649.00,3090,20230508,-43.95,1435,20221014,20.70,3090,-43.95,20230508,1480,17.03,20230103,3090,-43.95,20230508,1435,20.70,20221014,4.05,N,014910,500,112 억,,926832,N,N,9,N,00,N
|
|
20230811,140258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1730,15,2,0.87,114307438,66127,52.16,1720,1738,1716,2225,1201,1715,1728.60,4.13,0,12449,1737,1725,1708,1696,1679,1732,1703,112,512,500,1130,1,1,22460985,389,16.96,1.05,12,0.29,102.00,1649.00,3090,20230508,-44.01,1435,20221014,20.56,3090,-44.01,20230508,1480,16.89,20230103,3090,-44.01,20230508,1435,20.56,20221014,4.05,N,014910,500,112 억,,926832,N,N,9,N,00,N
|
|
20230811,130257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1733,18,2,1.05,93103313,53860,42.49,1720,1738,1716,2225,1201,1715,1728.62,4.13,0,16758,1737,1725,1708,1696,1679,1732,1703,112,512,500,1130,1,1,22460985,389,16.99,1.05,12,0.24,102.00,1649.00,3090,20230508,-43.92,1435,20221014,20.77,3090,-43.92,20230508,1480,17.09,20230103,3090,-43.92,20230508,1435,20.77,20221014,4.05,N,014910,500,112 억,,926832,N,N,9,N,00,N
|
|
20230811,120256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1736,21,2,1.22,75716449,43823,34.57,1720,1738,1716,2225,1201,1715,1727.78,4.13,0,14241,1737,1725,1708,1696,1679,1732,1703,112,512,500,1130,1,1,22460985,390,17.02,1.05,12,0.20,102.00,1649.00,3090,20230508,-43.82,1435,20221014,20.98,3090,-43.82,20230508,1480,17.30,20230103,3090,-43.82,20230508,1435,20.98,20221014,4.05,N,014910,500,112 억,,926832,N,N,9,N,00,N
|
|
20230811,110255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1731,16,2,0.93,61563862,35659,28.13,1720,1738,1716,2225,1201,1715,1726.46,4.13,0,13448,1737,1725,1708,1696,1679,1732,1703,112,512,500,1130,1,1,22460985,389,16.97,1.05,12,0.16,102.00,1649.00,3090,20230508,-43.98,1435,20221014,20.63,3090,-43.98,20230508,1480,16.96,20230103,3090,-43.98,20230508,1435,20.63,20221014,4.05,N,014910,500,112 억,,926832,N,N,9,N,00,N
|
|
20230811,100254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1735,20,2,1.17,56353547,32650,25.75,1720,1738,1716,2225,1201,1715,1725.99,4.13,0,12899,1737,1725,1708,1696,1679,1732,1703,112,512,500,1130,1,1,22460985,390,17.01,1.05,12,0.15,102.00,1649.00,3090,20230508,-43.85,1435,20221014,20.91,3090,-43.85,20230508,1480,17.23,20230103,3090,-43.85,20230508,1435,20.91,20221014,4.05,N,014910,500,112 억,,926832,N,N,9,N,00,N
|
|
20230811,090256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1725,10,2,0.58,17544867,10202,8.05,1720,1725,1716,2225,1201,1715,1719.75,4.13,0,2265,1737,1725,1708,1696,1679,1732,1703,112,512,500,1130,1,1,22460985,387,16.91,1.05,12,0.05,102.00,1649.00,3090,20230508,-44.17,1435,20221014,20.21,3090,-44.17,20230508,1480,16.55,20230103,3090,-44.17,20230508,1435,20.21,20221014,4.05,N,014910,500,112 억,,926832,N,N,9,N,00,N
|
|
20230810,160255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1715,6,2,0.35,214530917,126013,85.66,1710,1720,1691,2220,1197,1709,1702.44,4.24,0,-20741,1742,1725,1695,1678,1648,1734,1687,112,511,500,1120,1,1,22460985,385,16.81,1.04,12,0.56,102.00,1649.00,3090,20230508,-44.50,1435,20221014,19.51,3090,-44.50,20230508,1480,15.88,20230103,3090,-44.50,20230508,1435,19.51,20221014,4.00,N,014910,500,112 억,,952892,N,N,9,N,00,N
|
|
20230810,150254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1717,8,2,0.47,207203260,121732,82.75,1710,1720,1691,2220,1197,1709,1702.13,4.24,0,-21245,1742,1725,1695,1678,1648,1734,1687,112,511,500,1120,1,1,22460985,386,16.83,1.04,12,0.54,102.00,1649.00,3090,20230508,-44.43,1435,20221014,19.65,3090,-44.43,20230508,1480,16.01,20230103,3090,-44.43,20230508,1435,19.65,20221014,4.00,N,014910,500,112 억,,952892,N,N,3,N,00,N
|
|
