178 lines
79 KiB
CSV
178 lines
79 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
|
|
20230831,160244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17740,-140,5,-0.78,321690920,18088,108.26,17890,18090,17620,23200,12520,17880,17784.77,25.01,0,-4666,18320,18100,17950,17730,17580,18025,17655,66,5320,1000,10720,10,1,6613820,1173,11.01,1.73,12,0.27,1611.00,10248.00,36500,20230504,-51.40,12900,20230103,37.52,36500,-51.40,20230504,12900,37.52,20230103,36500,-51.40,20230504,12900,37.52,20230103,4.97,N,009470,1000,66 억,,1654340,N,N,0,N,00,N
|
|
20230831,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17720,-160,5,-0.89,279336630,15694,93.93,17890,18090,17620,23200,12520,17880,17798.94,25.01,0,-4597,18320,18100,17950,17730,17580,18025,17655,66,5320,1000,10720,10,1,6613820,1172,11.00,1.73,12,0.24,1611.00,10248.00,36500,20230504,-51.45,12900,20230103,37.36,36500,-51.45,20230504,12900,37.36,20230103,36500,-51.45,20230504,12900,37.36,20230103,4.97,N,009470,1000,66 억,,1654340,N,N,0,N,00,N
|
|
20230831,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17780,-100,5,-0.56,257686900,14471,86.61,17890,18090,17620,23200,12520,17880,17807.12,25.01,0,-4996,18320,18100,17950,17730,17580,18025,17655,66,5320,1000,10720,10,1,6613820,1176,11.04,1.73,12,0.22,1611.00,10248.00,36500,20230504,-51.29,12900,20230103,37.83,36500,-51.29,20230504,12900,37.83,20230103,36500,-51.29,20230504,12900,37.83,20230103,4.97,N,009470,1000,66 억,,1654340,N,N,0,N,00,N
|
|
20230831,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17890,10,2,0.06,223299990,12536,75.03,17890,18090,17620,23200,12520,17880,17812.70,25.01,0,-4642,18320,18100,17950,17730,17580,18025,17655,66,5320,1000,10720,10,1,6613820,1183,11.10,1.75,12,0.19,1611.00,10248.00,36500,20230504,-50.99,12900,20230103,38.68,36500,-50.99,20230504,12900,38.68,20230103,36500,-50.99,20230504,12900,38.68,20230103,4.97,N,009470,1000,66 억,,1654340,N,N,0,N,00,N
|
|
20230831,120328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17760,-120,5,-0.67,186360860,10464,62.63,17890,18090,17620,23200,12520,17880,17809.72,25.01,0,-3864,18320,18100,17950,17730,17580,18025,17655,66,5320,1000,10720,10,1,6613820,1175,11.02,1.73,12,0.16,1611.00,10248.00,36500,20230504,-51.34,12900,20230103,37.67,36500,-51.34,20230504,12900,37.67,20230103,36500,-51.34,20230504,12900,37.67,20230103,4.97,N,009470,1000,66 억,,1654340,N,N,0,N,00,N
|
|
20230831,110435,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17780,-100,5,-0.56,136672700,7661,45.85,17890,18090,17620,23200,12520,17880,17840.06,25.01,0,-2080,18320,18100,17950,17730,17580,18025,17655,66,5320,1000,10720,10,1,6613820,1176,11.04,1.73,12,0.12,1611.00,10248.00,36500,20230504,-51.29,12900,20230103,37.83,36500,-51.29,20230504,12900,37.83,20230103,36500,-51.29,20230504,12900,37.83,20230103,4.97,N,009470,1000,66 억,,1654340,N,N,0,N,00,N
|
|
20230831,100351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17970,90,2,0.50,52834480,2947,17.64,17890,18090,17830,23200,12520,17880,17928.23,25.01,0,-802,18320,18100,17950,17730,17580,18025,17655,66,5320,1000,10720,10,1,6613820,1189,11.15,1.75,12,0.04,1611.00,10248.00,36500,20230504,-50.77,12900,20230103,39.30,36500,-50.77,20230504,12900,39.30,20230103,36500,-50.77,20230504,12900,39.30,20230103,4.97,N,009470,1000,66 억,,1654340,N,N,0,N,00,N
|
|
20230831,090301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17860,-20,5,-0.11,15147470,847,5.07,17890,17980,17860,23200,12520,17880,17883.67,25.01,0,-269,18320,18100,17950,17730,17580,18025,17655,66,5320,1000,10720,10,1,6613820,1181,11.09,1.74,12,0.01,1611.00,10248.00,36500,20230504,-51.07,12900,20230103,38.45,36500,-51.07,20230504,12900,38.45,20230103,36500,-51.07,20230504,12900,38.45,20230103,4.97,N,009470,1000,66 억,,1654340,N,N,0,N,00,N
|
|
20230830,160245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17880,60,2,0.34,296758120,16567,63.19,18150,18170,17800,23150,12480,17820,17914.84,24.98,0,2370,18340,18080,17890,17630,17440,18210,17760,66,5330,1000,10690,10,1,6613820,1183,11.10,1.74,12,0.25,1611.00,10248.00,36500,20230504,-51.01,12900,20230103,38.60,36500,-51.01,20230504,12900,38.60,20230103,36500,-51.01,20230504,12900,38.60,20230103,4.98,N,009470,1000,66 억,,1652210,N,N,0,N,00,N
|
|
20230830,150309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17900,80,2,0.45,236198860,13185,50.29,18150,18170,17800,23150,12480,17820,17914.21,24.98,0,1970,18340,18080,17890,17630,17440,18210,17760,66,5330,1000,10690,10,1,6613820,1184,11.11,1.75,12,0.20,1611.00,10248.00,36500,20230504,-50.96,12900,20230103,38.76,36500,-50.96,20230504,12900,38.76,20230103,36500,-50.96,20230504,12900,38.76,20230103,4.98,N,009470,1000,66 억,,1652210,N,N,0,N,00,N
|
|
20230830,140332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17920,100,2,0.56,185039980,10323,39.38,18150,18170,17800,23150,12480,17820,17925.02,24.98,0,1691,18340,18080,17890,17630,17440,18210,17760,66,5330,1000,10690,10,1,6613820,1185,11.12,1.75,12,0.16,1611.00,10248.00,36500,20230504,-50.90,12900,20230103,38.91,36500,-50.90,20230504,12900,38.91,20230103,36500,-50.90,20230504,12900,38.91,20230103,4.98,N,009470,1000,66 억,,1652210,N,N,0,N,00,N
|
|
20230830,130316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17940,120,2,0.67,150434400,8389,32.00,18150,18170,17800,23150,12480,17820,17932.34,24.98,0,1421,18340,18080,17890,17630,17440,18210,17760,66,5330,1000,10690,10,1,6613820,1187,11.14,1.75,12,0.13,1611.00,10248.00,36500,20230504,-50.85,12900,20230103,39.07,36500,-50.85,20230504,12900,39.07,20230103,36500,-50.85,20230504,12900,39.07,20230103,4.98,N,009470,1000,66 억,,1652210,N,N,0,N,00,N
|
|
20230830,120323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17930,110,2,0.62,132517590,7389,28.18,18150,18170,17800,23150,12480,17820,17934.44,24.98,0,1316,18340,18080,17890,17630,17440,18210,17760,66,5330,1000,10690,10,1,6613820,1186,11.13,1.75,12,0.11,1611.00,10248.00,36500,20230504,-50.88,12900,20230103,38.99,36500,-50.88,20230504,12900,38.99,20230103,36500,-50.88,20230504,12900,38.99,20230103,4.98,N,009470,1000,66 억,,1652210,N,N,0,N,00,N
|
|
20230830,110426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17970,150,2,0.84,115335810,6429,24.52,18150,18170,17800,23150,12480,17820,17939.93,24.98,0,1061,18340,18080,17890,17630,17440,18210,17760,66,5330,1000,10690,10,1,6613820,1189,11.15,1.75,12,0.10,1611.00,10248.00,36500,20230504,-50.77,12900,20230103,39.30,36500,-50.77,20230504,12900,39.30,20230103,36500,-50.77,20230504,12900,39.30,20230103,4.98,N,009470,1000,66 억,,1652210,N,N,0,N,00,N
|
|
20230830,100341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17920,100,2,0.56,47265950,2626,10.02,18150,18170,17900,23150,12480,17820,17999.22,24.98,0,-610,18340,18080,17890,17630,17440,18210,17760,66,5330,1000,10690,10,1,6613820,1185,11.12,1.75,12,0.04,1611.00,10248.00,36500,20230504,-50.90,12900,20230103,38.91,36500,-50.90,20230504,12900,38.91,20230103,36500,-50.90,20230504,12900,38.91,20230103,4.98,N,009470,1000,66 억,,1652210,N,N,0,N,00,N
|
|
20230830,090258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18000,180,2,1.01,10658690,589,2.25,18150,18170,18000,23150,12480,17820,18096.25,24.98,0,-113,18340,18080,17890,17630,17440,18210,17760,66,5330,1000,10690,10,1,6613820,1190,11.17,1.76,12,0.01,1611.00,10248.00,36500,20230504,-50.68,12900,20230103,39.53,36500,-50.68,20230504,12900,39.53,20230103,36500,-50.68,20230504,12900,39.53,20230103,4.98,N,009470,1000,66 억,,1652210,N,N,0,N,00,N
|
|
20230829,160242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17820,20,2,0.11,472304800,26196,84.28,17700,18150,17700,23100,12460,17800,18029.73,24.99,0,-348,18273,18036,17613,17376,16953,18155,17495,66,5300,1000,10680,10,1,6613820,1179,11.06,1.74,12,0.40,1611.00,10248.00,36500,20230504,-51.18,12900,20230103,38.14,36500,-51.18,20230504,12900,38.14,20230103,36500,-51.18,20230504,12900,38.14,20230103,4.96,N,009470,1000,66 억,,1652778,N,N,0,N,00,N
|
|
20230829,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17920,120,2,0.67,456496310,25310,81.43,17700,18150,17700,23100,12460,17800,18036.20,24.99,0,-285,18273,18036,17613,17376,16953,18155,17495,66,5300,1000,10680,10,1,6613820,1185,11.12,1.75,12,0.38,1611.00,10248.00,36500,20230504,-50.90,12900,20230103,38.91,36500,-50.90,20230504,12900,38.91,20230103,36500,-50.90,20230504,12900,38.91,20230103,4.96,N,009470,1000,66 억,,1652778,N,N,0,N,00,N
|
|
20230829,140333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17860,60,2,0.34,432054130,23944,77.03,17700,18150,17700,23100,12460,17800,18044.36,24.99,0,-161,18273,18036,17613,17376,16953,18155,17495,66,5300,1000,10680,10,1,6613820,1181,11.09,1.74,12,0.36,1611.00,10248.00,36500,20230504,-51.07,12900,20230103,38.45,36500,-51.07,20230504,12900,38.45,20230103,36500,-51.07,20230504,12900,38.45,20230103,4.96,N,009470,1000,66 억,,1652778,N,N,0,N,00,N
|
|
20230829,130319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18010,210,2,1.18,381893570,21147,68.04,17700,18150,17700,23100,12460,17800,18059.00,24.99,0,168,18273,18036,17613,17376,16953,18155,17495,66,5300,1000,10680,10,1,6613820,1191,11.18,1.76,12,0.32,1611.00,10248.00,36500,20230504,-50.66,12900,20230103,39.61,36500,-50.66,20230504,12900,39.61,20230103,36500,-50.66,20230504,12900,39.61,20230103,4.96,N,009470,1000,66 억,,1652778,N,N,0,N,00,N
|
|
20230829,120326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18100,300,2,1.69,364194870,20167,64.88,17700,18150,17700,23100,12460,17800,18058.95,24.99,0,244,18273,18036,17613,17376,16953,18155,17495,66,5300,1000,10680,10,1,6613820,1197,11.24,1.77,12,0.30,1611.00,10248.00,36500,20230504,-50.41,12900,20230103,40.31,36500,-50.41,20230504,12900,40.31,20230103,36500,-50.41,20230504,12900,40.31,20230103,4.96,N,009470,1000,66 억,,1652778,N,N,0,N,00,N
|
|
20230829,110504,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18100,300,2,1.69,262187900,14532,46.75,17700,18150,17700,23100,12460,17800,18042.11,24.99,0,2193,18273,18036,17613,17376,16953,18155,17495,66,5300,1000,10680,10,1,6613820,1197,11.24,1.77,12,0.22,1611.00,10248.00,36500,20230504,-50.41,12900,20230103,40.31,36500,-50.41,20230504,12900,40.31,20230103,36500,-50.41,20230504,12900,40.31,20230103,4.96,N,009470,1000,66 억,,1652778,N,N,0,N,00,N
