170 lines
74 KiB
CSV
170 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
|
|
20230731,160253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8170,110,2,1.36,3015091760,372282,54.25,8200,8300,7820,10470,5650,8060,8098.81,6.82,0,14979,8773,8416,8063,7706,7353,8595,7885,121,2410,1000,4990,10,1,12102700,989,-14.75,7.52,12,3.08,-554.00,1086.00,13850,20230504,-41.01,2510,20230314,225.50,13850,-41.01,20230504,2510,225.50,20230314,13850,-41.01,20230504,2510,225.50,20230314,0.10,N,011230,1000,121 억,,825567,N,N,2,N,00,N
|
|
20230731,150253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8110,50,2,0.62,2874202900,355020,51.74,8200,8300,7820,10470,5650,8060,8095.89,6.82,0,14410,8773,8416,8063,7706,7353,8595,7885,121,2410,1000,4990,10,1,12102700,982,-14.64,7.47,12,2.93,-554.00,1086.00,13850,20230504,-41.44,2510,20230314,223.11,13850,-41.44,20230504,2510,223.11,20230314,13850,-41.44,20230504,2510,223.11,20230314,0.10,N,011230,1000,121 억,,825567,N,N,3,N,00,N
|
|
20230731,140253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8090,30,2,0.37,2669559290,329867,48.07,8200,8300,7820,10470,5650,8060,8092.84,6.82,0,9117,8773,8416,8063,7706,7353,8595,7885,121,2410,1000,4990,10,1,12102700,979,-14.60,7.45,12,2.73,-554.00,1086.00,13850,20230504,-41.59,2510,20230314,222.31,13850,-41.59,20230504,2510,222.31,20230314,13850,-41.59,20230504,2510,222.31,20230314,0.10,N,011230,1000,121 억,,825567,N,N,3,N,00,N
|
|
20230731,130255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8130,70,2,0.87,2419526660,299137,43.59,8200,8300,7820,10470,5650,8060,8088.36,6.82,0,5577,8773,8416,8063,7706,7353,8595,7885,121,2410,1000,4990,10,1,12102700,984,-14.68,7.49,12,2.47,-554.00,1086.00,13850,20230504,-41.30,2510,20230314,223.90,13850,-41.30,20230504,2510,223.90,20230314,13850,-41.30,20230504,2510,223.90,20230314,0.10,N,011230,1000,121 억,,825567,N,N,3,N,00,N
|
|
20230731,120257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8170,110,2,1.36,2272125110,281014,40.95,8200,8300,7820,10470,5650,8060,8085.45,6.82,0,806,8773,8416,8063,7706,7353,8595,7885,121,2410,1000,4990,10,1,12102700,989,-14.75,7.52,12,2.32,-554.00,1086.00,13850,20230504,-41.01,2510,20230314,225.50,13850,-41.01,20230504,2510,225.50,20230314,13850,-41.01,20230504,2510,225.50,20230314,0.10,N,011230,1000,121 억,,825567,N,N,3,N,00,N
|
|
20230731,110256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8180,120,2,1.49,2078240460,257308,37.50,8200,8300,7820,10470,5650,8060,8076.86,6.82,0,-8435,8773,8416,8063,7706,7353,8595,7885,121,2410,1000,4990,10,1,12102700,990,-14.77,7.53,12,2.13,-554.00,1086.00,13850,20230504,-40.94,2510,20230314,225.90,13850,-40.94,20230504,2510,225.90,20230314,13850,-40.94,20230504,2510,225.90,20230314,0.10,N,011230,1000,121 억,,825567,N,N,3,N,00,N
|
|
20230731,100256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8150,90,2,1.12,1397831970,174363,25.41,8200,8200,7820,10470,5650,8060,8016.79,6.82,0,-20255,8773,8416,8063,7706,7353,8595,7885,121,2410,1000,4990,10,1,12102700,986,-14.71,7.50,12,1.44,-554.00,1086.00,13850,20230504,-41.16,2510,20230314,224.70,13850,-41.16,20230504,2510,224.70,20230314,13850,-41.16,20230504,2510,224.70,20230314,0.10,N,011230,1000,121 억,,825567,N,N,3,N,00,N
|
|
20230731,090253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8150,90,2,1.12,48865300,5963,0.87,8200,8200,8130,10470,5650,8060,8194.75,6.82,0,-11441,8773,8416,8063,7706,7353,8595,7885,121,2410,1000,4990,10,1,12102700,986,-14.71,7.50,12,0.05,-554.00,1086.00,13850,20230504,-41.16,2510,20230314,224.70,13850,-41.16,20230504,2510,224.70,20230314,13850,-41.16,20230504,2510,224.70,20230314,0.10,N,011230,1000,121 억,,825567,N,N,3,N,00,N