20230810,140254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1711,2,2,0.12,191427721,112525,76.49,1710,1720,1691,2220,1197,1709,1701.20,4.24,0,-21505,1742,1725,1695,1678,1648,1734,1687,112,511,500,1120,1,1,22460985,384,16.77,1.04,12,0.50,102.00,1649.00,3090,20230508,-44.63,1435,20221014,19.23,3090,-44.63,20230508,1480,15.61,20230103,3090,-44.63,20230508,1435,19.23,20221014,4.00,N,014910,500,112 억,,952892,N,N,3,N,00,N
|
|
20230810,130251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,1,2,0.06,168389212,99038,67.33,1710,1720,1691,2220,1197,1709,1700.25,4.24,0,-29138,1742,1725,1695,1678,1648,1734,1687,112,511,500,1120,1,1,22460985,384,16.76,1.04,12,0.44,102.00,1649.00,3090,20230508,-44.66,1435,20221014,19.16,3090,-44.66,20230508,1480,15.54,20230103,3090,-44.66,20230508,1435,19.16,20221014,4.00,N,014910,500,112 억,,952892,N,N,3,N,00,N
|
|
20230810,120254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1704,-5,5,-0.29,149173098,87746,59.65,1710,1720,1691,2220,1197,1709,1700.06,4.24,0,-33063,1742,1725,1695,1678,1648,1734,1687,112,511,500,1120,1,1,22460985,383,16.71,1.03,12,0.39,102.00,1649.00,3090,20230508,-44.85,1435,20221014,18.75,3090,-44.85,20230508,1480,15.14,20230103,3090,-44.85,20230508,1435,18.75,20221014,4.00,N,014910,500,112 억,,952892,N,N,3,N,00,N
|
|
20230810,110256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1704,-5,5,-0.29,130186012,76555,52.04,1710,1720,1691,2220,1197,1709,1700.56,4.24,0,-32902,1742,1725,1695,1678,1648,1734,1687,112,511,500,1120,1,1,22460985,383,16.71,1.03,12,0.34,102.00,1649.00,3090,20230508,-44.85,1435,20221014,18.75,3090,-44.85,20230508,1480,15.14,20230103,3090,-44.85,20230508,1435,18.75,20221014,4.00,N,014910,500,112 억,,952892,N,N,3,N,00,N
|
|
20230810,100256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1700,-9,5,-0.53,105808221,62160,42.26,1710,1720,1691,2220,1197,1709,1702.19,4.24,0,-31113,1742,1725,1695,1678,1648,1734,1687,112,511,500,1120,1,1,22460985,382,16.67,1.03,12,0.28,102.00,1649.00,3090,20230508,-44.98,1435,20221014,18.47,3090,-44.98,20230508,1480,14.86,20230103,3090,-44.98,20230508,1435,18.47,20221014,4.00,N,014910,500,112 억,,952892,N,N,3,N,00,N
|
|
20230810,090255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1716,7,2,0.41,9119074,5325,3.62,1710,1720,1710,2220,1197,1709,1712.50,4.24,0,-528,1742,1725,1695,1678,1648,1734,1687,112,511,500,1120,1,1,22460985,385,16.82,1.04,12,0.02,102.00,1649.00,3090,20230508,-44.47,1435,20221014,19.58,3090,-44.47,20230508,1480,15.95,20230103,3090,-44.47,20230508,1435,19.58,20221014,4.00,N,014910,500,112 억,,952892,N,N,3,N,00,N
|
|
20230809,160254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1709,41,2,2.46,249337767,147043,83.59,1677,1712,1665,2165,1168,1668,1695.68,3.94,0,62336,1752,1710,1689,1647,1626,1699,1636,112,498,500,1100,1,1,22460985,384,16.75,1.04,12,0.65,102.00,1649.00,3090,20230508,-44.69,1435,20221014,19.09,3090,-44.69,20230508,1480,15.47,20230103,3090,-44.69,20230508,1435,19.09,20221014,4.08,N,014910,500,112 억,,884879,N,N,3,N,00,N
|
|
20230809,150252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1708,40,2,2.40,226313321,133574,75.93,1677,1712,1665,2165,1168,1668,1694.29,3.94,0,56310,1752,1710,1689,1647,1626,1699,1636,112,498,500,1100,1,1,22460985,384,16.75,1.04,12,0.59,102.00,1649.00,3090,20230508,-44.72,1435,20221014,19.02,3090,-44.72,20230508,1480,15.41,20230103,3090,-44.72,20230508,1435,19.02,20221014,4.08,N,014910,500,112 억,,884879,N,N,6,N,00,N
|
|
20230809,140252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,42,2,2.52,212560836,125530,71.36,1677,1712,1665,2165,1168,1668,1693.31,3.94,0,53644,1752,1710,1689,1647,1626,1699,1636,112,498,500,1100,1,1,22460985,384,16.76,1.04,12,0.56,102.00,1649.00,3090,20230508,-44.66,1435,20221014,19.16,3090,-44.66,20230508,1480,15.54,20230103,3090,-44.66,20230508,1435,19.16,20221014,4.08,N,014910,500,112 억,,884879,N,N,6,N,00,N
|
|