|
|
20230829,100347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18150,350,2,1.97,183995090,10210,32.85,17700,18150,17700,23100,12460,17800,18021.07,24.99,0,3441,18273,18036,17613,17376,16953,18155,17495,66,5300,1000,10680,10,1,6613820,1200,11.27,1.77,12,0.15,1611.00,10248.00,36500,20230504,-50.27,12900,20230103,40.70,36500,-50.27,20230504,12900,40.70,20230103,36500,-50.27,20230504,12900,40.70,20230103,4.96,N,009470,1000,66 억,,1652778,N,N,0,N,00,N
|
|
20230829,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17800,0,3,0.00,9928370,559,1.80,17700,17900,17700,23100,12460,17800,17760.95,24.99,0,306,18273,18036,17613,17376,16953,18155,17495,66,5300,1000,10680,10,1,6613820,1177,11.05,1.74,12,0.01,1611.00,10248.00,36500,20230504,-51.23,12900,20230103,37.98,36500,-51.23,20230504,12900,37.98,20230103,36500,-51.23,20230504,12900,37.98,20230103,4.96,N,009470,1000,66 억,,1652778,N,N,0,N,00,N
|
|
20230828,160237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17800,610,2,3.55,543486270,30916,73.95,17380,17850,17190,22300,12040,17190,17578.27,24.73,0,14796,17836,17512,17316,16992,16796,17415,16895,66,5110,1000,10310,10,1,6613820,1177,11.05,1.74,12,0.47,1611.00,10248.00,36500,20230504,-51.23,12900,20230103,37.98,36500,-51.23,20230504,12900,37.98,20230103,36500,-51.23,20230504,12900,37.98,20230103,4.97,N,009470,1000,66 억,,1635558,N,N,0,N,00,N
|
|
20230828,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17850,660,2,3.84,523591200,29798,71.27,17380,17850,17190,22300,12040,17190,17571.35,24.73,0,14771,17836,17512,17316,16992,16796,17415,16895,66,5110,1000,10310,10,1,6613820,1181,11.08,1.74,12,0.45,1611.00,10248.00,36500,20230504,-51.10,12900,20230103,38.37,36500,-51.10,20230504,12900,38.37,20230103,36500,-51.10,20230504,12900,38.37,20230103,4.97,N,009470,1000,66 억,,1635558,N,N,0,N,00,N
|
|
20230828,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17710,520,2,3.03,440105240,25101,60.04,17380,17800,17190,22300,12040,17190,17533.37,24.73,0,14608,17836,17512,17316,16992,16796,17415,16895,66,5110,1000,10310,10,1,6613820,1171,10.99,1.73,12,0.38,1611.00,10248.00,36500,20230504,-51.48,12900,20230103,37.29,36500,-51.48,20230504,12900,37.29,20230103,36500,-51.48,20230504,12900,37.29,20230103,4.97,N,009470,1000,66 억,,1635558,N,N,0,N,00,N
|
|
20230828,130242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17800,610,2,3.55,409265780,23361,55.88,17380,17800,17190,22300,12040,17190,17519.19,24.73,0,14432,17836,17512,17316,16992,16796,17415,16895,66,5110,1000,10310,10,1,6613820,1177,11.05,1.74,12,0.35,1611.00,10248.00,36500,20230504,-51.23,12900,20230103,37.98,36500,-51.23,20230504,12900,37.98,20230103,36500,-51.23,20230504,12900,37.98,20230103,4.97,N,009470,1000,66 억,,1635558,N,N,0,N,00,N
|
|
20230828,120240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17720,530,2,3.08,371421160,21230,50.78,17380,17770,17190,22300,12040,17190,17495.11,24.73,0,13135,17836,17512,17316,16992,16796,17415,16895,66,5110,1000,10310,10,1,6613820,1172,11.00,1.73,12,0.32,1611.00,10248.00,36500,20230504,-51.45,12900,20230103,37.36,36500,-51.45,20230504,12900,37.36,20230103,36500,-51.45,20230504,12900,37.36,20230103,4.97,N,009470,1000,66 억,,1635558,N,N,0,N,00,N
|
|
20230828,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17690,500,2,2.91,303211280,17376,41.56,17380,17690,17190,22300,12040,17190,17450.00,24.73,0,9548,17836,17512,17316,16992,16796,17415,16895,66,5110,1000,10310,10,1,6613820,1170,10.98,1.73,12,0.26,1611.00,10248.00,36500,20230504,-51.53,12900,20230103,37.13,36500,-51.53,20230504,12900,37.13,20230103,36500,-51.53,20230504,12900,37.13,20230103,4.97,N,009470,1000,66 억,,1635558,N,N,0,N,00,N
|
|
20230828,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17370,180,2,1.05,120453720,6953,16.63,17380,17440,17190,22300,12040,17190,17323.99,24.73,0,4317,17836,17512,17316,16992,16796,17415,16895,66,5110,1000,10310,10,1,6613820,1149,10.78,1.69,12,0.11,1611.00,10248.00,36500,20230504,-52.41,12900,20230103,34.65,36500,-52.41,20230504,12900,34.65,20230103,36500,-52.41,20230504,12900,34.65,20230103,4.97,N,009470,1000,66 억,,1635558,N,N,0,N,00,N
|
|
20230828,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17400,210,2,1.22,10517010,605,1.45,17380,17400,17380,22300,12040,17190,17383.49,24.73,0,229,17836,17512,17316,16992,16796,17415,16895,66,5110,1000,10310,10,1,6613820,1151,10.80,1.70,12,0.01,1611.00,10248.00,36500,20230504,-52.33,12900,20230103,34.88,36500,-52.33,20230504,12900,34.88,20230103,36500,-52.33,20230504,12900,34.88,20230103,4.97,N,009470,1000,66 억,,1635558,N,N,0,N,00,N
|
|
20230825,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17190,-500,5,-2.83,716729350,41437,123.24,17640,17640,17120,22950,12390,17690,17297.10,24.79,0,-3298,18396,18042,17796,17442,17196,18220,17620,66,5260,1000,10610,10,1,6613820,1137,10.67,1.68,12,0.63,1611.00,10248.00,36500,20230504,-52.90,12900,20230103,33.26,36500,-52.90,20230504,12900,33.26,20230103,36500,-52.90,20230504,12900,33.26,20230103,4.99,N,009470,1000,66 억,,1639295,N,N,1,N,00,N
|
|
20230825,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17120,-570,5,-3.22,664417180,38393,114.18,17640,17640,17120,22950,12390,17690,17305.69,24.79,0,-3014,18396,18042,17796,17442,17196,18220,17620,66,5260,1000,10610,10,1,6613820,1132,10.63,1.67,12,0.58,1611.00,10248.00,36500,20230504,-53.10,12900,20230103,32.71,36500,-53.10,20230504,12900,32.71,20230103,36500,-53.10,20230504,12900,32.71,20230103,4.99,N,009470,1000,66 억,,1639295,N,N,1,N,00,N
|
|
20230825,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17160,-530,5,-3.00,556112760,32079,95.41,17640,17640,17150,22950,12390,17690,17335.73,24.79,0,-2270,18396,18042,17796,17442,17196,18220,17620,66,5260,1000,10610,10,1,6613820,1135,10.65,1.67,12,0.49,1611.00,10248.00,36500,20230504,-52.99,12900,20230103,33.02,36500,-52.99,20230504,12900,33.02,20230103,36500,-52.99,20230504,12900,33.02,20230103,4.99,N,009470,1000,66 억,,1639295,N,N,1,N,00,N
|
|
20230825,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17170,-520,5,-2.94,490423100,28257,84.04,17640,17640,17150,22950,12390,17690,17355.81,24.79,0,-2482,18396,18042,17796,17442,17196,18220,17620,66,5260,1000,10610,10,1,6613820,1136,10.66,1.68,12,0.43,1611.00,10248.00,36500,20230504,-52.96,12900,20230103,33.10,36500,-52.96,20230504,12900,33.10,20230103,36500,-52.96,20230504,12900,33.10,20230103,4.99,N,009470,1000,66 억,,1639295,N,N,1,N,00,N
|
|
20230825,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17280,-410,5,-2.32,390999680,22476,66.85,17640,17640,17250,22950,12390,17690,17396.32,24.79,0,1297,18396,18042,17796,17442,17196,18220,17620,66,5260,1000,10610,10,1,6613820,1143,10.73,1.69,12,0.34,1611.00,10248.00,36500,20230504,-52.66,12900,20230103,33.95,36500,-52.66,20230504,12900,33.95,20230103,36500,-52.66,20230504,12900,33.95,20230103,4.99,N,009470,1000,66 억,,1639295,N,N,1,N,00,N
|
|
20230825,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17480,-210,5,-1.19,284892320,16345,48.61,17640,17640,17310,22950,12390,17690,17429.94,24.79,0,3597,18396,18042,17796,17442,17196,18220,17620,66,5260,1000,10610,10,1,6613820,1156,10.85,1.71,12,0.25,1611.00,10248.00,36500,20230504,-52.11,12900,20230103,35.50,36500,-52.11,20230504,12900,35.50,20230103,36500,-52.11,20230504,12900,35.50,20230103,4.99,N,009470,1000,66 억,,1639295,N,N,1,N,00,N
|
|
20230825,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17460,-230,5,-1.30,208531250,11948,35.53,17640,17640,17410,22950,12390,17690,17453.23,24.79,0,4098,18396,18042,17796,17442,17196,18220,17620,66,5260,1000,10610,10,1,6613820,1155,10.84,1.70,12,0.18,1611.00,10248.00,36500,20230504,-52.16,12900,20230103,35.35,36500,-52.16,20230504,12900,35.35,20230103,36500,-52.16,20230504,12900,35.35,20230103,4.99,N,009470,1000,66 억,,1639295,N,N,1,N,00,N
|
|
20230825,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17480,-210,5,-1.19,10804820,616,1.83,17640,17640,17480,22950,12390,17690,17540.29,24.79,0,-507,18396,18042,17796,17442,17196,18220,17620,66,5260,1000,10610,10,1,6613820,1156,10.85,1.71,12,0.01,1611.00,10248.00,36500,20230504,-52.11,12900,20230103,35.50,36500,-52.11,20230504,12900,35.50,20230103,36500,-52.11,20230504,12900,35.50,20230103,4.99,N,009470,1000,66 억,,1639295,N,N,1,N,00,N
|
|
20230824,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17690,120,2,0.68,595682000,33582,71.04,17590,18150,17550,22800,12300,17570,17738.43,24.72,0,4876,18816,18192,17876,17252,16936,18035,17095,66,5230,1000,10540,10,1,6613820,1170,10.98,1.73,12,0.51,1611.00,10248.00,36500,20230504,-51.53,12900,20230103,37.13,36500,-51.53,20230504,12900,37.13,20230103,36500,-51.53,20230504,12900,37.13,20230103,5.01,N,009470,1000,66 억,,1634937,N,N,1,N,00,N
|
|
20230824,150234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17580,10,2,0.06,503744330,28361,60.00,17590,18150,17550,22800,12300,17570,17761.87,24.72,0,5166,18816,18192,17876,17252,16936,18035,17095,66,5230,1000,10540,10,1,6613820,1163,10.91,1.72,12,0.43,1611.00,10248.00,36500,20230504,-51.84,12900,20230103,36.28,36500,-51.84,20230504,12900,36.28,20230103,36500,-51.84,20230504,12900,36.28,20230103,5.01,N,009470,1000,66 억,,1634937,N,N,0,N,00,N
|
|
20230824,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17650,80,2,0.46,432742990,24321,51.45,17590,18150,17570,22800,12300,17570,17792.98,24.72,0,6374,18816,18192,17876,17252,16936,18035,17095,66,5230,1000,10540,10,1,6613820,1167,10.96,1.72,12,0.37,1611.00,10248.00,36500,20230504,-51.64,12900,20230103,36.82,36500,-51.64,20230504,12900,36.82,20230103,36500,-51.64,20230504,12900,36.82,20230103,5.01,N,009470,1000,66 억,,1634937,N,N,0,N,00,N
|
|
20230824,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17700,130,2,0.74,383425980,21527,45.54,17590,18150,17570,22800,12300,17570,17811.40,24.72,0,7051,18816,18192,17876,17252,16936,18035,17095,66,5230,1000,10540,10,1,6613820,1171,10.99,1.73,12,0.33,1611.00,10248.00,36500,20230504,-51.51,12900,20230103,37.21,36500,-51.51,20230504,12900,37.21,20230103,36500,-51.51,20230504,12900,37.21,20230103,5.01,N,009470,1000,66 억,,1634937,N,N,0,N,00,N