|
|
20230728,160254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8060,400,2,5.22,5544174130,682022,163.13,7710,8420,7710,9950,5370,7660,8129.23,5.99,0,97871,8320,7990,7770,7440,7220,7880,7330,121,2290,1000,4740,10,1,12102700,975,-14.55,7.42,12,5.64,-554.00,1086.00,13850,20230504,-41.81,2510,20230314,221.12,13850,-41.81,20230504,2510,221.12,20230314,13850,-41.81,20230504,2510,221.12,20230314,0.08,N,011230,1000,121 억,,724933,N,N,3,N,00,N
|
|
20230728,150254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8030,370,2,4.83,5349835670,657923,157.37,7710,8420,7710,9950,5370,7660,8131.59,5.99,0,108844,8320,7990,7770,7440,7220,7880,7330,121,2290,1000,4740,10,1,12102700,972,-14.49,7.39,12,5.44,-554.00,1086.00,13850,20230504,-42.02,2510,20230314,219.92,13850,-42.02,20230504,2510,219.92,20230314,13850,-42.02,20230504,2510,219.92,20230314,0.08,N,011230,1000,121 억,,724933,N,N,1,N,00,N
|
|
20230728,140253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8100,440,2,5.74,4915450340,603860,144.44,7710,8420,7710,9950,5370,7660,8140.26,5.99,0,99645,8320,7990,7770,7440,7220,7880,7330,121,2290,1000,4740,10,1,12102700,980,-14.62,7.46,12,4.99,-554.00,1086.00,13850,20230504,-41.52,2510,20230314,222.71,13850,-41.52,20230504,2510,222.71,20230314,13850,-41.52,20230504,2510,222.71,20230314,0.08,N,011230,1000,121 억,,724933,N,N,1,N,00,N
|
|
20230728,130254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8100,440,2,5.74,4750732090,583528,139.57,7710,8420,7710,9950,5370,7660,8141.61,5.99,0,91558,8320,7990,7770,7440,7220,7880,7330,121,2290,1000,4740,10,1,12102700,980,-14.62,7.46,12,4.82,-554.00,1086.00,13850,20230504,-41.52,2510,20230314,222.71,13850,-41.52,20230504,2510,222.71,20230314,13850,-41.52,20230504,2510,222.71,20230314,0.08,N,011230,1000,121 억,,724933,N,N,1,N,00,N
|
|
20230728,120251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8170,510,2,6.66,4462908520,548273,131.14,7710,8420,7710,9950,5370,7660,8140.17,5.99,0,82428,8320,7990,7770,7440,7220,7880,7330,121,2290,1000,4740,10,1,12102700,989,-14.75,7.52,12,4.53,-554.00,1086.00,13850,20230504,-41.01,2510,20230314,225.50,13850,-41.01,20230504,2510,225.50,20230314,13850,-41.01,20230504,2510,225.50,20230314,0.08,N,011230,1000,121 억,,724933,N,N,1,N,00,N
|
|
20230728,110254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8190,530,2,6.92,4073319860,500716,119.77,7710,8420,7710,9950,5370,7660,8135.24,5.99,0,63299,8320,7990,7770,7440,7220,7880,7330,121,2290,1000,4740,10,1,12102700,991,-14.78,7.54,12,4.14,-554.00,1086.00,13850,20230504,-40.87,2510,20230314,226.29,13850,-40.87,20230504,2510,226.29,20230314,13850,-40.87,20230504,2510,226.29,20230314,0.08,N,011230,1000,121 억,,724933,N,N,1,N,00,N
|
|
20230728,100253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8090,430,2,5.61,3227760860,396938,94.94,7710,8420,7710,9950,5370,7660,8131.96,5.99,0,29278,8320,7990,7770,7440,7220,7880,7330,121,2290,1000,4740,10,1,12102700,979,-14.60,7.45,12,3.28,-554.00,1086.00,13850,20230504,-41.59,2510,20230314,222.31,13850,-41.59,20230504,2510,222.31,20230314,13850,-41.59,20230504,2510,222.31,20230314,0.08,N,011230,1000,121 억,,724933,N,N,1,N,00,N
|
|
20230728,090254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7870,210,2,2.74,80043360,10239,2.45,7710,7870,7710,9950,5370,7660,7821.59,5.99,0,1600,8320,7990,7770,7440,7220,7880,7330,121,2290,1000,4740,10,1,12102700,952,-14.21,7.25,12,0.08,-554.00,1086.00,13850,20230504,-43.18,2510,20230314,213.55,13850,-43.18,20230504,2510,213.55,20230314,13850,-43.18,20230504,2510,213.55,20230314,0.08,N,011230,1000,121 억,,724933,N,N,1,N,00,N