20230809,130256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1709,41,2,2.46,179529206,106205,60.37,1677,1710,1665,2165,1168,1668,1690.40,3.94,0,38307,1752,1710,1689,1647,1626,1699,1636,112,498,500,1100,1,1,22460985,384,16.75,1.04,12,0.47,102.00,1649.00,3090,20230508,-44.69,1435,20221014,19.09,3090,-44.69,20230508,1480,15.47,20230103,3090,-44.69,20230508,1435,19.09,20221014,4.08,N,014910,500,112 억,,884879,N,N,6,N,00,N
|
|
20230809,120255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1709,41,2,2.46,160244663,94913,53.95,1677,1710,1665,2165,1168,1668,1688.33,3.94,0,35505,1752,1710,1689,1647,1626,1699,1636,112,498,500,1100,1,1,22460985,384,16.75,1.04,12,0.42,102.00,1649.00,3090,20230508,-44.69,1435,20221014,19.09,3090,-44.69,20230508,1480,15.47,20230103,3090,-44.69,20230508,1435,19.09,20221014,4.08,N,014910,500,112 억,,884879,N,N,6,N,00,N
|
|
20230809,110254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1706,38,2,2.28,125213693,74321,42.25,1677,1710,1665,2165,1168,1668,1684.77,3.94,0,30951,1752,1710,1689,1647,1626,1699,1636,112,498,500,1100,1,1,22460985,383,16.73,1.03,12,0.33,102.00,1649.00,3090,20230508,-44.79,1435,20221014,18.89,3090,-44.79,20230508,1480,15.27,20230103,3090,-44.79,20230508,1435,18.89,20221014,4.08,N,014910,500,112 억,,884879,N,N,6,N,00,N
|
|
20230809,100251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1709,41,2,2.46,101024988,60118,34.17,1677,1710,1665,2165,1168,1668,1680.44,3.94,0,21539,1752,1710,1689,1647,1626,1699,1636,112,498,500,1100,1,1,22460985,384,16.75,1.04,12,0.27,102.00,1649.00,3090,20230508,-44.69,1435,20221014,19.09,3090,-44.69,20230508,1480,15.47,20230103,3090,-44.69,20230508,1435,19.09,20221014,4.08,N,014910,500,112 억,,884879,N,N,6,N,00,N
|
|
20230809,090251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1677,9,2,0.54,24722625,14782,8.40,1677,1678,1665,2165,1168,1668,1672.48,3.94,0,-2683,1752,1710,1689,1647,1626,1699,1636,112,498,500,1100,1,1,22460985,377,16.44,1.02,12,0.07,102.00,1649.00,3090,20230508,-45.73,1435,20221014,16.86,3090,-45.73,20230508,1480,13.31,20230103,3090,-45.73,20230508,1435,16.86,20221014,4.08,N,014910,500,112 억,,884879,N,N,6,N,00,N
|
|
20230808,160257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1668,-51,5,-2.97,297022821,175414,75.52,1704,1731,1668,2230,1204,1719,1693.52,4.26,0,-69427,1756,1737,1700,1681,1644,1747,1691,112,513,500,1130,1,1,22460985,375,16.35,1.01,12,0.78,102.00,1649.00,3090,20230508,-46.02,1435,20221014,16.24,3090,-46.02,20230508,1480,12.70,20230103,3090,-46.02,20230508,1435,16.24,20221014,4.10,N,014910,500,112 억,,957362,N,N,6,N,00,N
|
|
20230808,150253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1678,-41,5,-2.39,282214578,166546,71.71,1704,1731,1672,2230,1204,1719,1694.49,4.26,0,-69544,1756,1737,1700,1681,1644,1747,1691,112,513,500,1130,1,1,22460985,377,16.45,1.02,12,0.74,102.00,1649.00,3090,20230508,-45.70,1435,20221014,16.93,3090,-45.70,20230508,1480,13.38,20230103,3090,-45.70,20230508,1435,16.93,20221014,4.10,N,014910,500,112 억,,957362,N,N,3,N,00,N
|
|
20230808,140252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1691,-28,5,-1.63,218828862,128822,55.46,1704,1731,1680,2230,1204,1719,1698.66,4.26,0,-52819,1756,1737,1700,1681,1644,1747,1691,112,513,500,1130,1,1,22460985,380,16.58,1.03,12,0.57,102.00,1649.00,3090,20230508,-45.28,1435,20221014,17.84,3090,-45.28,20230508,1480,14.26,20230103,3090,-45.28,20230508,1435,17.84,20221014,4.10,N,014910,500,112 억,,957362,N,N,3,N,00,N
|
|
20230808,130249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1685,-34,5,-1.98,192508161,113206,48.74,1704,1731,1680,2230,1204,1719,1700.48,4.26,0,-45121,1756,1737,1700,1681,1644,1747,1691,112,513,500,1130,1,1,22460985,378,16.52,1.02,12,0.50,102.00,1649.00,3090,20230508,-45.47,1435,20221014,17.42,3090,-45.47,20230508,1480,13.85,20230103,3090,-45.47,20230508,1435,17.42,20221014,4.10,N,014910,500,112 억,,957362,N,N,3,N,00,N
|
|