|
|
20230824,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17690,120,2,0.68,310967850,17418,36.85,17590,18150,17570,22800,12300,17570,17853.25,24.72,0,6316,18816,18192,17876,17252,16936,18035,17095,66,5230,1000,10540,10,1,6613820,1170,10.98,1.73,12,0.26,1611.00,10248.00,36500,20230504,-51.53,12900,20230103,37.13,36500,-51.53,20230504,12900,37.13,20230103,36500,-51.53,20230504,12900,37.13,20230103,5.01,N,009470,1000,66 억,,1634937,N,N,0,N,00,N
|
|
20230824,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17850,280,2,1.59,277250010,15520,32.83,17590,18150,17570,22800,12300,17570,17864.05,24.72,0,7017,18816,18192,17876,17252,16936,18035,17095,66,5230,1000,10540,10,1,6613820,1181,11.08,1.74,12,0.23,1611.00,10248.00,36500,20230504,-51.10,12900,20230103,38.37,36500,-51.10,20230504,12900,38.37,20230103,36500,-51.10,20230504,12900,38.37,20230103,5.01,N,009470,1000,66 억,,1634937,N,N,0,N,00,N
|
|
20230824,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17970,400,2,2.28,226749080,12695,26.86,17590,18150,17570,22800,12300,17570,17861.29,24.72,0,6510,18816,18192,17876,17252,16936,18035,17095,66,5230,1000,10540,10,1,6613820,1189,11.15,1.75,12,0.19,1611.00,10248.00,36500,20230504,-50.77,12900,20230103,39.30,36500,-50.77,20230504,12900,39.30,20230103,36500,-50.77,20230504,12900,39.30,20230103,5.01,N,009470,1000,66 억,,1634937,N,N,0,N,00,N
|
|
20230824,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17830,260,2,1.48,5832620,331,0.70,17590,17840,17570,22800,12300,17570,17621.21,24.72,0,-23,18816,18192,17876,17252,16936,18035,17095,66,5230,1000,10540,10,1,6613820,1179,11.07,1.74,12,0.01,1611.00,10248.00,36500,20230504,-51.15,12900,20230103,38.22,36500,-51.15,20230504,12900,38.22,20230103,36500,-51.15,20230504,12900,38.22,20230103,5.01,N,009470,1000,66 억,,1634937,N,N,0,N,00,N
|
|
20230823,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17570,-570,5,-3.14,839349690,46837,105.75,18500,18500,17560,23550,12700,18140,17920.92,24.70,0,1894,18733,18436,18203,17906,17673,18585,18055,66,5410,1000,10880,10,1,6613820,1162,10.91,1.71,12,0.71,1611.00,10248.00,36500,20230504,-51.86,12900,20230103,36.20,36500,-51.86,20230504,12900,36.20,20230103,36500,-51.86,20230504,12900,36.20,20230103,4.96,N,009470,1000,66 억,,1633703,N,N,0,N,00,N
|
|
20230823,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17580,-560,5,-3.09,801450130,44681,100.88,18500,18500,17560,23550,12700,18140,17937.16,24.70,0,1414,18733,18436,18203,17906,17673,18585,18055,66,5410,1000,10880,10,1,6613820,1163,10.91,1.72,12,0.68,1611.00,10248.00,36500,20230504,-51.84,12900,20230103,36.28,36500,-51.84,20230504,12900,36.28,20230103,36500,-51.84,20230504,12900,36.28,20230103,4.96,N,009470,1000,66 억,,1633703,N,N,0,N,00,N
|
|
20230823,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17760,-380,5,-2.09,628128350,34857,78.70,18500,18500,17760,23550,12700,18140,18020.15,24.70,0,459,18733,18436,18203,17906,17673,18585,18055,66,5410,1000,10880,10,1,6613820,1175,11.02,1.73,12,0.53,1611.00,10248.00,36500,20230504,-51.34,12900,20230103,37.67,36500,-51.34,20230504,12900,37.67,20230103,36500,-51.34,20230504,12900,37.67,20230103,4.96,N,009470,1000,66 억,,1633703,N,N,0,N,00,N
|
|
20230823,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17940,-200,5,-1.10,437402290,24163,54.55,18500,18500,17850,23550,12700,18140,18102.15,24.70,0,3055,18733,18436,18203,17906,17673,18585,18055,66,5410,1000,10880,10,1,6613820,1187,11.14,1.75,12,0.37,1611.00,10248.00,36500,20230504,-50.85,12900,20230103,39.07,36500,-50.85,20230504,12900,39.07,20230103,36500,-50.85,20230504,12900,39.07,20230103,4.96,N,009470,1000,66 억,,1633703,N,N,0,N,00,N
|
|
20230823,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18070,-70,5,-0.39,398509130,22001,49.67,18500,18500,17850,23550,12700,18140,18113.23,24.70,0,4101,18733,18436,18203,17906,17673,18585,18055,66,5410,1000,10880,10,1,6613820,1195,11.22,1.76,12,0.33,1611.00,10248.00,36500,20230504,-50.49,12900,20230103,40.08,36500,-50.49,20230504,12900,40.08,20230103,36500,-50.49,20230504,12900,40.08,20230103,4.96,N,009470,1000,66 억,,1633703,N,N,0,N,00,N
|
|
20230823,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18010,-130,5,-0.72,330791120,18241,41.18,18500,18500,17850,23550,12700,18140,18134.48,24.70,0,3447,18733,18436,18203,17906,17673,18585,18055,66,5410,1000,10880,10,1,6613820,1191,11.18,1.76,12,0.28,1611.00,10248.00,36500,20230504,-50.66,12900,20230103,39.61,36500,-50.66,20230504,12900,39.61,20230103,36500,-50.66,20230504,12900,39.61,20230103,4.96,N,009470,1000,66 억,,1633703,N,N,0,N,00,N
|
|
20230823,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18300,160,2,0.88,231405610,12783,28.86,18500,18500,17850,23550,12700,18140,18102.61,24.70,0,4076,18733,18436,18203,17906,17673,18585,18055,66,5410,1000,10880,10,1,6613820,1210,11.36,1.79,12,0.19,1611.00,10248.00,36500,20230504,-49.86,12900,20230103,41.86,36500,-49.86,20230504,12900,41.86,20230103,36500,-49.86,20230504,12900,41.86,20230103,4.96,N,009470,1000,66 억,,1633703,N,N,0,N,00,N
|
|
20230823,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18020,-120,5,-0.66,21574070,1182,2.67,18500,18500,18020,23550,12700,18140,18252.17,24.70,0,-392,18733,18436,18203,17906,17673,18585,18055,66,5410,1000,10880,10,1,6613820,1192,11.19,1.76,12,0.02,1611.00,10248.00,36500,20230504,-50.63,12900,20230103,39.69,36500,-50.63,20230504,12900,39.69,20230103,36500,-50.63,20230504,12900,39.69,20230103,4.96,N,009470,1000,66 억,,1633703,N,N,0,N,00,N
|
|
20230822,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18140,-180,5,-0.98,805756900,44165,65.90,18040,18500,17970,23800,12830,18320,18244.06,24.80,0,-4191,18966,18642,18226,17902,17486,18805,18065,66,5480,1000,10990,10,1,6613820,1200,11.26,1.77,12,0.67,1611.00,10248.00,36500,20230504,-50.30,12900,20230103,40.62,36500,-50.30,20230504,12900,40.62,20230103,36500,-50.30,20230504,12900,40.62,20230103,4.97,N,009470,1000,66 억,,1640229,N,N,2,N,00,N
|
|
20230822,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18140,-180,5,-0.98,780804010,42787,63.84,18040,18500,17970,23800,12830,18320,18248.45,24.80,0,-4086,18966,18642,18226,17902,17486,18805,18065,66,5480,1000,10990,10,1,6613820,1200,11.26,1.77,12,0.65,1611.00,10248.00,36500,20230504,-50.30,12900,20230103,40.62,36500,-50.30,20230504,12900,40.62,20230103,36500,-50.30,20230504,12900,40.62,20230103,4.97,N,009470,1000,66 억,,1640229,N,N,2,N,00,N
|
|
20230822,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18290,-30,5,-0.16,675169510,36971,55.16,18040,18500,17970,23800,12830,18320,18261.97,24.80,0,-3429,18966,18642,18226,17902,17486,18805,18065,66,5480,1000,10990,10,1,6613820,1210,11.35,1.78,12,0.56,1611.00,10248.00,36500,20230504,-49.89,12900,20230103,41.78,36500,-49.89,20230504,12900,41.78,20230103,36500,-49.89,20230504,12900,41.78,20230103,4.97,N,009470,1000,66 억,,1640229,N,N,2,N,00,N
|
|
20230822,130234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18290,-30,5,-0.16,613313210,33587,50.11,18040,18500,17970,23800,12830,18320,18260.25,24.80,0,-2711,18966,18642,18226,17902,17486,18805,18065,66,5480,1000,10990,10,1,6613820,1210,11.35,1.78,12,0.51,1611.00,10248.00,36500,20230504,-49.89,12900,20230103,41.78,36500,-49.89,20230504,12900,41.78,20230103,36500,-49.89,20230504,12900,41.78,20230103,4.97,N,009470,1000,66 억,,1640229,N,N,2,N,00,N
|
|
20230822,120232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18330,10,2,0.05,564680230,30936,46.16,18040,18500,17970,23800,12830,18320,18252.95,24.80,0,-3612,18966,18642,18226,17902,17486,18805,18065,66,5480,1000,10990,10,1,6613820,1212,11.38,1.79,12,0.47,1611.00,10248.00,36500,20230504,-49.78,12900,20230103,42.09,36500,-49.78,20230504,12900,42.09,20230103,36500,-49.78,20230504,12900,42.09,20230103,4.97,N,009470,1000,66 억,,1640229,N,N,2,N,00,N
|
|
20230822,110234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18330,10,2,0.05,512034880,28060,41.87,18040,18500,17970,23800,12830,18320,18247.58,24.80,0,-1848,18966,18642,18226,17902,17486,18805,18065,66,5480,1000,10990,10,1,6613820,1212,11.38,1.79,12,0.42,1611.00,10248.00,36500,20230504,-49.78,12900,20230103,42.09,36500,-49.78,20230504,12900,42.09,20230103,36500,-49.78,20230504,12900,42.09,20230103,4.97,N,009470,1000,66 억,,1640229,N,N,2,N,00,N
|
|
20230822,100233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18280,-40,5,-0.22,351831460,19325,28.83,18040,18450,17970,23800,12830,18320,18205.40,24.80,0,-3157,18966,18642,18226,17902,17486,18805,18065,66,5480,1000,10990,10,1,6613820,1209,11.35,1.78,12,0.29,1611.00,10248.00,36500,20230504,-49.92,12900,20230103,41.71,36500,-49.92,20230504,12900,41.71,20230103,36500,-49.92,20230504,12900,41.71,20230103,4.97,N,009470,1000,66 억,,1640229,N,N,2,N,00,N
|
|
20230822,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18320,0,3,0.00,71738150,3957,5.90,18040,18450,18040,23800,12830,18320,18124.18,24.80,0,1605,18966,18642,18226,17902,17486,18805,18065,66,5480,1000,10990,10,1,6613820,1212,11.37,1.79,12,0.06,1611.00,10248.00,36500,20230504,-49.81,12900,20230103,42.02,36500,-49.81,20230504,12900,42.02,20230103,36500,-49.81,20230504,12900,42.02,20230103,4.97,N,009470,1000,66 억,,1640229,N,N,2,N,00,N
|
|
20230821,160233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18320,200,2,1.10,1215980880,66623,75.76,17810,18550,17810,23550,12690,18120,18251.67,24.82,0,-1415,19240,18680,17890,17330,16540,18960,17610,66,5430,1000,10870,10,1,6613820,1212,11.37,1.79,12,1.01,1611.00,10248.00,36500,20230504,-49.81,12900,20230103,42.02,36500,-49.81,20230504,12900,42.02,20230103,36500,-49.81,20230504,12900,42.02,20230103,5.08,N,009470,1000,66 억,,1641291,N,N,2,N,00,N
|
|
20230821,150235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18250,130,2,0.72,1162064250,63677,72.41,17810,18550,17810,23550,12690,18120,18249.36,24.82,0,-571,19240,18680,17890,17330,16540,18960,17610,66,5430,1000,10870,10,1,6613820,1207,11.33,1.78,12,0.96,1611.00,10248.00,36500,20230504,-50.00,12900,20230103,41.47,36500,-50.00,20230504,12900,41.47,20230103,36500,-50.00,20230504,12900,41.47,20230103,5.08,N,009470,1000,66 억,,1641291,N,N,0,N,00,N