|
|
20230727,160254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7660,-130,5,-1.67,3259964810,415114,36.26,7690,8100,7550,10120,5460,7790,7853.36,5.83,200516,20693,8930,8360,7830,7260,6730,8095,6995,121,2330,1000,4820,10,1,12102700,927,-13.83,7.05,12,3.43,-554.00,1086.00,13850,20230504,-44.69,2510,20230314,205.18,13850,-44.69,20230504,2510,205.18,20230314,13850,-44.69,20230504,2510,205.18,20230314,0.09,N,011230,1000,121 억,,705703,N,N,1,N,00,N
|
|
20230727,150252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7660,-130,5,-1.67,3026605350,384589,33.60,7690,8100,7550,10120,5460,7790,7869.75,5.83,200516,16027,8930,8360,7830,7260,6730,8095,6995,121,2330,1000,4820,10,1,12102700,927,-13.83,7.05,12,3.18,-554.00,1086.00,13850,20230504,-44.69,2510,20230314,205.18,13850,-44.69,20230504,2510,205.18,20230314,13850,-44.69,20230504,2510,205.18,20230314,0.09,N,011230,1000,121 억,,705703,N,N,0,N,00,N
|
|
20230727,140251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7810,20,2,0.26,2681045540,339784,29.68,7690,8100,7550,10120,5460,7790,7890.49,5.83,200516,14896,8930,8360,7830,7260,6730,8095,6995,121,2330,1000,4820,10,1,12102700,945,-14.10,7.19,12,2.81,-554.00,1086.00,13850,20230504,-43.61,2510,20230314,211.16,13850,-43.61,20230504,2510,211.16,20230314,13850,-43.61,20230504,2510,211.16,20230314,0.09,N,011230,1000,121 억,,705703,N,N,0,N,00,N
|
|
20230727,130252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7900,110,2,1.41,2393736590,303135,26.48,7690,8100,7550,10120,5460,7790,7896.67,5.83,200516,21888,8930,8360,7830,7260,6730,8095,6995,121,2330,1000,4820,10,1,12102700,956,-14.26,7.27,12,2.50,-554.00,1086.00,13850,20230504,-42.96,2510,20230314,214.74,13850,-42.96,20230504,2510,214.74,20230314,13850,-42.96,20230504,2510,214.74,20230314,0.09,N,011230,1000,121 억,,705703,N,N,0,N,00,N
|
|
20230727,120253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7940,150,2,1.93,2041288780,258482,22.58,7690,8100,7550,10120,5460,7790,7897.29,5.83,200516,17500,8930,8360,7830,7260,6730,8095,6995,121,2330,1000,4820,10,1,12102700,961,-14.33,7.31,12,2.14,-554.00,1086.00,13850,20230504,-42.67,2510,20230314,216.33,13850,-42.67,20230504,2510,216.33,20230314,13850,-42.67,20230504,2510,216.33,20230314,0.09,N,011230,1000,121 억,,705703,N,N,0,N,00,N
|
|
20230727,110253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8030,240,2,3.08,1739517110,220655,19.28,7690,8100,7550,10120,5460,7790,7883.50,5.83,200516,14476,8930,8360,7830,7260,6730,8095,6995,121,2330,1000,4820,10,1,12102700,972,-14.49,7.39,12,1.82,-554.00,1086.00,13850,20230504,-42.02,2510,20230314,219.92,13850,-42.02,20230504,2510,219.92,20230314,13850,-42.02,20230504,2510,219.92,20230314,0.09,N,011230,1000,121 억,,705703,N,N,0,N,00,N
|
|
20230727,100252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7900,110,2,1.41,1309279520,166970,14.59,7690,8020,7550,10120,5460,7790,7841.46,5.83,200516,2450,8930,8360,7830,7260,6730,8095,6995,121,2330,1000,4820,10,1,12102700,956,-14.26,7.27,12,1.38,-554.00,1086.00,13850,20230504,-42.96,2510,20230314,214.74,13850,-42.96,20230504,2510,214.74,20230314,13850,-42.96,20230504,2510,214.74,20230314,0.09,N,011230,1000,121 억,,705703,N,N,0,N,00,N
|
|
20230727,090252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7670,-120,5,-1.54,115144520,15081,1.32,7690,7700,7550,10120,5460,7790,7633.22,5.83,200516,-1549,8930,8360,7830,7260,6730,8095,6995,121,2330,1000,4820,10,1,12102700,928,-13.84,7.06,12,0.12,-554.00,1086.00,13850,20230504,-44.62,2510,20230314,205.58,13850,-44.62,20230504,2510,205.58,20230314,13850,-44.62,20230504,2510,205.58,20230314,0.09,N,011230,1000,121 억,,705703,N,N,0,N,00,N