20230808,120252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1687,-32,5,-1.86,170233749,99987,43.05,1704,1731,1680,2230,1204,1719,1702.53,4.26,0,-43553,1756,1737,1700,1681,1644,1747,1691,112,513,500,1130,1,1,22460985,379,16.54,1.02,12,0.45,102.00,1649.00,3090,20230508,-45.40,1435,20221014,17.56,3090,-45.40,20230508,1480,13.99,20230103,3090,-45.40,20230508,1435,17.56,20221014,4.10,N,014910,500,112 억,,957362,N,N,3,N,00,N
|
|
20230808,110250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1696,-23,5,-1.34,122034059,71406,30.74,1704,1731,1690,2230,1204,1719,1708.99,4.26,0,-32987,1756,1737,1700,1681,1644,1747,1691,112,513,500,1130,1,1,22460985,381,16.63,1.03,12,0.32,102.00,1649.00,3090,20230508,-45.11,1435,20221014,18.19,3090,-45.11,20230508,1480,14.59,20230103,3090,-45.11,20230508,1435,18.19,20221014,4.10,N,014910,500,112 억,,957362,N,N,3,N,00,N
|
|
20230808,100253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1715,-4,5,-0.23,64323196,37509,16.15,1704,1731,1704,2230,1204,1719,1714.85,4.26,0,-5123,1756,1737,1700,1681,1644,1747,1691,112,513,500,1130,1,1,22460985,385,16.81,1.04,12,0.17,102.00,1649.00,3090,20230508,-44.50,1435,20221014,19.51,3090,-44.50,20230508,1480,15.88,20230103,3090,-44.50,20230508,1435,19.51,20221014,4.10,N,014910,500,112 억,,957362,N,N,3,N,00,N
|
|
20230808,090252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1722,3,2,0.17,11738038,6876,2.96,1704,1722,1704,2230,1204,1719,1706.76,4.26,0,-1256,1756,1737,1700,1681,1644,1747,1691,112,513,500,1130,1,1,22460985,387,16.88,1.04,12,0.03,102.00,1649.00,3090,20230508,-44.27,1435,20221014,20.00,3090,-44.27,20230508,1480,16.35,20230103,3090,-44.27,20230508,1435,20.00,20221014,4.10,N,014910,500,112 억,,957362,N,N,3,N,00,N
|
|
20230807,160251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,11,2,0.64,393536439,232117,137.79,1708,1719,1663,2220,1196,1708,1695.40,4.07,0,41890,1738,1723,1703,1688,1668,1730,1695,112,512,500,1120,1,1,22460985,386,16.85,1.04,12,1.03,102.00,1649.00,3090,20230508,-44.37,1435,20221014,19.79,3090,-44.37,20230508,1480,16.15,20230103,3090,-44.37,20230508,1435,19.79,20221014,4.11,N,014910,500,112 억,,914038,N,N,3,N,00,N
|
|
20230807,150249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,2,2,0.12,376541450,222213,131.91,1708,1719,1663,2220,1196,1708,1694.51,4.07,0,40407,1738,1723,1703,1688,1668,1730,1695,112,512,500,1120,1,1,22460985,384,16.76,1.04,12,0.99,102.00,1649.00,3090,20230508,-44.66,1435,20221014,19.16,3090,-44.66,20230508,1480,15.54,20230103,3090,-44.66,20230508,1435,19.16,20221014,4.11,N,014910,500,112 억,,914038,N,N,1,N,00,N
|
|
20230807,140252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1705,-3,5,-0.18,338202290,199728,118.56,1708,1719,1663,2220,1196,1708,1693.31,4.07,0,40362,1738,1723,1703,1688,1668,1730,1695,112,512,500,1120,1,1,22460985,383,16.72,1.03,12,0.89,102.00,1649.00,3090,20230508,-44.82,1435,20221014,18.82,3090,-44.82,20230508,1480,15.20,20230103,3090,-44.82,20230508,1435,18.82,20221014,4.11,N,014910,500,112 억,,914038,N,N,1,N,00,N
|
|
20230807,130250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1707,-1,5,-0.06,306568312,181142,107.53,1708,1719,1663,2220,1196,1708,1692.42,4.07,0,38865,1738,1723,1703,1688,1668,1730,1695,112,512,500,1120,1,1,22460985,383,16.74,1.04,12,0.81,102.00,1649.00,3090,20230508,-44.76,1435,20221014,18.95,3090,-44.76,20230508,1480,15.34,20230103,3090,-44.76,20230508,1435,18.95,20221014,4.11,N,014910,500,112 억,,914038,N,N,1,N,00,N
|
|
20230807,120249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1699,-9,5,-0.53,274574094,162332,96.36,1708,1719,1663,2220,1196,1708,1691.44,4.07,0,28574,1738,1723,1703,1688,1668,1730,1695,112,512,500,1120,1,1,22460985,382,16.66,1.03,12,0.72,102.00,1649.00,3090,20230508,-45.02,1435,20221014,18.40,3090,-45.02,20230508,1480,14.80,20230103,3090,-45.02,20230508,1435,18.40,20221014,4.11,N,014910,500,112 억,,914038,N,N,1,N,00,N