|
|
20230821,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18170,50,2,0.28,1099300420,60235,68.50,17810,18550,17810,23550,12690,18120,18250.19,24.82,0,-373,19240,18680,17890,17330,16540,18960,17610,66,5430,1000,10870,10,1,6613820,1202,11.28,1.77,12,0.91,1611.00,10248.00,36500,20230504,-50.22,12900,20230103,40.85,36500,-50.22,20230504,12900,40.85,20230103,36500,-50.22,20230504,12900,40.85,20230103,5.08,N,009470,1000,66 억,,1641291,N,N,0,N,00,N
|
|
20230821,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18280,160,2,0.88,1033081250,56603,64.37,17810,18550,17810,23550,12690,18120,18251.35,24.82,0,-309,19240,18680,17890,17330,16540,18960,17610,66,5430,1000,10870,10,1,6613820,1209,11.35,1.78,12,0.86,1611.00,10248.00,36500,20230504,-49.92,12900,20230103,41.71,36500,-49.92,20230504,12900,41.71,20230103,36500,-49.92,20230504,12900,41.71,20230103,5.08,N,009470,1000,66 억,,1641291,N,N,0,N,00,N
|
|
20230821,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18200,80,2,0.44,961836640,52690,59.92,17810,18550,17810,23550,12690,18120,18254.63,24.82,0,242,19240,18680,17890,17330,16540,18960,17610,66,5430,1000,10870,10,1,6613820,1204,11.30,1.78,12,0.80,1611.00,10248.00,36500,20230504,-50.14,12900,20230103,41.09,36500,-50.14,20230504,12900,41.09,20230103,36500,-50.14,20230504,12900,41.09,20230103,5.08,N,009470,1000,66 억,,1641291,N,N,0,N,00,N
|
|
20230821,110236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18420,300,2,1.66,700472100,38476,43.76,17810,18490,17810,23550,12690,18120,18205.43,24.82,0,5267,19240,18680,17890,17330,16540,18960,17610,66,5430,1000,10870,10,1,6613820,1218,11.43,1.80,12,0.58,1611.00,10248.00,36500,20230504,-49.53,12900,20230103,42.79,36500,-49.53,20230504,12900,42.79,20230103,36500,-49.53,20230504,12900,42.79,20230103,5.08,N,009470,1000,66 억,,1641291,N,N,0,N,00,N
|
|
20230821,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18220,100,2,0.55,526642760,28984,32.96,17810,18440,17810,23550,12690,18120,18170.12,24.82,0,3351,19240,18680,17890,17330,16540,18960,17610,66,5430,1000,10870,10,1,6613820,1205,11.31,1.78,12,0.44,1611.00,10248.00,36500,20230504,-50.08,12900,20230103,41.24,36500,-50.08,20230504,12900,41.24,20230103,36500,-50.08,20230504,12900,41.24,20230103,5.08,N,009470,1000,66 억,,1641291,N,N,0,N,00,N
|
|
20230821,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18010,-110,5,-0.61,45412810,2544,2.89,17810,18010,17810,23550,12690,18120,17850.95,24.82,0,1036,19240,18680,17890,17330,16540,18960,17610,66,5430,1000,10870,10,1,6613820,1191,11.18,1.76,12,0.04,1611.00,10248.00,36500,20230504,-50.66,12900,20230103,39.61,36500,-50.66,20230504,12900,39.61,20230103,36500,-50.66,20230504,12900,39.61,20230103,5.08,N,009470,1000,66 억,,1641291,N,N,0,N,00,N
|
|
20230818,160235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18120,450,2,2.55,1553682740,86506,153.16,17220,18450,17100,22950,12370,17670,17960.90,24.86,0,-5817,18216,17942,17396,17122,16576,18080,17260,66,5290,1000,10600,10,1,6613820,1198,11.25,1.77,12,1.31,1611.00,10248.00,36500,20230504,-50.36,12900,20230103,40.47,36500,-50.36,20230504,12900,40.47,20230103,36500,-50.36,20230504,12900,40.47,20230103,5.04,N,009470,1000,66 억,,1644184,N,N,5,N,00,N
|
|
20230818,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18280,610,2,3.45,1431327830,79774,141.24,17220,18450,17100,22950,12370,17670,17942.96,24.86,0,-6412,18216,17942,17396,17122,16576,18080,17260,66,5290,1000,10600,10,1,6613820,1209,11.35,1.78,12,1.21,1611.00,10248.00,36500,20230504,-49.92,12900,20230103,41.71,36500,-49.92,20230504,12900,41.71,20230103,36500,-49.92,20230504,12900,41.71,20230103,5.04,N,009470,1000,66 억,,1644184,N,N,5,N,00,N
|
|
20230818,140234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18090,420,2,2.38,998722650,56041,99.22,17220,18450,17100,22950,12370,17670,17821.82,24.86,0,-4484,18216,17942,17396,17122,16576,18080,17260,66,5290,1000,10600,10,1,6613820,1196,11.23,1.77,12,0.85,1611.00,10248.00,36500,20230504,-50.44,12900,20230103,40.23,36500,-50.44,20230504,12900,40.23,20230103,36500,-50.44,20230504,12900,40.23,20230103,5.04,N,009470,1000,66 억,,1644184,N,N,5,N,00,N
|
|
20230818,130232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18120,450,2,2.55,879680680,49479,87.60,17220,18450,17100,22950,12370,17670,17779.30,24.86,0,-415,18216,17942,17396,17122,16576,18080,17260,66,5290,1000,10600,10,1,6613820,1198,11.25,1.77,12,0.75,1611.00,10248.00,36500,20230504,-50.36,12900,20230103,40.47,36500,-50.36,20230504,12900,40.47,20230103,36500,-50.36,20230504,12900,40.47,20230103,5.04,N,009470,1000,66 억,,1644184,N,N,5,N,00,N
|
|
20230818,120241,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17830,160,2,0.91,419235970,24064,42.60,17220,17970,17100,22950,12370,17670,17419.66,24.86,0,3850,18216,17942,17396,17122,16576,18080,17260,66,5290,1000,10600,10,1,6613820,1179,11.07,1.74,12,0.36,1611.00,10248.00,36500,20230504,-51.15,12900,20230103,38.22,36500,-51.15,20230504,12900,38.22,20230103,36500,-51.15,20230504,12900,38.22,20230103,5.04,N,009470,1000,66 억,,1644184,N,N,5,N,00,N
|
|
20230818,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17670,0,3,0.00,358409940,20632,36.53,17220,17970,17100,22950,12370,17670,17368.68,24.86,0,3505,18216,17942,17396,17122,16576,18080,17260,66,5290,1000,10600,10,1,6613820,1169,10.97,1.72,12,0.31,1611.00,10248.00,36500,20230504,-51.59,12900,20230103,36.98,36500,-51.59,20230504,12900,36.98,20230103,36500,-51.59,20230504,12900,36.98,20230103,5.04,N,009470,1000,66 억,,1644184,N,N,5,N,00,N
|
|
20230818,100234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17230,-440,5,-2.49,168008460,9764,17.29,17220,17560,17100,22950,12370,17670,17197.39,24.86,0,689,18216,17942,17396,17122,16576,18080,17260,66,5290,1000,10600,10,1,6613820,1140,10.70,1.68,12,0.15,1611.00,10248.00,36500,20230504,-52.79,12900,20230103,33.57,36500,-52.79,20230504,12900,33.57,20230103,36500,-52.79,20230504,12900,33.57,20230103,5.04,N,009470,1000,66 억,,1644184,N,N,5,N,00,N
|
|
20230818,090234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17400,-270,5,-1.53,25423810,1470,2.60,17220,17560,17220,22950,12370,17670,17237.09,24.86,0,8,18216,17942,17396,17122,16576,18080,17260,66,5290,1000,10600,10,1,6613820,1151,10.80,1.70,12,0.02,1611.00,10248.00,36500,20230504,-52.33,12900,20230103,34.88,36500,-52.33,20230504,12900,34.88,20230103,36500,-52.33,20230504,12900,34.88,20230103,5.04,N,009470,1000,66 억,,1644184,N,N,5,N,00,N
|
|
20230817,160235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17670,160,2,0.91,965785770,56058,95.78,17010,17670,16850,22750,12260,17510,17224.04,24.60,0,16079,18663,18086,17793,17216,16923,17940,17070,66,5245,1000,10500,10,1,6613820,1169,10.97,1.72,12,0.85,1611.00,10248.00,36500,20230504,-51.59,12900,20230103,36.98,36500,-51.59,20230504,12900,36.98,20230103,36500,-51.59,20230504,12900,36.98,20230103,5.08,N,009470,1000,66 억,,1627043,N,N,5,N,00,N
|
|
20230817,150237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17570,60,2,0.34,894658520,52025,88.89,17010,17660,16850,22750,12260,17510,17196.64,24.60,0,17155,18663,18086,17793,17216,16923,17940,17070,66,5245,1000,10500,10,1,6613820,1162,10.91,1.71,12,0.79,1611.00,10248.00,36500,20230504,-51.86,12900,20230103,36.20,36500,-51.86,20230504,12900,36.20,20230103,36500,-51.86,20230504,12900,36.20,20230103,5.08,N,009470,1000,66 억,,1627043,N,N,0,N,00,N
|
|
20230817,140234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17600,90,2,0.51,791889660,46148,78.85,17010,17660,16850,22750,12260,17510,17159.71,24.60,0,17204,18663,18086,17793,17216,16923,17940,17070,66,5245,1000,10500,10,1,6613820,1164,10.92,1.72,12,0.70,1611.00,10248.00,36500,20230504,-51.78,12900,20230103,36.43,36500,-51.78,20230504,12900,36.43,20230103,36500,-51.78,20230504,12900,36.43,20230103,5.08,N,009470,1000,66 억,,1627043,N,N,0,N,00,N
|
|
20230817,130233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17610,100,2,0.57,756705220,44145,75.42,17010,17660,16850,22750,12260,17510,17141.27,24.60,0,16455,18663,18086,17793,17216,16923,17940,17070,66,5245,1000,10500,10,1,6613820,1165,10.93,1.72,12,0.67,1611.00,10248.00,36500,20230504,-51.75,12900,20230103,36.51,36500,-51.75,20230504,12900,36.51,20230103,36500,-51.75,20230504,12900,36.51,20230103,5.08,N,009470,1000,66 억,,1627043,N,N,0,N,00,N
|
|
20230817,120235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17590,80,2,0.46,681556150,39858,68.10,17010,17630,16850,22750,12260,17510,17099.50,24.60,0,15557,18663,18086,17793,17216,16923,17940,17070,66,5245,1000,10500,10,1,6613820,1163,10.92,1.72,12,0.60,1611.00,10248.00,36500,20230504,-51.81,12900,20230103,36.36,36500,-51.81,20230504,12900,36.36,20230103,36500,-51.81,20230504,12900,36.36,20230103,5.08,N,009470,1000,66 억,,1627043,N,N,0,N,00,N
|
|
20230817,110234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17250,-260,5,-1.48,616598240,36127,61.72,17010,17510,16850,22750,12260,17510,17067.40,24.60,0,14643,18663,18086,17793,17216,16923,17940,17070,66,5245,1000,10500,10,1,6613820,1141,10.71,1.68,12,0.55,1611.00,10248.00,36500,20230504,-52.74,12900,20230103,33.72,36500,-52.74,20230504,12900,33.72,20230103,36500,-52.74,20230504,12900,33.72,20230103,5.08,N,009470,1000,66 억,,1627043,N,N,0,N,00,N
|
|
20230817,100234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17170,-340,5,-1.94,536261860,31430,53.70,17010,17510,16850,22750,12260,17510,17061.96,24.60,0,12350,18663,18086,17793,17216,16923,17940,17070,66,5245,1000,10500,10,1,6613820,1136,10.66,1.68,12,0.48,1611.00,10248.00,36500,20230504,-52.96,12900,20230103,33.10,36500,-52.96,20230504,12900,33.10,20230103,36500,-52.96,20230504,12900,33.10,20230103,5.08,N,009470,1000,66 억,,1627043,N,N,0,N,00,N
|
|
20230817,090233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17290,-220,5,-1.26,176801470,10344,17.67,17010,17510,17010,22750,12260,17510,17091.77,24.60,0,3780,18663,18086,17793,17216,16923,17940,17070,66,5245,1000,10500,10,1,6613820,1144,10.73,1.69,12,0.16,1611.00,10248.00,36500,20230504,-52.63,12900,20230103,34.03,36500,-52.63,20230504,12900,34.03,20230103,36500,-52.63,20230504,12900,34.03,20230103,5.08,N,009470,1000,66 억,,1627043,N,N,0,N,00,N