|
|
20230726,160251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7790,-790,5,-9.21,8952975920,1141256,103.72,8300,8400,7300,11150,6010,8580,7844.96,4.17,0,205035,9746,9162,8806,8222,7866,8985,8045,121,2570,1000,5310,10,1,12102700,943,-14.06,7.17,12,9.43,-554.00,1086.00,13850,20230504,-43.75,2510,20230314,210.36,13850,-43.75,20230504,2510,210.36,20230314,13850,-43.75,20230504,2510,210.36,20230314,0.09,N,011230,1000,121 억,,505187,N,N,0,N,00,N
|
|
20230726,150253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7680,-900,5,-10.49,8463553980,1077821,97.96,8300,8400,7300,11150,6010,8580,7852.43,4.17,0,205267,9746,9162,8806,8222,7866,8985,8045,121,2570,1000,5310,10,1,12102700,929,-13.86,7.07,12,8.91,-554.00,1086.00,13850,20230504,-44.55,2510,20230314,205.98,13850,-44.55,20230504,2510,205.98,20230314,13850,-44.55,20230504,2510,205.98,20230314,0.09,N,011230,1000,121 억,,505187,N,N,0,N,00,N
|
|
20230726,140253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7590,-990,5,-11.54,7658524250,972640,88.40,8300,8400,7300,11150,6010,8580,7873.91,4.17,0,182618,9746,9162,8806,8222,7866,8985,8045,121,2570,1000,5310,10,1,12102700,919,-13.70,6.99,12,8.04,-554.00,1086.00,13850,20230504,-45.20,2510,20230314,202.39,13850,-45.20,20230504,2510,202.39,20230314,13850,-45.20,20230504,2510,202.39,20230314,0.09,N,011230,1000,121 억,,505187,N,N,0,N,00,N
|
|
20230726,130250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7720,-860,5,-10.02,6317812660,796780,72.41,8300,8400,7700,11150,6010,8580,7929.13,4.17,0,191644,9746,9162,8806,8222,7866,8985,8045,121,2570,1000,5310,10,1,12102700,934,-13.94,7.11,12,6.58,-554.00,1086.00,13850,20230504,-44.26,2510,20230314,207.57,13850,-44.26,20230504,2510,207.57,20230314,13850,-44.26,20230504,2510,207.57,20230314,0.09,N,011230,1000,121 억,,505187,N,N,0,N,00,N
|
|
20230726,120251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7820,-760,5,-8.86,5303984440,665781,60.51,8300,8400,7740,11150,6010,8580,7966.50,4.17,0,195935,9746,9162,8806,8222,7866,8985,8045,121,2570,1000,5310,10,1,12102700,946,-14.12,7.20,12,5.50,-554.00,1086.00,13850,20230504,-43.54,2510,20230314,211.55,13850,-43.54,20230504,2510,211.55,20230314,13850,-43.54,20230504,2510,211.55,20230314,0.09,N,011230,1000,121 억,,505187,N,N,0,N,00,N
|
|
20230726,110250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7860,-720,5,-8.39,4721262500,591453,53.75,8300,8400,7740,11150,6010,8580,7982.42,4.17,0,193998,9746,9162,8806,8222,7866,8985,8045,121,2570,1000,5310,10,1,12102700,951,-14.19,7.24,12,4.89,-554.00,1086.00,13850,20230504,-43.25,2510,20230314,213.15,13850,-43.25,20230504,2510,213.15,20230314,13850,-43.25,20230504,2510,213.15,20230314,0.09,N,011230,1000,121 억,,505187,N,N,0,N,00,N
|
|
20230726,100252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7900,-680,5,-7.93,3266555050,406007,36.90,8300,8400,7880,11150,6010,8580,8045.48,4.17,0,129029,9746,9162,8806,8222,7866,8985,8045,121,2570,1000,5310,10,1,12102700,956,-14.26,7.27,12,3.35,-554.00,1086.00,13850,20230504,-42.96,2510,20230314,214.74,13850,-42.96,20230504,2510,214.74,20230314,13850,-42.96,20230504,2510,214.74,20230314,0.09,N,011230,1000,121 억,,505187,N,N,0,N,00,N
|
|
20230726,090250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8160,-420,5,-4.90,290581830,35091,3.19,8300,8400,8160,11150,6010,8580,8280.28,4.17,0,2302,9746,9162,8806,8222,7866,8985,8045,121,2570,1000,5310,10,1,12102700,988,-14.73,7.51,12,0.29,-554.00,1086.00,13850,20230504,-41.08,2510,20230314,225.10,13850,-41.08,20230504,2510,225.10,20230314,13850,-41.08,20230504,2510,225.10,20230314,0.09,N,011230,1000,121 억,,505187,N,N,0,N,00,N