|
|
20230807,110248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1705,-3,5,-0.18,240617787,142410,84.54,1708,1719,1663,2220,1196,1708,1689.61,4.07,0,18979,1738,1723,1703,1688,1668,1730,1695,112,512,500,1120,1,1,22460985,383,16.72,1.03,12,0.63,102.00,1649.00,3090,20230508,-44.82,1435,20221014,18.82,3090,-44.82,20230508,1480,15.20,20230103,3090,-44.82,20230508,1435,18.82,20221014,4.11,N,014910,500,112 억,,914038,N,N,1,N,00,N
|
|
20230807,100251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1677,-31,5,-1.81,125985225,74703,44.34,1708,1719,1663,2220,1196,1708,1686.48,4.07,0,-22556,1738,1723,1703,1688,1668,1730,1695,112,512,500,1120,1,1,22460985,377,16.44,1.02,12,0.33,102.00,1649.00,3090,20230508,-45.73,1435,20221014,16.86,3090,-45.73,20230508,1480,13.31,20230103,3090,-45.73,20230508,1435,16.86,20221014,4.11,N,014910,500,112 억,,914038,N,N,1,N,00,N
|
|
20230807,090251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1713,5,2,0.29,11014209,6448,3.83,1708,1719,1700,2220,1196,1708,1708.16,4.07,0,-3205,1738,1723,1703,1688,1668,1730,1695,112,512,500,1120,1,1,22460985,385,16.79,1.04,12,0.03,102.00,1649.00,3090,20230508,-44.56,1435,20221014,19.37,3090,-44.56,20230508,1480,15.74,20230103,3090,-44.56,20230508,1435,19.37,20221014,4.11,N,014910,500,112 억,,914038,N,N,1,N,00,N
|
|
20230804,160248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1708,-4,5,-0.23,287048166,168403,87.58,1702,1718,1683,2225,1199,1712,1704.53,4.00,0,13897,1796,1754,1702,1660,1608,1728,1634,112,513,500,1120,1,1,22460985,384,16.75,1.04,12,0.75,102.00,1649.00,3090,20230508,-44.72,1435,20221014,19.02,3090,-44.72,20230508,1480,15.41,20230103,3090,-44.72,20230508,1435,19.02,20221014,4.17,N,014910,500,112 억,,899477,N,N,1,N,00,N
|
|
20230804,150249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1706,-6,5,-0.35,271153401,159082,82.73,1702,1718,1683,2225,1199,1712,1704.49,4.00,0,12393,1796,1754,1702,1660,1608,1728,1634,112,513,500,1120,1,1,22460985,383,16.73,1.03,12,0.71,102.00,1649.00,3090,20230508,-44.79,1435,20221014,18.89,3090,-44.79,20230508,1480,15.27,20230103,3090,-44.79,20230508,1435,18.89,20221014,4.17,N,014910,500,112 억,,899477,N,N,2,N,00,N
|
|
20230804,140251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1708,-4,5,-0.23,182063175,106685,55.48,1702,1718,1683,2225,1199,1712,1706.55,4.00,0,-17668,1796,1754,1702,1660,1608,1728,1634,112,513,500,1120,1,1,22460985,384,16.75,1.04,12,0.47,102.00,1649.00,3090,20230508,-44.72,1435,20221014,19.02,3090,-44.72,20230508,1480,15.41,20230103,3090,-44.72,20230508,1435,19.02,20221014,4.17,N,014910,500,112 억,,899477,N,N,2,N,00,N
|
|
20230804,130248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,-2,5,-0.12,175000994,102548,53.33,1702,1718,1683,2225,1199,1712,1706.53,4.00,0,-17845,1796,1754,1702,1660,1608,1728,1634,112,513,500,1120,1,1,22460985,384,16.76,1.04,12,0.46,102.00,1649.00,3090,20230508,-44.66,1435,20221014,19.16,3090,-44.66,20230508,1480,15.54,20230103,3090,-44.66,20230508,1435,19.16,20221014,4.17,N,014910,500,112 억,,899477,N,N,2,N,00,N
|
|
20230804,120249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1712,0,3,0.00,128127882,75070,39.04,1702,1718,1683,2225,1199,1712,1706.78,4.00,0,-18075,1796,1754,1702,1660,1608,1728,1634,112,513,500,1120,1,1,22460985,385,16.78,1.04,12,0.33,102.00,1649.00,3090,20230508,-44.60,1435,20221014,19.30,3090,-44.60,20230508,1480,15.68,20230103,3090,-44.60,20230508,1435,19.30,20221014,4.17,N,014910,500,112 억,,899477,N,N,2,N,00,N
|
|
20230804,110249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1714,2,2,0.12,92109819,54002,28.08,1702,1718,1683,2225,1199,1712,1705.67,4.00,0,-3181,1796,1754,1702,1660,1608,1728,1634,112,513,500,1120,1,1,22460985,385,16.80,1.04,12,0.24,102.00,1649.00,3090,20230508,-44.53,1435,20221014,19.44,3090,-44.53,20230508,1480,15.81,20230103,3090,-44.53,20230508,1435,19.44,20221014,4.17,N,014910,500,112 억,,899477,N,N,2,N,00,N