|
|
20230816,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17510,-870,5,-4.73,1028881520,57868,114.77,18330,18370,17500,23850,12870,18380,17780.89,24.58,0,-315,19546,18962,18616,18032,17686,19255,18325,66,5490,1000,11020,10,1,6613820,1158,10.87,1.71,12,0.87,1611.00,10248.00,36500,20230504,-52.03,12900,20230103,35.74,36500,-52.03,20230504,12900,35.74,20230103,36500,-52.03,20230504,12900,35.74,20230103,5.08,N,009470,1000,66 억,,1625943,N,N,0,N,00,N
|
|
20230816,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17600,-780,5,-4.24,883849290,49597,98.37,18330,18370,17600,23850,12870,18380,17820.62,24.58,0,-1342,19546,18962,18616,18032,17686,19255,18325,66,5490,1000,11020,10,1,6613820,1164,10.92,1.72,12,0.75,1611.00,10248.00,36500,20230504,-51.78,12900,20230103,36.43,36500,-51.78,20230504,12900,36.43,20230103,36500,-51.78,20230504,12900,36.43,20230103,5.08,N,009470,1000,66 억,,1625943,N,N,0,N,00,N
|
|
20230816,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17650,-730,5,-3.97,769710930,43134,85.55,18330,18370,17620,23850,12870,18380,17844.65,24.58,0,-1400,19546,18962,18616,18032,17686,19255,18325,66,5490,1000,11020,10,1,6613820,1167,10.96,1.72,12,0.65,1611.00,10248.00,36500,20230504,-51.64,12900,20230103,36.82,36500,-51.64,20230504,12900,36.82,20230103,36500,-51.64,20230504,12900,36.82,20230103,5.08,N,009470,1000,66 억,,1625943,N,N,0,N,00,N
|
|
20230816,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17930,-450,5,-2.45,614829290,34398,68.22,18330,18370,17650,23850,12870,18380,17873.98,24.58,0,-2996,19546,18962,18616,18032,17686,19255,18325,66,5490,1000,11020,10,1,6613820,1186,11.13,1.75,12,0.52,1611.00,10248.00,36500,20230504,-50.88,12900,20230103,38.99,36500,-50.88,20230504,12900,38.99,20230103,36500,-50.88,20230504,12900,38.99,20230103,5.08,N,009470,1000,66 억,,1625943,N,N,0,N,00,N
|
|
20230816,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17710,-670,5,-3.65,525524950,29378,58.27,18330,18370,17650,23850,12870,18380,17888.38,24.58,0,-5998,19546,18962,18616,18032,17686,19255,18325,66,5490,1000,11020,10,1,6613820,1171,10.99,1.73,12,0.44,1611.00,10248.00,36500,20230504,-51.48,12900,20230103,37.29,36500,-51.48,20230504,12900,37.29,20230103,36500,-51.48,20230504,12900,37.29,20230103,5.08,N,009470,1000,66 억,,1625943,N,N,0,N,00,N
|
|
20230816,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17860,-520,5,-2.83,369582130,20596,40.85,18330,18370,17700,23850,12870,18380,17944.36,24.58,0,-4252,19546,18962,18616,18032,17686,19255,18325,66,5490,1000,11020,10,1,6613820,1181,11.09,1.74,12,0.31,1611.00,10248.00,36500,20230504,-51.07,12900,20230103,38.45,36500,-51.07,20230504,12900,38.45,20230103,36500,-51.07,20230504,12900,38.45,20230103,5.08,N,009470,1000,66 억,,1625943,N,N,0,N,00,N
|
|
20230816,100230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,17710,-670,5,-3.65,297175010,16541,32.81,18330,18370,17700,23850,12870,18380,17965.96,24.58,0,-5648,19546,18962,18616,18032,17686,19255,18325,66,5490,1000,11020,10,1,6613820,1171,10.99,1.73,12,0.25,1611.00,10248.00,36500,20230504,-51.48,12900,20230103,37.29,36500,-51.48,20230504,12900,37.29,20230103,36500,-51.48,20230504,12900,37.29,20230103,5.08,N,009470,1000,66 억,,1625943,N,N,0,N,00,N
|
|
20230816,090232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18140,-240,5,-1.31,33083320,1814,3.60,18330,18330,18140,23850,12870,18380,18237.77,24.58,0,-1129,19546,18962,18616,18032,17686,19255,18325,66,5490,1000,11020,10,1,6613820,1200,11.26,1.77,12,0.03,1611.00,10248.00,36500,20230504,-50.30,12900,20230103,40.62,36500,-50.30,20230504,12900,40.62,20230103,36500,-50.30,20230504,12900,40.62,20230103,5.08,N,009470,1000,66 억,,1625943,N,N,0,N,00,N
|
|
20230814,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18380,-300,5,-1.61,930613640,50130,138.42,18270,19200,18270,24250,13080,18680,18564.76,24.71,0,-6132,19246,18962,18596,18312,17946,19105,18455,66,5585,1000,11200,10,1,6613820,1216,11.41,1.79,12,0.76,1611.00,10248.00,36500,20230504,-49.64,12900,20230103,42.48,36500,-49.64,20230504,12900,42.48,20230103,36500,-49.64,20230504,12900,42.48,20230103,5.25,N,009470,1000,66 억,,1634451,N,N,1,N,00,N
|
|
20230814,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18380,-300,5,-1.61,901812040,48562,134.09,18270,19200,18270,24250,13080,18680,18570.32,24.71,0,-6456,19246,18962,18596,18312,17946,19105,18455,66,5585,1000,11200,10,1,6613820,1216,11.41,1.79,12,0.73,1611.00,10248.00,36500,20230504,-49.64,12900,20230103,42.48,36500,-49.64,20230504,12900,42.48,20230103,36500,-49.64,20230504,12900,42.48,20230103,5.25,N,009470,1000,66 억,,1634451,N,N,1,N,00,N
|
|
20230814,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18350,-330,5,-1.77,828244510,44548,123.01,18270,19200,18270,24250,13080,18680,18592.18,24.71,0,-6264,19246,18962,18596,18312,17946,19105,18455,66,5585,1000,11200,10,1,6613820,1214,11.39,1.79,12,0.67,1611.00,10248.00,36500,20230504,-49.73,12900,20230103,42.25,36500,-49.73,20230504,12900,42.25,20230103,36500,-49.73,20230504,12900,42.25,20230103,5.25,N,009470,1000,66 억,,1634451,N,N,1,N,00,N
|
|
20230814,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18440,-240,5,-1.28,763775550,41039,113.32,18270,19200,18270,24250,13080,18680,18610.97,24.71,0,-6535,19246,18962,18596,18312,17946,19105,18455,66,5585,1000,11200,10,1,6613820,1220,11.45,1.80,12,0.62,1611.00,10248.00,36500,20230504,-49.48,12900,20230103,42.95,36500,-49.48,20230504,12900,42.95,20230103,36500,-49.48,20230504,12900,42.95,20230103,5.25,N,009470,1000,66 억,,1634451,N,N,1,N,00,N
|
|
20230814,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18400,-280,5,-1.50,720231570,38672,106.78,18270,19200,18270,24250,13080,18680,18624.11,24.71,0,-6198,19246,18962,18596,18312,17946,19105,18455,66,5585,1000,11200,10,1,6613820,1217,11.42,1.80,12,0.58,1611.00,10248.00,36500,20230504,-49.59,12900,20230103,42.64,36500,-49.59,20230504,12900,42.64,20230103,36500,-49.59,20230504,12900,42.64,20230103,5.25,N,009470,1000,66 억,,1634451,N,N,1,N,00,N
|
|
20230814,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18530,-150,5,-0.80,551421290,29516,81.50,18270,19200,18270,24250,13080,18680,18682.11,24.71,0,-1718,19246,18962,18596,18312,17946,19105,18455,66,5585,1000,11200,10,1,6613820,1226,11.50,1.81,12,0.45,1611.00,10248.00,36500,20230504,-49.23,12900,20230103,43.64,36500,-49.23,20230504,12900,43.64,20230103,36500,-49.23,20230504,12900,43.64,20230103,5.25,N,009470,1000,66 억,,1634451,N,N,1,N,00,N
|
|
20230814,100230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18450,-230,5,-1.23,144846130,7898,21.81,18270,18500,18270,24250,13080,18680,18339.60,24.71,0,299,19246,18962,18596,18312,17946,19105,18455,66,5585,1000,11200,10,1,6613820,1220,11.45,1.80,12,0.12,1611.00,10248.00,36500,20230504,-49.45,12900,20230103,43.02,36500,-49.45,20230504,12900,43.02,20230103,36500,-49.45,20230504,12900,43.02,20230103,5.25,N,009470,1000,66 억,,1634451,N,N,1,N,00,N
|
|
20230814,090231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18450,-230,5,-1.23,34896840,1907,5.27,18270,18450,18270,24250,13080,18680,18299.34,24.71,0,103,19246,18962,18596,18312,17946,19105,18455,66,5585,1000,11200,10,1,6613820,1220,11.45,1.80,12,0.03,1611.00,10248.00,36500,20230504,-49.45,12900,20230103,43.02,36500,-49.45,20230504,12900,43.02,20230103,36500,-49.45,20230504,12900,43.02,20230103,5.25,N,009470,1000,66 억,,1634451,N,N,1,N,00,N
|
|
20230811,160230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18680,210,2,1.14,638037430,34092,65.66,18280,18880,18230,24000,12930,18470,18715.37,24.61,0,6049,19050,18760,18370,18080,17690,18905,18225,66,5535,1000,11080,10,1,6613820,1235,11.60,1.82,12,0.52,1611.00,10248.00,36500,20230504,-48.82,12900,20230103,44.81,36500,-48.82,20230504,12900,44.81,20230103,36500,-48.82,20230504,12900,44.81,20230103,5.42,N,009470,1000,66 억,,1627977,N,N,1,N,00,N
|
|
20230811,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18810,340,2,1.84,609529070,32569,62.73,18280,18880,18230,24000,12930,18470,18715.21,24.61,0,5954,19050,18760,18370,18080,17690,18905,18225,66,5535,1000,11080,10,1,6613820,1244,11.68,1.84,12,0.49,1611.00,10248.00,36500,20230504,-48.47,12900,20230103,45.81,36500,-48.47,20230504,12900,45.81,20230103,36500,-48.47,20230504,12900,45.81,20230103,5.42,N,009470,1000,66 억,,1627977,N,N,3,N,00,N
|
|
20230811,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18800,330,2,1.79,519722210,27787,53.52,18280,18880,18230,24000,12930,18470,18704.02,24.61,0,6769,19050,18760,18370,18080,17690,18905,18225,66,5535,1000,11080,10,1,6613820,1243,11.67,1.83,12,0.42,1611.00,10248.00,36500,20230504,-48.49,12900,20230103,45.74,36500,-48.49,20230504,12900,45.74,20230103,36500,-48.49,20230504,12900,45.74,20230103,5.42,N,009470,1000,66 억,,1627977,N,N,3,N,00,N
|
|
20230811,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18830,360,2,1.95,433450830,23202,44.69,18280,18850,18230,24000,12930,18470,18681.86,24.61,0,6910,19050,18760,18370,18080,17690,18905,18225,66,5535,1000,11080,10,1,6613820,1245,11.69,1.84,12,0.35,1611.00,10248.00,36500,20230504,-48.41,12900,20230103,45.97,36500,-48.41,20230504,12900,45.97,20230103,36500,-48.41,20230504,12900,45.97,20230103,5.42,N,009470,1000,66 억,,1627977,N,N,3,N,00,N
|
|
20230811,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18760,290,2,1.57,372410260,19952,38.43,18280,18850,18230,24000,12930,18470,18665.57,24.61,0,6172,19050,18760,18370,18080,17690,18905,18225,66,5535,1000,11080,10,1,6613820,1241,11.64,1.83,12,0.30,1611.00,10248.00,36500,20230504,-48.60,12900,20230103,45.43,36500,-48.60,20230504,12900,45.43,20230103,36500,-48.60,20230504,12900,45.43,20230103,5.42,N,009470,1000,66 억,,1627977,N,N,3,N,00,N
|
|
20230811,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18820,350,2,1.89,328075250,17594,33.88,18280,18830,18230,24000,12930,18470,18647.27,24.61,0,6244,19050,18760,18370,18080,17690,18905,18225,66,5535,1000,11080,10,1,6613820,1245,11.68,1.84,12,0.27,1611.00,10248.00,36500,20230504,-48.44,12900,20230103,45.89,36500,-48.44,20230504,12900,45.89,20230103,36500,-48.44,20230504,12900,45.89,20230103,5.42,N,009470,1000,66 억,,1627977,N,N,3,N,00,N