|
|
20230725,160249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8580,-850,5,-9.01,9481488570,1087174,115.59,9390,9390,8450,12250,6610,9430,8720.87,5.67,0,-174036,9936,9682,9196,8942,8456,9810,9070,121,2820,1000,5840,10,1,12102700,1038,-15.49,7.90,12,8.98,-554.00,1086.00,13850,20230504,-38.05,2510,20230314,241.83,13850,-38.05,20230504,2510,241.83,20230314,13850,-38.05,20230504,2510,241.83,20230314,0.05,N,011230,1000,121 억,,685900,N,N,0,N,00,N
|
|
20230725,150248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8460,-970,5,-10.29,8980968840,1028551,109.36,9390,9390,8450,12250,6610,9430,8731.20,5.67,0,-175697,9936,9682,9196,8942,8456,9810,9070,121,2820,1000,5840,10,1,12102700,1024,-15.27,7.79,12,8.50,-554.00,1086.00,13850,20230504,-38.92,2510,20230314,237.05,13850,-38.92,20230504,2510,237.05,20230314,13850,-38.92,20230504,2510,237.05,20230314,0.05,N,011230,1000,121 억,,685900,N,N,0,N,00,N
|
|
20230725,140248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8670,-760,5,-8.06,7504449870,855706,90.98,9390,9390,8500,12250,6610,9430,8769.36,5.67,0,-151885,9936,9682,9196,8942,8456,9810,9070,121,2820,1000,5840,10,1,12102700,1049,-15.65,7.98,12,7.07,-554.00,1086.00,13850,20230504,-37.40,2510,20230314,245.42,13850,-37.40,20230504,2510,245.42,20230314,13850,-37.40,20230504,2510,245.42,20230314,0.05,N,011230,1000,121 억,,685900,N,N,0,N,00,N
|
|
20230725,130250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8710,-720,5,-7.64,6764090400,770002,81.87,9390,9390,8500,12250,6610,9430,8783.93,5.67,0,-152548,9936,9682,9196,8942,8456,9810,9070,121,2820,1000,5840,10,1,12102700,1054,-15.72,8.02,12,6.36,-554.00,1086.00,13850,20230504,-37.11,2510,20230314,247.01,13850,-37.11,20230504,2510,247.01,20230314,13850,-37.11,20230504,2510,247.01,20230314,0.05,N,011230,1000,121 억,,685900,N,N,0,N,00,N
|
|
20230725,120250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8680,-750,5,-7.95,6230898410,708745,75.36,9390,9390,8500,12250,6610,9430,8790.83,5.67,0,-126650,9936,9682,9196,8942,8456,9810,9070,121,2820,1000,5840,10,1,12102700,1051,-15.67,7.99,12,5.86,-554.00,1086.00,13850,20230504,-37.33,2510,20230314,245.82,13850,-37.33,20230504,2510,245.82,20230314,13850,-37.33,20230504,2510,245.82,20230314,0.05,N,011230,1000,121 억,,685900,N,N,0,N,00,N
|
|
20230725,110249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8710,-720,5,-7.64,5180933340,588007,62.52,9390,9390,8500,12250,6610,9430,8810.28,5.67,0,-84698,9936,9682,9196,8942,8456,9810,9070,121,2820,1000,5840,10,1,12102700,1054,-15.72,8.02,12,4.86,-554.00,1086.00,13850,20230504,-37.11,2510,20230314,247.01,13850,-37.11,20230504,2510,247.01,20230314,13850,-37.11,20230504,2510,247.01,20230314,0.05,N,011230,1000,121 억,,685900,N,N,0,N,00,N
|
|
20230725,100249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8870,-560,5,-5.94,3833378550,433979,46.14,9390,9390,8500,12250,6610,9430,8832.15,5.67,0,-50418,9936,9682,9196,8942,8456,9810,9070,121,2820,1000,5840,10,1,12102700,1074,-16.01,8.17,12,3.59,-554.00,1086.00,13850,20230504,-35.96,2510,20230314,253.39,13850,-35.96,20230504,2510,253.39,20230314,13850,-35.96,20230504,2510,253.39,20230314,0.05,N,011230,1000,121 억,,685900,N,N,0,N,00,N
|
|
20230725,090249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9130,-300,5,-3.18,270674140,29350,3.12,9390,9390,9080,12250,6610,9430,9217.29,5.67,0,-11143,9936,9682,9196,8942,8456,9810,9070,121,2820,1000,5840,10,1,12102700,1105,-16.48,8.41,12,0.24,-554.00,1086.00,13850,20230504,-34.08,2510,20230314,263.75,13850,-34.08,20230504,2510,263.75,20230314,13850,-34.08,20230504,2510,263.75,20230314,0.05,N,011230,1000,121 억,,685900,N,N,0,N,00,N