|
|
20230804,100246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1709,-3,5,-0.18,71656197,42057,21.87,1702,1718,1683,2225,1199,1712,1703.79,4.00,0,-448,1796,1754,1702,1660,1608,1728,1634,112,513,500,1120,1,1,22460985,384,16.75,1.04,12,0.19,102.00,1649.00,3090,20230508,-44.69,1435,20221014,19.09,3090,-44.69,20230508,1480,15.47,20230103,3090,-44.69,20230508,1435,19.09,20221014,4.17,N,014910,500,112 억,,899477,N,N,2,N,00,N
|
|
20230804,090246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1711,-1,5,-0.06,7741082,4548,2.37,1702,1712,1702,2225,1199,1712,1702.08,4.00,0,-631,1796,1754,1702,1660,1608,1728,1634,112,513,500,1120,1,1,22460985,384,16.77,1.04,12,0.02,102.00,1649.00,3090,20230508,-44.63,1435,20221014,19.23,3090,-44.63,20230508,1480,15.61,20230103,3090,-44.63,20230508,1435,19.23,20221014,4.17,N,014910,500,112 억,,899477,N,N,2,N,00,N
|
|
20230803,160247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1712,-18,5,-1.04,327048843,191923,53.88,1730,1744,1650,2245,1211,1730,1704.01,4.03,0,-5375,1840,1785,1730,1675,1620,1757,1647,112,517,500,1140,1,1,22460985,385,16.78,1.04,12,0.85,102.00,1649.00,3090,20230508,-44.60,1435,20221014,19.30,3090,-44.60,20230508,1480,15.68,20230103,3090,-44.60,20230508,1435,19.30,20221014,4.17,N,014910,500,112 억,,904222,N,N,2,N,00,N
|
|
20230803,150248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1713,-17,5,-0.98,306562422,179923,50.51,1730,1744,1650,2245,1211,1730,1703.85,4.03,0,-7506,1840,1785,1730,1675,1620,1757,1647,112,517,500,1140,1,1,22460985,385,16.79,1.04,12,0.80,102.00,1649.00,3090,20230508,-44.56,1435,20221014,19.37,3090,-44.56,20230508,1480,15.74,20230103,3090,-44.56,20230508,1435,19.37,20221014,4.17,N,014910,500,112 억,,904222,N,N,3,N,00,N
|
|
20230803,140245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1709,-21,5,-1.21,286648854,168240,47.23,1730,1744,1650,2245,1211,1730,1703.81,4.03,0,-9839,1840,1785,1730,1675,1620,1757,1647,112,517,500,1140,1,1,22460985,384,16.75,1.04,12,0.75,102.00,1649.00,3090,20230508,-44.69,1435,20221014,19.09,3090,-44.69,20230508,1480,15.47,20230103,3090,-44.69,20230508,1435,19.09,20221014,4.17,N,014910,500,112 억,,904222,N,N,3,N,00,N
|
|
20230803,130248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1713,-17,5,-0.98,249231986,146290,41.07,1730,1744,1650,2245,1211,1730,1703.68,4.03,0,-18004,1840,1785,1730,1675,1620,1757,1647,112,517,500,1140,1,1,22460985,385,16.79,1.04,12,0.65,102.00,1649.00,3090,20230508,-44.56,1435,20221014,19.37,3090,-44.56,20230508,1480,15.74,20230103,3090,-44.56,20230508,1435,19.37,20221014,4.17,N,014910,500,112 억,,904222,N,N,3,N,00,N
|
|
20230803,120248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1694,-36,5,-2.08,228759871,134306,37.70,1730,1744,1650,2245,1211,1730,1703.27,4.03,0,-25173,1840,1785,1730,1675,1620,1757,1647,112,517,500,1140,1,1,22460985,380,16.61,1.03,12,0.60,102.00,1649.00,3090,20230508,-45.18,1435,20221014,18.05,3090,-45.18,20230508,1480,14.46,20230103,3090,-45.18,20230508,1435,18.05,20221014,4.17,N,014910,500,112 억,,904222,N,N,3,N,00,N
|
|
20230803,110245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1703,-27,5,-1.56,184929472,108396,30.43,1730,1744,1650,2245,1211,1730,1706.05,4.03,0,-33528,1840,1785,1730,1675,1620,1757,1647,112,517,500,1140,1,1,22460985,383,16.70,1.03,12,0.48,102.00,1649.00,3090,20230508,-44.89,1435,20221014,18.68,3090,-44.89,20230508,1480,15.07,20230103,3090,-44.89,20230508,1435,18.68,20221014,4.17,N,014910,500,112 억,,904222,N,N,3,N,00,N
|
|