|
|
20230811,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18720,250,2,1.35,159637680,8615,16.59,18280,18750,18230,24000,12930,18470,18530.39,24.61,0,3090,19050,18760,18370,18080,17690,18905,18225,66,5535,1000,11080,10,1,6613820,1238,11.62,1.83,12,0.13,1611.00,10248.00,36500,20230504,-48.71,12900,20230103,45.12,36500,-48.71,20230504,12900,45.12,20230103,36500,-48.71,20230504,12900,45.12,20230103,5.42,N,009470,1000,66 억,,1627977,N,N,3,N,00,N
|
|
20230811,090229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18470,0,3,0.00,16790270,917,1.77,18280,18470,18280,24000,12930,18470,18305.15,24.61,0,190,19050,18760,18370,18080,17690,18905,18225,66,5535,1000,11080,10,1,6613820,1222,11.46,1.80,12,0.01,1611.00,10248.00,36500,20230504,-49.40,12900,20230103,43.18,36500,-49.40,20230504,12900,43.18,20230103,36500,-49.40,20230504,12900,43.18,20230103,5.42,N,009470,1000,66 억,,1627977,N,N,3,N,00,N
|
|
20230810,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18470,-140,5,-0.75,934944420,51128,106.81,18440,18660,17980,24150,13030,18610,18286.02,24.53,0,8523,19396,19002,18506,18112,17616,19200,18310,66,5560,1000,11160,10,1,6613820,1222,11.46,1.80,12,0.77,1611.00,10248.00,36500,20230504,-49.40,12900,20230103,43.18,36500,-49.40,20230504,12900,43.18,20230103,36500,-49.40,20230504,12900,43.18,20230103,5.43,N,009470,1000,66 억,,1622355,N,N,3,N,00,N
|
|
20230810,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18570,-40,5,-0.21,888327560,48615,101.56,18440,18660,17980,24150,13030,18610,18272.64,24.53,0,7877,19396,19002,18506,18112,17616,19200,18310,66,5560,1000,11160,10,1,6613820,1228,11.53,1.81,12,0.74,1611.00,10248.00,36500,20230504,-49.12,12900,20230103,43.95,36500,-49.12,20230504,12900,43.95,20230103,36500,-49.12,20230504,12900,43.95,20230103,5.43,N,009470,1000,66 억,,1622355,N,N,1,N,00,N
|
|
20230810,140227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18600,-10,5,-0.05,767623160,42098,87.95,18440,18660,17980,24150,13030,18610,18234.11,24.53,0,6068,19396,19002,18506,18112,17616,19200,18310,66,5560,1000,11160,10,1,6613820,1230,11.55,1.81,12,0.64,1611.00,10248.00,36500,20230504,-49.04,12900,20230103,44.19,36500,-49.04,20230504,12900,44.19,20230103,36500,-49.04,20230504,12900,44.19,20230103,5.43,N,009470,1000,66 억,,1622355,N,N,1,N,00,N
|
|
20230810,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18630,20,2,0.11,691290880,37995,79.37,18440,18630,17980,24150,13030,18610,18194.15,24.53,0,4112,19396,19002,18506,18112,17616,19200,18310,66,5560,1000,11160,10,1,6613820,1232,11.56,1.82,12,0.57,1611.00,10248.00,36500,20230504,-48.96,12900,20230103,44.42,36500,-48.96,20230504,12900,44.42,20230103,36500,-48.96,20230504,12900,44.42,20230103,5.43,N,009470,1000,66 억,,1622355,N,N,1,N,00,N
|
|
20230810,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18300,-310,5,-1.67,573027230,31588,65.99,18440,18600,17980,24150,13030,18610,18140.51,24.53,0,684,19396,19002,18506,18112,17616,19200,18310,66,5560,1000,11160,10,1,6613820,1210,11.36,1.79,12,0.48,1611.00,10248.00,36500,20230504,-49.86,12900,20230103,41.86,36500,-49.86,20230504,12900,41.86,20230103,36500,-49.86,20230504,12900,41.86,20230103,5.43,N,009470,1000,66 억,,1622355,N,N,1,N,00,N
|
|
20230810,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18060,-550,5,-2.96,461312590,25436,53.14,18440,18600,17980,24150,13030,18610,18136.02,24.53,0,-3460,19396,19002,18506,18112,17616,19200,18310,66,5560,1000,11160,10,1,6613820,1194,11.21,1.76,12,0.38,1611.00,10248.00,36500,20230504,-50.52,12900,20230103,40.00,36500,-50.52,20230504,12900,40.00,20230103,36500,-50.52,20230504,12900,40.00,20230103,5.43,N,009470,1000,66 억,,1622355,N,N,1,N,00,N
|
|
20230810,100228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18140,-470,5,-2.53,279974610,15381,32.13,18440,18600,18020,24150,13030,18610,18202.36,24.53,0,-4798,19396,19002,18506,18112,17616,19200,18310,66,5560,1000,11160,10,1,6613820,1200,11.26,1.77,12,0.23,1611.00,10248.00,36500,20230504,-50.30,12900,20230103,40.62,36500,-50.30,20230504,12900,40.62,20230103,36500,-50.30,20230504,12900,40.62,20230103,5.43,N,009470,1000,66 억,,1622355,N,N,1,N,00,N
|
|
20230810,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18460,-150,5,-0.81,5210500,282,0.59,18440,18600,18440,24150,13030,18610,18472.06,24.53,0,23,19396,19002,18506,18112,17616,19200,18310,66,5560,1000,11160,10,1,6613820,1221,11.46,1.80,12,0.00,1611.00,10248.00,36500,20230504,-49.42,12900,20230103,43.10,36500,-49.42,20230504,12900,43.10,20230103,36500,-49.42,20230504,12900,43.10,20230103,5.43,N,009470,1000,66 억,,1622355,N,N,1,N,00,N
|
|
20230809,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18610,310,2,1.69,876449440,47448,100.22,18010,18900,18010,23750,12810,18300,18471.28,24.21,0,18904,19113,18706,18503,18096,17893,18605,17995,66,5470,1000,10980,10,1,6613820,1231,11.55,1.82,12,0.72,1611.00,10248.00,36500,20230504,-49.01,12900,20230103,44.26,36500,-49.01,20230504,12900,44.26,20230103,36500,-49.01,20230504,12900,44.26,20230103,5.46,N,009470,1000,66 억,,1601257,N,N,1,N,00,N
|
|
20230809,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18580,280,2,1.53,824183240,44635,94.28,18010,18900,18010,23750,12810,18300,18464.97,24.21,0,18743,19113,18706,18503,18096,17893,18605,17995,66,5470,1000,10980,10,1,6613820,1229,11.53,1.81,12,0.67,1611.00,10248.00,36500,20230504,-49.10,12900,20230103,44.03,36500,-49.10,20230504,12900,44.03,20230103,36500,-49.10,20230504,12900,44.03,20230103,5.46,N,009470,1000,66 억,,1601257,N,N,1,N,00,N
|
|
20230809,140225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18380,80,2,0.44,623282980,33713,71.21,18010,18900,18010,23750,12810,18300,18487.93,24.21,0,13797,19113,18706,18503,18096,17893,18605,17995,66,5470,1000,10980,10,1,6613820,1216,11.41,1.79,12,0.51,1611.00,10248.00,36500,20230504,-49.64,12900,20230103,42.48,36500,-49.64,20230504,12900,42.48,20230103,36500,-49.64,20230504,12900,42.48,20230103,5.46,N,009470,1000,66 억,,1601257,N,N,1,N,00,N
|
|
20230809,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18710,410,2,2.24,561950090,30420,64.25,18010,18900,18010,23750,12810,18300,18473.06,24.21,0,12406,19113,18706,18503,18096,17893,18605,17995,66,5470,1000,10980,10,1,6613820,1237,11.61,1.83,12,0.46,1611.00,10248.00,36500,20230504,-48.74,12900,20230103,45.04,36500,-48.74,20230504,12900,45.04,20230103,36500,-48.74,20230504,12900,45.04,20230103,5.46,N,009470,1000,66 억,,1601257,N,N,1,N,00,N
|
|
20230809,120228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18570,270,2,1.48,421723060,22875,48.32,18010,18900,18010,23750,12810,18300,18436.00,24.21,0,7522,19113,18706,18503,18096,17893,18605,17995,66,5470,1000,10980,10,1,6613820,1228,11.53,1.81,12,0.35,1611.00,10248.00,36500,20230504,-49.12,12900,20230103,43.95,36500,-49.12,20230504,12900,43.95,20230103,36500,-49.12,20230504,12900,43.95,20230103,5.46,N,009470,1000,66 억,,1601257,N,N,1,N,00,N
|
|
20230809,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18520,220,2,1.20,342415200,18602,39.29,18010,18900,18010,23750,12810,18300,18407.46,24.21,0,6034,19113,18706,18503,18096,17893,18605,17995,66,5470,1000,10980,10,1,6613820,1225,11.50,1.81,12,0.28,1611.00,10248.00,36500,20230504,-49.26,12900,20230103,43.57,36500,-49.26,20230504,12900,43.57,20230103,36500,-49.26,20230504,12900,43.57,20230103,5.46,N,009470,1000,66 억,,1601257,N,N,1,N,00,N
|
|
20230809,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18470,170,2,0.93,250180250,13625,28.78,18010,18900,18010,23750,12810,18300,18361.87,24.21,0,4772,19113,18706,18503,18096,17893,18605,17995,66,5470,1000,10980,10,1,6613820,1222,11.46,1.80,12,0.21,1611.00,10248.00,36500,20230504,-49.40,12900,20230103,43.18,36500,-49.40,20230504,12900,43.18,20230103,36500,-49.40,20230504,12900,43.18,20230103,5.46,N,009470,1000,66 억,,1601257,N,N,1,N,00,N
|
|
20230809,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18400,100,2,0.55,48197610,2637,5.57,18010,18900,18010,23750,12810,18300,18277.41,24.21,0,206,19113,18706,18503,18096,17893,18605,17995,66,5470,1000,10980,10,1,6613820,1217,11.42,1.80,12,0.04,1611.00,10248.00,36500,20230504,-49.59,12900,20230103,42.64,36500,-49.59,20230504,12900,42.64,20230103,36500,-49.59,20230504,12900,42.64,20230103,5.46,N,009470,1000,66 억,,1601257,N,N,1,N,00,N
|
|
20230808,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18300,-470,5,-2.50,866875680,46711,90.97,18700,18910,18300,24400,13140,18770,18559.75,24.24,0,-671,19370,19070,18870,18570,18370,18970,18470,66,5630,1000,11260,10,1,6613820,1210,11.36,1.79,12,0.71,1611.00,10248.00,36500,20230504,-49.86,12900,20230103,41.86,36500,-49.86,20230504,12900,41.86,20230103,36500,-49.86,20230504,12900,41.86,20230103,5.51,N,009470,1000,66 억,,1602940,N,N,1,N,00,N
|
|
20230808,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18500,-270,5,-1.44,768017720,41321,80.47,18700,18910,18400,24400,13140,18770,18586.18,24.24,0,-1484,19370,19070,18870,18570,18370,18970,18470,66,5630,1000,11260,10,1,6613820,1224,11.48,1.81,12,0.62,1611.00,10248.00,36500,20230504,-49.32,12900,20230103,43.41,36500,-49.32,20230504,12900,43.41,20230103,36500,-49.32,20230504,12900,43.41,20230103,5.51,N,009470,1000,66 억,,1602940,N,N,2,N,00,N
|
|
20230808,140225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18490,-280,5,-1.49,676064280,36336,70.76,18700,18910,18420,24400,13140,18770,18605.46,24.24,0,-1110,19370,19070,18870,18570,18370,18970,18470,66,5630,1000,11260,10,1,6613820,1223,11.48,1.80,12,0.55,1611.00,10248.00,36500,20230504,-49.34,12900,20230103,43.33,36500,-49.34,20230504,12900,43.33,20230103,36500,-49.34,20230504,12900,43.33,20230103,5.51,N,009470,1000,66 억,,1602940,N,N,2,N,00,N
|
|
20230808,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18590,-180,5,-0.96,589211010,31646,61.63,18700,18910,18420,24400,13140,18770,18618.34,24.24,0,-1813,19370,19070,18870,18570,18370,18970,18470,66,5630,1000,11260,10,1,6613820,1230,11.54,1.81,12,0.48,1611.00,10248.00,36500,20230504,-49.07,12900,20230103,44.11,36500,-49.07,20230504,12900,44.11,20230103,36500,-49.07,20230504,12900,44.11,20230103,5.51,N,009470,1000,66 억,,1602940,N,N,2,N,00,N
|
|