|
|
20230724,160249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9430,190,2,2.06,8460442610,931215,50.32,9310,9450,8710,12010,6470,9240,9085.00,5.64,0,-10188,10113,9676,9153,8716,8193,9895,8935,121,2770,1000,5720,10,1,12102700,1141,-17.02,8.68,12,7.69,-554.00,1086.00,13850,20230504,-31.91,2510,20230314,275.70,13850,-31.91,20230504,2510,275.70,20230314,13850,-31.91,20230504,2510,275.70,20230314,0.05,N,011230,1000,121 억,,682042,N,N,0,N,00,N
|
|
20230724,150248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9370,130,2,1.41,7466652750,825432,44.60,9310,9450,8710,12010,6470,9240,9045.75,5.64,0,-1131,10113,9676,9153,8716,8193,9895,8935,121,2770,1000,5720,10,1,12102700,1134,-16.91,8.63,12,6.82,-554.00,1086.00,13850,20230504,-32.35,2510,20230314,273.31,13850,-32.35,20230504,2510,273.31,20230314,13850,-32.35,20230504,2510,273.31,20230314,0.05,N,011230,1000,121 억,,682042,N,N,0,N,00,N
|
|
20230724,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9200,-40,5,-0.43,5760385050,642121,34.70,9310,9450,8710,12010,6470,9240,8970.87,5.64,0,26938,10113,9676,9153,8716,8193,9895,8935,121,2770,1000,5720,10,1,12102700,1113,-16.61,8.47,12,5.31,-554.00,1086.00,13850,20230504,-33.57,2510,20230314,266.53,13850,-33.57,20230504,2510,266.53,20230314,13850,-33.57,20230504,2510,266.53,20230314,0.05,N,011230,1000,121 억,,682042,N,N,0,N,00,N
|
|
20230724,130248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9000,-240,5,-2.60,4897572130,547169,29.57,9310,9450,8710,12010,6470,9240,8950.75,5.64,0,6291,10113,9676,9153,8716,8193,9895,8935,121,2770,1000,5720,10,1,12102700,1089,-16.25,8.29,12,4.52,-554.00,1086.00,13850,20230504,-35.02,2510,20230314,258.57,13850,-35.02,20230504,2510,258.57,20230314,13850,-35.02,20230504,2510,258.57,20230314,0.05,N,011230,1000,121 억,,682042,N,N,0,N,00,N
|
|
20230724,120247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8920,-320,5,-3.46,4523873870,505748,27.33,9310,9450,8710,12010,6470,9240,8944.92,5.64,0,-14020,10113,9676,9153,8716,8193,9895,8935,121,2770,1000,5720,10,1,12102700,1080,-16.10,8.21,12,4.18,-554.00,1086.00,13850,20230504,-35.60,2510,20230314,255.38,13850,-35.60,20230504,2510,255.38,20230314,13850,-35.60,20230504,2510,255.38,20230314,0.05,N,011230,1000,121 억,,682042,N,N,0,N,00,N
|
|
20230724,110249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8980,-260,5,-2.81,4035396090,451102,24.37,9310,9450,8710,12010,6470,9240,8945.64,5.64,0,-35341,10113,9676,9153,8716,8193,9895,8935,121,2770,1000,5720,10,1,12102700,1087,-16.21,8.27,12,3.73,-554.00,1086.00,13850,20230504,-35.16,2510,20230314,257.77,13850,-35.16,20230504,2510,257.77,20230314,13850,-35.16,20230504,2510,257.77,20230314,0.05,N,011230,1000,121 억,,682042,N,N,0,N,00,N
|
|
20230724,100246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8860,-380,5,-4.11,3118757330,348816,18.85,9310,9450,8710,12010,6470,9240,8940.98,5.64,0,-50698,10113,9676,9153,8716,8193,9895,8935,121,2770,1000,5720,10,1,12102700,1072,-15.99,8.16,12,2.88,-554.00,1086.00,13850,20230504,-36.03,2510,20230314,252.99,13850,-36.03,20230504,2510,252.99,20230314,13850,-36.03,20230504,2510,252.99,20230314,0.05,N,011230,1000,121 억,,682042,N,N,0,N,00,N
|
|
20230724,090247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9220,-20,5,-0.22,571433000,61462,3.32,9310,9450,9200,12010,6470,9240,9297.34,5.64,0,-14986,10113,9676,9153,8716,8193,9895,8935,121,2770,1000,5720,10,1,12102700,1116,-16.64,8.49,12,0.51,-554.00,1086.00,13850,20230504,-33.43,2510,20230314,267.33,13850,-33.43,20230504,2510,267.33,20230314,13850,-33.43,20230504,2510,267.33,20230314,0.05,N,011230,1000,121 억,,682042,N,N,0,N,00,N