20230803,100245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1717,-13,5,-0.75,84222672,49408,13.87,1730,1744,1650,2245,1211,1730,1704.63,4.03,0,-3322,1840,1785,1730,1675,1620,1757,1647,112,517,500,1140,1,1,22460985,386,16.83,1.04,12,0.22,102.00,1649.00,3090,20230508,-44.43,1435,20221014,19.65,3090,-44.43,20230508,1480,16.01,20230103,3090,-44.43,20230508,1435,19.65,20221014,4.17,N,014910,500,112 억,,904222,N,N,3,N,00,N
|
|
20230803,090246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,-11,5,-0.64,11522805,6664,1.87,1730,1744,1717,2245,1211,1730,1729.11,4.03,0,-1468,1840,1785,1730,1675,1620,1757,1647,112,517,500,1140,1,1,22460985,386,16.85,1.04,12,0.03,102.00,1649.00,3090,20230508,-44.37,1435,20221014,19.79,3090,-44.37,20230508,1480,16.15,20230103,3090,-44.37,20230508,1435,19.79,20221014,4.17,N,014910,500,112 억,,904222,N,N,3,N,00,N
|
|
20230802,160246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1730,-31,5,-1.76,610227179,351375,259.08,1750,1785,1675,2285,1233,1761,1736.65,3.90,0,20455,1808,1784,1760,1736,1712,1772,1724,112,526,500,1160,1,1,22460985,389,16.96,1.05,12,1.56,102.00,1649.00,3090,20230508,-44.01,1435,20221014,20.56,3090,-44.01,20230508,1480,16.89,20230103,3090,-44.01,20230508,1435,20.56,20221014,4.18,N,014910,500,112 억,,876607,N,N,3,N,00,N
|
|
20230802,150248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1722,-39,5,-2.21,593828658,341871,252.07,1750,1785,1675,2285,1233,1761,1736.96,3.90,0,18996,1808,1784,1760,1736,1712,1772,1724,112,526,500,1160,1,1,22460985,387,16.88,1.04,12,1.52,102.00,1649.00,3090,20230508,-44.27,1435,20221014,20.00,3090,-44.27,20230508,1480,16.35,20230103,3090,-44.27,20230508,1435,20.00,20221014,4.18,N,014910,500,112 억,,876607,N,N,1,N,00,N
|
|
20230802,140248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1728,-33,5,-1.87,570227598,328185,241.98,1750,1785,1675,2285,1233,1761,1737.48,3.90,0,14276,1808,1784,1760,1736,1712,1772,1724,112,526,500,1160,1,1,22460985,388,16.94,1.05,12,1.46,102.00,1649.00,3090,20230508,-44.08,1435,20221014,20.42,3090,-44.08,20230508,1480,16.76,20230103,3090,-44.08,20230508,1435,20.42,20221014,4.18,N,014910,500,112 억,,876607,N,N,1,N,00,N
|
|
20230802,130246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1716,-45,5,-2.56,518257944,297968,219.70,1750,1785,1675,2285,1233,1761,1739.27,3.90,0,20777,1808,1784,1760,1736,1712,1772,1724,112,526,500,1160,1,1,22460985,385,16.82,1.04,12,1.33,102.00,1649.00,3090,20230508,-44.47,1435,20221014,19.58,3090,-44.47,20230508,1480,15.95,20230103,3090,-44.47,20230508,1435,19.58,20221014,4.18,N,014910,500,112 억,,876607,N,N,1,N,00,N
|
|
20230802,120244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1714,-47,5,-2.67,501846301,288403,212.65,1750,1785,1675,2285,1233,1761,1740.05,3.90,0,21644,1808,1784,1760,1736,1712,1772,1724,112,526,500,1160,1,1,22460985,385,16.80,1.04,12,1.28,102.00,1649.00,3090,20230508,-44.53,1435,20221014,19.44,3090,-44.53,20230508,1480,15.81,20230103,3090,-44.53,20230508,1435,19.44,20221014,4.18,N,014910,500,112 억,,876607,N,N,1,N,00,N
|
|
20230802,110243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1732,-29,5,-1.65,417548878,239279,176.43,1750,1785,1675,2285,1233,1761,1745.00,3.90,0,21907,1808,1784,1760,1736,1712,1772,1724,112,526,500,1160,1,1,22460985,389,16.98,1.05,12,1.07,102.00,1649.00,3090,20230508,-43.95,1435,20221014,20.70,3090,-43.95,20230508,1480,17.03,20230103,3090,-43.95,20230508,1435,20.70,20221014,4.18,N,014910,500,112 억,,876607,N,N,1,N,00,N
|
|
20230802,100245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1780,19,2,1.08,81034243,45975,33.90,1750,1780,1747,2285,1233,1761,1762.59,3.90,0,9911,1808,1784,1760,1736,1712,1772,1724,112,526,500,1160,1,1,22460985,400,17.45,1.08,12,0.20,102.00,1649.00,3090,20230508,-42.39,1435,20221014,24.04,3090,-42.39,20230508,1480,20.27,20230103,3090,-42.39,20230508,1435,24.04,20221014,4.18,N,014910,500,112 억,,876607,N,N,1,N,00,N
|
|