20230808,120225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18600,-170,5,-0.91,507452360,27223,53.02,18700,18910,18420,24400,13140,18770,18640.10,24.24,0,-1476,19370,19070,18870,18570,18370,18970,18470,66,5630,1000,11260,10,1,6613820,1230,11.55,1.81,12,0.41,1611.00,10248.00,36500,20230504,-49.04,12900,20230103,44.19,36500,-49.04,20230504,12900,44.19,20230103,36500,-49.04,20230504,12900,44.19,20230103,5.51,N,009470,1000,66 억,,1602940,N,N,2,N,00,N
|
|
20230808,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18720,-50,5,-0.27,477754600,25622,49.90,18700,18910,18420,24400,13140,18770,18645.78,24.24,0,-1389,19370,19070,18870,18570,18370,18970,18470,66,5630,1000,11260,10,1,6613820,1238,11.62,1.83,12,0.39,1611.00,10248.00,36500,20230504,-48.71,12900,20230103,45.12,36500,-48.71,20230504,12900,45.12,20230103,36500,-48.71,20230504,12900,45.12,20230103,5.51,N,009470,1000,66 억,,1602940,N,N,2,N,00,N
|
|
20230808,100225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18790,20,2,0.11,352240320,18885,36.78,18700,18910,18420,24400,13140,18770,18651.23,24.24,0,596,19370,19070,18870,18570,18370,18970,18470,66,5630,1000,11260,10,1,6613820,1243,11.66,1.83,12,0.29,1611.00,10248.00,36500,20230504,-48.52,12900,20230103,45.66,36500,-48.52,20230504,12900,45.66,20230103,36500,-48.52,20230504,12900,45.66,20230103,5.51,N,009470,1000,66 억,,1602940,N,N,2,N,00,N
|
|
20230808,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18910,140,2,0.75,4740780,253,0.49,18700,18910,18700,24400,13140,18770,18717.86,24.24,0,4,19370,19070,18870,18570,18370,18970,18470,66,5630,1000,11260,10,1,6613820,1251,11.74,1.85,12,0.00,1611.00,10248.00,36500,20230504,-48.19,12900,20230103,46.59,36500,-48.19,20230504,12900,46.59,20230103,36500,-48.19,20230504,12900,46.59,20230103,5.51,N,009470,1000,66 억,,1602940,N,N,2,N,00,N
|
|
20230807,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18770,-390,5,-2.04,931212270,49305,107.92,19100,19170,18670,24900,13420,19160,18887.32,24.09,0,8881,19480,19320,19030,18870,18580,19400,18950,66,5740,1000,11490,10,1,6613820,1241,11.65,1.83,12,0.75,1611.00,10248.00,36500,20230504,-48.58,12900,20230103,45.50,36500,-48.58,20230504,12900,45.50,20230103,36500,-48.58,20230504,12900,45.50,20230103,5.51,N,009470,1000,66 억,,1593536,N,N,2,N,00,N
|
|
20230807,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18920,-240,5,-1.25,890471530,47139,103.18,19100,19170,18670,24900,13420,19160,18890.34,24.09,0,8350,19480,19320,19030,18870,18580,19400,18950,66,5740,1000,11490,10,1,6613820,1251,11.74,1.85,12,0.71,1611.00,10248.00,36500,20230504,-48.16,12900,20230103,46.67,36500,-48.16,20230504,12900,46.67,20230103,36500,-48.16,20230504,12900,46.67,20230103,5.51,N,009470,1000,66 억,,1593536,N,N,1,N,00,N
|
|
20230807,140225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18830,-330,5,-1.72,763340490,40372,88.37,19100,19170,18670,24900,13420,19160,18907.67,24.09,0,7942,19480,19320,19030,18870,18580,19400,18950,66,5740,1000,11490,10,1,6613820,1245,11.69,1.84,12,0.61,1611.00,10248.00,36500,20230504,-48.41,12900,20230103,45.97,36500,-48.41,20230504,12900,45.97,20230103,36500,-48.41,20230504,12900,45.97,20230103,5.51,N,009470,1000,66 억,,1593536,N,N,1,N,00,N
|
|
20230807,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19020,-140,5,-0.73,685845190,36265,79.38,19100,19170,18670,24900,13420,19160,18912.04,24.09,0,8552,19480,19320,19030,18870,18580,19400,18950,66,5740,1000,11490,10,1,6613820,1258,11.81,1.86,12,0.55,1611.00,10248.00,36500,20230504,-47.89,12900,20230103,47.44,36500,-47.89,20230504,12900,47.44,20230103,36500,-47.89,20230504,12900,47.44,20230103,5.51,N,009470,1000,66 억,,1593536,N,N,1,N,00,N
|
|
20230807,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19020,-140,5,-0.73,533714970,28273,61.89,19100,19140,18670,24900,13420,19160,18877.20,24.09,0,3809,19480,19320,19030,18870,18580,19400,18950,66,5740,1000,11490,10,1,6613820,1258,11.81,1.86,12,0.43,1611.00,10248.00,36500,20230504,-47.89,12900,20230103,47.44,36500,-47.89,20230504,12900,47.44,20230103,36500,-47.89,20230504,12900,47.44,20230103,5.51,N,009470,1000,66 억,,1593536,N,N,1,N,00,N
|
|
20230807,110222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18870,-290,5,-1.51,448798480,23794,52.08,19100,19140,18670,24900,13420,19160,18861.83,24.09,0,1342,19480,19320,19030,18870,18580,19400,18950,66,5740,1000,11490,10,1,6613820,1248,11.71,1.84,12,0.36,1611.00,10248.00,36500,20230504,-48.30,12900,20230103,46.28,36500,-48.30,20230504,12900,46.28,20230103,36500,-48.30,20230504,12900,46.28,20230103,5.51,N,009470,1000,66 억,,1593536,N,N,1,N,00,N
|
|
20230807,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19000,-160,5,-0.84,271369010,14374,31.46,19100,19140,18680,24900,13420,19160,18879.16,24.09,0,-1574,19480,19320,19030,18870,18580,19400,18950,66,5740,1000,11490,10,1,6613820,1257,11.79,1.85,12,0.22,1611.00,10248.00,36500,20230504,-47.95,12900,20230103,47.29,36500,-47.95,20230504,12900,47.29,20230103,36500,-47.95,20230504,12900,47.29,20230103,5.51,N,009470,1000,66 억,,1593536,N,N,1,N,00,N
|
|
20230807,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19010,-150,5,-0.78,11547990,605,1.32,19100,19140,19010,24900,13420,19160,19087.59,24.09,0,31,19480,19320,19030,18870,18580,19400,18950,66,5740,1000,11490,10,1,6613820,1257,11.80,1.85,12,0.01,1611.00,10248.00,36500,20230504,-47.92,12900,20230103,47.36,36500,-47.92,20230504,12900,47.36,20230103,36500,-47.92,20230504,12900,47.36,20230103,5.51,N,009470,1000,66 억,,1593536,N,N,1,N,00,N
|
|
20230804,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19160,190,2,1.00,856190850,45293,42.61,18970,19190,18740,24650,13280,18970,18903.38,24.08,0,977,20903,19936,19333,18366,17763,19635,18065,66,5685,1000,11380,10,1,6613820,1267,11.89,1.87,12,0.68,1611.00,10248.00,36500,20230504,-47.51,12900,20230103,48.53,36500,-47.51,20230504,12900,48.53,20230103,36500,-47.51,20230504,12900,48.53,20230103,5.39,N,009470,1000,66 억,,1592453,N,N,1,N,00,N
|
|
20230804,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19170,200,2,1.05,802681570,42497,39.98,18970,19190,18740,24650,13280,18970,18887.96,24.08,0,920,20903,19936,19333,18366,17763,19635,18065,66,5685,1000,11380,10,1,6613820,1268,11.90,1.87,12,0.64,1611.00,10248.00,36500,20230504,-47.48,12900,20230103,48.60,36500,-47.48,20230504,12900,48.60,20230103,36500,-47.48,20230504,12900,48.60,20230103,5.39,N,009470,1000,66 억,,1592453,N,N,1,N,00,N
|
|
20230804,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18870,-100,5,-0.53,666233670,35338,33.24,18970,19190,18740,24650,13280,18970,18853.18,24.08,0,353,20903,19936,19333,18366,17763,19635,18065,66,5685,1000,11380,10,1,6613820,1248,11.71,1.84,12,0.53,1611.00,10248.00,36500,20230504,-48.30,12900,20230103,46.28,36500,-48.30,20230504,12900,46.28,20230103,36500,-48.30,20230504,12900,46.28,20230103,5.39,N,009470,1000,66 억,,1592453,N,N,1,N,00,N
|
|
20230804,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18910,-60,5,-0.32,617058450,32731,30.79,18970,19190,18740,24650,13280,18970,18852.42,24.08,0,-414,20903,19936,19333,18366,17763,19635,18065,66,5685,1000,11380,10,1,6613820,1251,11.74,1.85,12,0.49,1611.00,10248.00,36500,20230504,-48.19,12900,20230103,46.59,36500,-48.19,20230504,12900,46.59,20230103,36500,-48.19,20230504,12900,46.59,20230103,5.39,N,009470,1000,66 억,,1592453,N,N,1,N,00,N
|
|
20230804,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18810,-160,5,-0.84,495398220,26255,24.70,18970,19190,18750,24650,13280,18970,18868.72,24.08,0,2000,20903,19936,19333,18366,17763,19635,18065,66,5685,1000,11380,10,1,6613820,1244,11.68,1.84,12,0.40,1611.00,10248.00,36500,20230504,-48.47,12900,20230103,45.81,36500,-48.47,20230504,12900,45.81,20230103,36500,-48.47,20230504,12900,45.81,20230103,5.39,N,009470,1000,66 억,,1592453,N,N,1,N,00,N
|
|
20230804,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18900,-70,5,-0.37,441819010,23411,22.02,18970,19190,18750,24650,13280,18970,18872.28,24.08,0,1458,20903,19936,19333,18366,17763,19635,18065,66,5685,1000,11380,10,1,6613820,1250,11.73,1.84,12,0.35,1611.00,10248.00,36500,20230504,-48.22,12900,20230103,46.51,36500,-48.22,20230504,12900,46.51,20230103,36500,-48.22,20230504,12900,46.51,20230103,5.39,N,009470,1000,66 억,,1592453,N,N,1,N,00,N
|
|
20230804,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18880,-90,5,-0.47,247308350,13107,12.33,18970,19190,18750,24650,13280,18970,18868.42,24.08,0,-2841,20903,19936,19333,18366,17763,19635,18065,66,5685,1000,11380,10,1,6613820,1249,11.72,1.84,12,0.20,1611.00,10248.00,36500,20230504,-48.27,12900,20230103,46.36,36500,-48.27,20230504,12900,46.36,20230103,36500,-48.27,20230504,12900,46.36,20230103,5.39,N,009470,1000,66 억,,1592453,N,N,1,N,00,N
|
|
20230804,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18870,-100,5,-0.53,30235510,1593,1.50,18970,19190,18870,24650,13280,18970,18980.23,24.08,0,-597,20903,19936,19333,18366,17763,19635,18065,66,5685,1000,11380,10,1,6613820,1248,11.71,1.84,12,0.02,1611.00,10248.00,36500,20230504,-48.30,12900,20230103,46.28,36500,-48.30,20230504,12900,46.28,20230103,36500,-48.30,20230504,12900,46.28,20230103,5.39,N,009470,1000,66 억,,1592453,N,N,1,N,00,N
|
|
20230803,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18970,-900,5,-4.53,2022500870,105253,53.72,20100,20300,18730,25800,13910,19870,19215.35,24.41,0,-20192,21356,20612,19956,19212,18556,20985,19585,66,5945,1000,11920,10,1,6613820,1255,11.78,1.85,12,1.59,1611.00,10248.00,36500,20230504,-48.03,12900,20230103,47.05,36500,-48.03,20230504,12900,47.05,20230103,36500,-48.03,20230504,12900,47.05,20230103,5.39,N,009470,1000,66 억,,1614190,N,N,1,N,00,N
|
|
20230803,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18920,-950,5,-4.78,1953106480,101589,51.85,20100,20300,18730,25800,13910,19870,19225.22,24.41,0,-19678,21356,20612,19956,19212,18556,20985,19585,66,5945,1000,11920,10,1,6613820,1251,11.74,1.85,12,1.54,1611.00,10248.00,36500,20230504,-48.16,12900,20230103,46.67,36500,-48.16,20230504,12900,46.67,20230103,36500,-48.16,20230504,12900,46.67,20230103,5.39,N,009470,1000,66 억,,1614190,N,N,1,N,00,N
|
|