|
|
20230721,160246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9240,270,2,3.01,17070639660,1839211,257.26,8830,9590,8630,11660,6280,8970,9282.00,5.42,0,34358,9403,9186,9023,8806,8643,9105,8725,121,2690,1000,5560,10,1,12102700,1118,-16.68,8.51,12,15.20,-554.00,1086.00,13850,20230504,-33.29,2510,20230314,268.13,13850,-33.29,20230504,2510,268.13,20230314,13850,-33.29,20230504,2510,268.13,20230314,0.07,N,011230,1000,121 억,,656259,N,N,1,N,00,N
|
|
20230721,150248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9170,200,2,2.23,16384061300,1764675,246.84,8830,9590,8630,11660,6280,8970,9284.70,5.42,0,42977,9403,9186,9023,8806,8643,9105,8725,121,2690,1000,5560,10,1,12102700,1110,-16.55,8.44,12,14.58,-554.00,1086.00,13850,20230504,-33.79,2510,20230314,265.34,13850,-33.79,20230504,2510,265.34,20230314,13850,-33.79,20230504,2510,265.34,20230314,0.07,N,011230,1000,121 억,,656259,N,N,1,N,00,N
|
|
20230721,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9290,320,2,3.57,15460460850,1664757,232.86,8830,9590,8630,11660,6280,8970,9287.17,5.42,0,59751,9403,9186,9023,8806,8643,9105,8725,121,2690,1000,5560,10,1,12102700,1124,-16.77,8.55,12,13.76,-554.00,1086.00,13850,20230504,-32.92,2510,20230314,270.12,13850,-32.92,20230504,2510,270.12,20230314,13850,-32.92,20230504,2510,270.12,20230314,0.07,N,011230,1000,121 억,,656259,N,N,1,N,00,N
|
|
20230721,130246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9280,310,2,3.46,14067676020,1514344,211.82,8830,9590,8630,11660,6280,8970,9289.90,5.42,0,47466,9403,9186,9023,8806,8643,9105,8725,121,2690,1000,5560,10,1,12102700,1123,-16.75,8.55,12,12.51,-554.00,1086.00,13850,20230504,-33.00,2510,20230314,269.72,13850,-33.00,20230504,2510,269.72,20230314,13850,-33.00,20230504,2510,269.72,20230314,0.07,N,011230,1000,121 억,,656259,N,N,1,N,00,N
|
|
20230721,120249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9440,470,2,5.24,10638665570,1150634,160.95,8830,9590,8630,11660,6280,8970,9246.24,5.42,0,114304,9403,9186,9023,8806,8643,9105,8725,121,2690,1000,5560,10,1,12102700,1142,-17.04,8.69,12,9.51,-554.00,1086.00,13850,20230504,-31.84,2510,20230314,276.10,13850,-31.84,20230504,2510,276.10,20230314,13850,-31.84,20230504,2510,276.10,20230314,0.07,N,011230,1000,121 억,,656259,N,N,1,N,00,N
|
|
20230721,110248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9320,350,2,3.90,6779943910,742248,103.82,8830,9470,8630,11660,6280,8970,9134.64,5.42,0,44597,9403,9186,9023,8806,8643,9105,8725,121,2690,1000,5560,10,1,12102700,1128,-16.82,8.58,12,6.13,-554.00,1086.00,13850,20230504,-32.71,2510,20230314,271.31,13850,-32.71,20230504,2510,271.31,20230314,13850,-32.71,20230504,2510,271.31,20230314,0.07,N,011230,1000,121 억,,656259,N,N,1,N,00,N
|
|
20230721,100248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9080,110,2,1.23,2162957030,245417,34.33,8830,9090,8630,11660,6280,8970,8812.53,5.42,0,15539,9403,9186,9023,8806,8643,9105,8725,121,2690,1000,5560,10,1,12102700,1099,-16.39,8.36,12,2.03,-554.00,1086.00,13850,20230504,-34.44,2510,20230314,261.75,13850,-34.44,20230504,2510,261.75,20230314,13850,-34.44,20230504,2510,261.75,20230314,0.07,N,011230,1000,121 억,,656259,N,N,1,N,00,N
|
|
20230721,090248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8760,-210,5,-2.34,407298820,46364,6.49,8830,8860,8690,11660,6280,8970,8779.29,5.42,0,-6994,9403,9186,9023,8806,8643,9105,8725,121,2690,1000,5560,10,1,12102700,1060,-15.81,8.07,12,0.38,-554.00,1086.00,13850,20230504,-36.75,2510,20230314,249.00,13850,-36.75,20230504,2510,249.00,20230314,13850,-36.75,20230504,2510,249.00,20230314,0.07,N,011230,1000,121 억,,656259,N,N,1,N,00,N