20230802,090245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1750,-11,5,-0.62,13319840,7603,5.61,1750,1760,1750,2285,1233,1761,1751.28,3.90,0,1077,1808,1784,1760,1736,1712,1772,1724,112,526,500,1160,1,1,22460985,393,17.16,1.06,12,0.03,102.00,1649.00,3090,20230508,-43.37,1435,20221014,21.95,3090,-43.37,20230508,1480,18.24,20230103,3090,-43.37,20230508,1435,21.95,20221014,4.18,N,014910,500,112 억,,876607,N,N,1,N,00,N
|
|
20230801,160246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1761,-6,5,-0.34,235880113,133811,71.42,1770,1784,1736,2295,1237,1767,1762.78,4.10,0,-33305,1812,1789,1756,1733,1700,1801,1745,112,529,500,1160,1,1,22460985,396,17.26,1.07,12,0.60,102.00,1649.00,3090,20230508,-43.01,1435,20221014,22.72,3090,-43.01,20230508,1480,18.99,20230103,3090,-43.01,20230508,1435,22.72,20221014,4.20,N,014910,500,112 억,,919818,N,N,1,N,00,N
|
|
20230801,150243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1760,-7,5,-0.40,227853736,129252,68.99,1770,1784,1736,2295,1237,1767,1762.85,4.10,0,-33647,1812,1789,1756,1733,1700,1801,1745,112,529,500,1160,1,1,22460985,395,17.25,1.07,12,0.58,102.00,1649.00,3090,20230508,-43.04,1435,20221014,22.65,3090,-43.04,20230508,1480,18.92,20230103,3090,-43.04,20230508,1435,22.65,20221014,4.20,N,014910,500,112 억,,919818,N,N,0,N,00,N
|
|
20230801,140249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1760,-7,5,-0.40,192657672,109202,58.29,1770,1784,1736,2295,1237,1767,1764.22,4.10,0,-28926,1812,1789,1756,1733,1700,1801,1745,112,529,500,1160,1,1,22460985,395,17.25,1.07,12,0.49,102.00,1649.00,3090,20230508,-43.04,1435,20221014,22.65,3090,-43.04,20230508,1480,18.92,20230103,3090,-43.04,20230508,1435,22.65,20221014,4.20,N,014910,500,112 억,,919818,N,N,0,N,00,N
|
|
20230801,130244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1763,-4,5,-0.23,142760790,80719,43.08,1770,1784,1758,2295,1237,1767,1768.62,4.10,0,-16588,1812,1789,1756,1733,1700,1801,1745,112,529,500,1160,1,1,22460985,396,17.28,1.07,12,0.36,102.00,1649.00,3090,20230508,-42.94,1435,20221014,22.86,3090,-42.94,20230508,1480,19.12,20230103,3090,-42.94,20230508,1435,22.86,20221014,4.20,N,014910,500,112 억,,919818,N,N,0,N,00,N
|
|
20230801,120245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1768,1,2,0.06,127458947,72052,38.46,1770,1784,1758,2295,1237,1767,1769.00,4.10,0,-15746,1812,1789,1756,1733,1700,1801,1745,112,529,500,1160,1,1,22460985,397,17.33,1.07,12,0.32,102.00,1649.00,3090,20230508,-42.78,1435,20221014,23.21,3090,-42.78,20230508,1480,19.46,20230103,3090,-42.78,20230508,1435,23.21,20221014,4.20,N,014910,500,112 억,,919818,N,N,0,N,00,N
|
|
20230801,110243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1761,-6,5,-0.34,117443273,66386,35.43,1770,1784,1758,2295,1237,1767,1769.11,4.10,0,-11104,1812,1789,1756,1733,1700,1801,1745,112,529,500,1160,1,1,22460985,396,17.26,1.07,12,0.30,102.00,1649.00,3090,20230508,-43.01,1435,20221014,22.72,3090,-43.01,20230508,1480,18.99,20230103,3090,-43.01,20230508,1435,22.72,20221014,4.20,N,014910,500,112 억,,919818,N,N,0,N,00,N
|
|
20230801,100244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1768,1,2,0.06,83556453,47176,25.18,1770,1784,1760,2295,1237,1767,1771.20,4.10,0,-9906,1812,1789,1756,1733,1700,1801,1745,112,529,500,1160,1,1,22460985,397,17.33,1.07,12,0.21,102.00,1649.00,3090,20230508,-42.78,1435,20221014,23.21,3090,-42.78,20230508,1480,19.46,20230103,3090,-42.78,20230508,1435,23.21,20221014,4.20,N,014910,500,112 억,,919818,N,N,0,N,00,N
|
|
20230801,090242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1769,2,2,0.11,19673793,11126,5.94,1770,1770,1760,2295,1237,1767,1768.32,4.10,0,-7592,1812,1789,1756,1733,1700,1801,1745,112,529,500,1160,1,1,22460985,397,17.34,1.07,12,0.05,102.00,1649.00,3090,20230508,-42.75,1435,20221014,23.28,3090,-42.75,20230508,1480,19.53,20230103,3090,-42.75,20230508,1435,23.28,20221014,4.20,N,014910,500,112 억,,919818,N,N,0,N,00,N
|