20230803,140220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18800,-1070,5,-5.39,1818304980,94445,48.20,20100,20300,18730,25800,13910,19870,19252.17,24.41,0,-19068,21356,20612,19956,19212,18556,20985,19585,66,5945,1000,11920,10,1,6613820,1243,11.67,1.83,12,1.43,1611.00,10248.00,36500,20230504,-48.49,12900,20230103,45.74,36500,-48.49,20230504,12900,45.74,20230103,36500,-48.49,20230504,12900,45.74,20230103,5.39,N,009470,1000,66 억,,1614190,N,N,1,N,00,N
|
|
20230803,130222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18900,-970,5,-4.88,1634057400,84679,43.22,20100,20300,18730,25800,13910,19870,19296.71,24.41,0,-19982,21356,20612,19956,19212,18556,20985,19585,66,5945,1000,11920,10,1,6613820,1250,11.73,1.84,12,1.28,1611.00,10248.00,36500,20230504,-48.22,12900,20230103,46.51,36500,-48.22,20230504,12900,46.51,20230103,36500,-48.22,20230504,12900,46.51,20230103,5.39,N,009470,1000,66 억,,1614190,N,N,1,N,00,N
|
|
20230803,120222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,18790,-1080,5,-5.44,1496711970,77378,39.49,20100,20300,18730,25800,13910,19870,19342.49,24.41,0,-17189,21356,20612,19956,19212,18556,20985,19585,66,5945,1000,11920,10,1,6613820,1243,11.66,1.83,12,1.17,1611.00,10248.00,36500,20230504,-48.52,12900,20230103,45.66,36500,-48.52,20230504,12900,45.66,20230103,36500,-48.52,20230504,12900,45.66,20230103,5.39,N,009470,1000,66 억,,1614190,N,N,1,N,00,N
|
|
20230803,110220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19030,-840,5,-4.23,1234483280,63425,32.37,20100,20300,18800,25800,13910,19870,19463.32,24.41,0,-14853,21356,20612,19956,19212,18556,20985,19585,66,5945,1000,11920,10,1,6613820,1259,11.81,1.86,12,0.96,1611.00,10248.00,36500,20230504,-47.86,12900,20230103,47.52,36500,-47.86,20230504,12900,47.52,20230103,36500,-47.86,20230504,12900,47.52,20230103,5.39,N,009470,1000,66 억,,1614190,N,N,1,N,00,N
|
|
20230803,100220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19450,-420,5,-2.11,680728740,34476,17.59,20100,20300,19150,25800,13910,19870,19744.80,24.41,0,-7501,21356,20612,19956,19212,18556,20985,19585,66,5945,1000,11920,10,1,6613820,1286,12.07,1.90,12,0.52,1611.00,10248.00,36500,20230504,-46.71,12900,20230103,50.78,36500,-46.71,20230504,12900,50.78,20230103,36500,-46.71,20230504,12900,50.78,20230103,5.39,N,009470,1000,66 억,,1614190,N,N,1,N,00,N
|
|
20230803,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20250,380,2,1.91,108817700,5404,2.76,20100,20250,20000,25800,13910,19870,20139.25,24.41,0,1264,21356,20612,19956,19212,18556,20985,19585,66,5945,1000,11920,50,1,6613820,1339,12.57,1.98,12,0.08,1611.00,10248.00,36500,20230504,-44.52,12900,20230103,56.98,36500,-44.52,20230504,12900,56.98,20230103,36500,-44.52,20230504,12900,56.98,20230103,5.39,N,009470,1000,66 억,,1614190,N,N,1,N,00,N
|
|
20230802,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19870,310,2,1.58,3862146990,193416,319.02,19740,20700,19300,25400,13700,19560,19968.25,25.21,0,-54140,20313,19936,19513,19136,18713,20125,19325,66,5850,1000,11730,10,1,6613820,1314,12.33,1.94,12,2.92,1611.00,10248.00,36500,20230504,-45.56,12900,20230103,54.03,36500,-45.56,20230504,12900,54.03,20230103,36500,-45.56,20230504,12900,54.03,20230103,5.35,N,009470,1000,66 억,,1667141,N,N,1,N,00,N
|
|
20230802,150222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19980,420,2,2.15,3598565560,180187,297.20,19740,20700,19300,25400,13700,19560,19971.43,25.21,0,-54660,20313,19936,19513,19136,18713,20125,19325,66,5850,1000,11730,10,1,6613820,1321,12.40,1.95,12,2.72,1611.00,10248.00,36500,20230504,-45.26,12900,20230103,54.88,36500,-45.26,20230504,12900,54.88,20230103,36500,-45.26,20230504,12900,54.88,20230103,5.35,N,009470,1000,66 억,,1667141,N,N,1,N,00,N
|
|
20230802,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19340,-220,5,-1.12,2646303590,132450,218.46,19740,20700,19310,25400,13700,19560,19979.84,25.21,0,-38280,20313,19936,19513,19136,18713,20125,19325,66,5850,1000,11730,10,1,6613820,1279,12.00,1.89,12,2.00,1611.00,10248.00,36500,20230504,-47.01,12900,20230103,49.92,36500,-47.01,20230504,12900,49.92,20230103,36500,-47.01,20230504,12900,49.92,20230103,5.35,N,009470,1000,66 억,,1667141,N,N,1,N,00,N
|
|
20230802,130220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19550,-10,5,-0.05,2381322830,118800,195.95,19740,20700,19340,25400,13700,19560,20045.07,25.21,0,-29128,20313,19936,19513,19136,18713,20125,19325,66,5850,1000,11730,10,1,6613820,1293,12.14,1.91,12,1.80,1611.00,10248.00,36500,20230504,-46.44,12900,20230103,51.55,36500,-46.44,20230504,12900,51.55,20230103,36500,-46.44,20230504,12900,51.55,20230103,5.35,N,009470,1000,66 억,,1667141,N,N,1,N,00,N
|
|
20230802,120219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19600,40,2,0.20,2174829770,108204,178.47,19740,20700,19340,25400,13700,19560,20099.67,25.21,0,-23811,20313,19936,19513,19136,18713,20125,19325,66,5850,1000,11730,10,1,6613820,1296,12.17,1.91,12,1.64,1611.00,10248.00,36500,20230504,-46.30,12900,20230103,51.94,36500,-46.30,20230504,12900,51.94,20230103,36500,-46.30,20230504,12900,51.94,20230103,5.35,N,009470,1000,66 억,,1667141,N,N,1,N,00,N
|
|
20230802,110218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19700,140,2,0.72,1979168640,98212,161.99,19740,20700,19620,25400,13700,19560,20152.39,25.21,0,-20313,20313,19936,19513,19136,18713,20125,19325,66,5850,1000,11730,10,1,6613820,1303,12.23,1.92,12,1.48,1611.00,10248.00,36500,20230504,-46.03,12900,20230103,52.71,36500,-46.03,20230504,12900,52.71,20230103,36500,-46.03,20230504,12900,52.71,20230103,5.35,N,009470,1000,66 억,,1667141,N,N,1,N,00,N
|
|
20230802,100220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19920,360,2,1.84,1633532650,80869,133.39,19740,20700,19620,25400,13700,19560,20200.25,25.21,0,-16209,20313,19936,19513,19136,18713,20125,19325,66,5850,1000,11730,10,1,6613820,1317,12.36,1.94,12,1.22,1611.00,10248.00,36500,20230504,-45.42,12900,20230103,54.42,36500,-45.42,20230504,12900,54.42,20230103,36500,-45.42,20230504,12900,54.42,20230103,5.35,N,009470,1000,66 억,,1667141,N,N,1,N,00,N
|
|
20230802,090220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19760,200,2,1.02,24754670,1258,2.07,19740,19760,19620,25400,13700,19560,19684.11,25.21,0,94,20313,19936,19513,19136,18713,20125,19325,66,5850,1000,11730,10,1,6613820,1307,12.27,1.93,12,0.02,1611.00,10248.00,36500,20230504,-45.86,12900,20230103,53.18,36500,-45.86,20230504,12900,53.18,20230103,36500,-45.86,20230504,12900,53.18,20230103,5.35,N,009470,1000,66 억,,1667141,N,N,1,N,00,N
|
|
20230801,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19560,-30,5,-0.15,1178682960,60587,116.39,19410,19890,19090,25450,13720,19590,19454.28,25.21,0,-600,20016,19802,19556,19342,19096,19910,19450,66,5865,1000,11750,10,1,6613820,1294,12.14,1.91,12,0.92,1611.00,10248.00,36500,20230504,-46.41,12900,20230103,51.63,36500,-46.41,20230504,12900,51.63,20230103,36500,-46.41,20230504,12900,51.63,20230103,5.47,N,009470,1000,66 억,,1667469,N,N,1,N,00,N
|
|
20230801,150218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19490,-100,5,-0.51,1060777400,54536,104.77,19410,19890,19090,25450,13720,19590,19450.96,25.21,0,-1206,20016,19802,19556,19342,19096,19910,19450,66,5865,1000,11750,10,1,6613820,1289,12.10,1.90,12,0.82,1611.00,10248.00,36500,20230504,-46.60,12900,20230103,51.09,36500,-46.60,20230504,12900,51.09,20230103,36500,-46.60,20230504,12900,51.09,20230103,5.47,N,009470,1000,66 억,,1667469,N,N,0,N,00,N
|
|
20230801,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19220,-370,5,-1.89,885411750,45485,87.38,19410,19890,19090,25450,13720,19590,19466.02,25.21,0,-4406,20016,19802,19556,19342,19096,19910,19450,66,5865,1000,11750,10,1,6613820,1271,11.93,1.88,12,0.69,1611.00,10248.00,36500,20230504,-47.34,12900,20230103,48.99,36500,-47.34,20230504,12900,48.99,20230103,36500,-47.34,20230504,12900,48.99,20230103,5.47,N,009470,1000,66 억,,1667469,N,N,0,N,00,N
|
|
20230801,130219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19390,-200,5,-1.02,693912560,35522,68.24,19410,19890,19380,25450,13720,19590,19534.73,25.21,0,-3725,20016,19802,19556,19342,19096,19910,19450,66,5865,1000,11750,10,1,6613820,1282,12.04,1.89,12,0.54,1611.00,10248.00,36500,20230504,-46.88,12900,20230103,50.31,36500,-46.88,20230504,12900,50.31,20230103,36500,-46.88,20230504,12900,50.31,20230103,5.47,N,009470,1000,66 억,,1667469,N,N,0,N,00,N
|
|
20230801,120219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19480,-110,5,-0.56,565786100,28927,55.57,19410,19890,19410,25450,13720,19590,19559.10,25.21,0,-1733,20016,19802,19556,19342,19096,19910,19450,66,5865,1000,11750,10,1,6613820,1288,12.09,1.90,12,0.44,1611.00,10248.00,36500,20230504,-46.63,12900,20230103,51.01,36500,-46.63,20230504,12900,51.01,20230103,36500,-46.63,20230504,12900,51.01,20230103,5.47,N,009470,1000,66 억,,1667469,N,N,0,N,00,N
|
|
20230801,110218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19490,-100,5,-0.51,458066190,23388,44.93,19410,19890,19410,25450,13720,19590,19585.52,25.21,0,1864,20016,19802,19556,19342,19096,19910,19450,66,5865,1000,11750,10,1,6613820,1289,12.10,1.90,12,0.35,1611.00,10248.00,36500,20230504,-46.60,12900,20230103,51.09,36500,-46.60,20230504,12900,51.09,20230103,36500,-46.60,20230504,12900,51.09,20230103,5.47,N,009470,1000,66 억,,1667469,N,N,0,N,00,N
|
|
20230801,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19530,-60,5,-0.31,300678560,15326,29.44,19410,19890,19410,25450,13720,19590,19618.85,25.21,0,2534,20016,19802,19556,19342,19096,19910,19450,66,5865,1000,11750,10,1,6613820,1292,12.12,1.91,12,0.23,1611.00,10248.00,36500,20230504,-46.49,12900,20230103,51.40,36500,-46.49,20230504,12900,51.40,20230103,36500,-46.49,20230504,12900,51.40,20230103,5.47,N,009470,1000,66 억,,1667469,N,N,0,N,00,N
|
|
20230801,090218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,19490,-100,5,-0.51,21837430,1124,2.16,19410,19710,19410,25450,13720,19590,19428.32,25.21,0,-2,20016,19802,19556,19342,19096,19910,19450,66,5865,1000,11750,10,1,6613820,1289,12.10,1.90,12,0.02,1611.00,10248.00,36500,20230504,-46.60,12900,20230103,51.09,36500,-46.60,20230504,12900,51.09,20230103,36500,-46.60,20230504,12900,51.09,20230103,5.47,N,009470,1000,66 억,,1667469,N,N,0,N,00,N
|