|
|
20230720,160247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8970,70,2,0.79,6392821270,706418,33.42,9000,9240,8860,11570,6230,8900,9050.04,5.08,0,42224,10353,9626,9263,8536,8173,9445,8355,121,2670,1000,5510,10,1,12102700,1086,-16.19,8.26,12,5.84,-554.00,1086.00,13850,20230504,-35.23,2510,20230314,257.37,13850,-35.23,20230504,2510,257.37,20230314,13850,-35.23,20230504,2510,257.37,20230314,0.08,N,011230,1000,121 억,,614663,N,N,1,N,00,N
|
|
20230720,150246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9000,100,2,1.12,6020453230,664923,31.46,9000,9240,8860,11570,6230,8900,9054.42,5.08,0,39659,10353,9626,9263,8536,8173,9445,8355,121,2670,1000,5510,10,1,12102700,1089,-16.25,8.29,12,5.49,-554.00,1086.00,13850,20230504,-35.02,2510,20230314,258.57,13850,-35.02,20230504,2510,258.57,20230314,13850,-35.02,20230504,2510,258.57,20230314,0.08,N,011230,1000,121 억,,614663,N,N,2,N,00,N
|
|
20230720,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9020,120,2,1.35,5399075760,595856,28.19,9000,9240,8860,11570,6230,8900,9061.10,5.08,0,55804,10353,9626,9263,8536,8173,9445,8355,121,2670,1000,5510,10,1,12102700,1092,-16.28,8.31,12,4.92,-554.00,1086.00,13850,20230504,-34.87,2510,20230314,259.36,13850,-34.87,20230504,2510,259.36,20230314,13850,-34.87,20230504,2510,259.36,20230314,0.08,N,011230,1000,121 억,,614663,N,N,2,N,00,N
|
|
20230720,130246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9210,310,2,3.48,4825215250,532509,25.19,9000,9240,8860,11570,6230,8900,9061.35,5.08,0,70559,10353,9626,9263,8536,8173,9445,8355,121,2670,1000,5510,10,1,12102700,1115,-16.62,8.48,12,4.40,-554.00,1086.00,13850,20230504,-33.50,2510,20230314,266.93,13850,-33.50,20230504,2510,266.93,20230314,13850,-33.50,20230504,2510,266.93,20230314,0.08,N,011230,1000,121 억,,614663,N,N,2,N,00,N
|
|
20230720,120248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9100,200,2,2.25,3821002160,422776,20.00,9000,9180,8860,11570,6230,8900,9037.96,5.08,0,59442,10353,9626,9263,8536,8173,9445,8355,121,2670,1000,5510,10,1,12102700,1101,-16.43,8.38,12,3.49,-554.00,1086.00,13850,20230504,-34.30,2510,20230314,262.55,13850,-34.30,20230504,2510,262.55,20230314,13850,-34.30,20230504,2510,262.55,20230314,0.08,N,011230,1000,121 억,,614663,N,N,2,N,00,N
|
|
20230720,110246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9040,140,2,1.57,3327122450,368428,17.43,9000,9180,8860,11570,6230,8900,9030.67,5.08,0,39918,10353,9626,9263,8536,8173,9445,8355,121,2670,1000,5510,10,1,12102700,1094,-16.32,8.32,12,3.04,-554.00,1086.00,13850,20230504,-34.73,2510,20230314,260.16,13850,-34.73,20230504,2510,260.16,20230314,13850,-34.73,20230504,2510,260.16,20230314,0.08,N,011230,1000,121 억,,614663,N,N,2,N,00,N
|
|
20230720,100244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8890,-10,5,-0.11,2614257190,289313,13.69,9000,9180,8860,11570,6230,8900,9036.19,5.08,0,12358,10353,9626,9263,8536,8173,9445,8355,121,2670,1000,5510,10,1,12102700,1076,-16.05,8.19,12,2.39,-554.00,1086.00,13850,20230504,-35.81,2510,20230314,254.18,13850,-35.81,20230504,2510,254.18,20230314,13850,-35.81,20230504,2510,254.18,20230314,0.08,N,011230,1000,121 억,,614663,N,N,2,N,00,N
|
|
20230720,090245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9130,230,2,2.58,491118550,54183,2.56,9000,9140,8980,11570,6230,8900,9064.77,5.08,0,-4455,10353,9626,9263,8536,8173,9445,8355,121,2670,1000,5510,10,1,12102700,1105,-16.48,8.41,12,0.45,-554.00,1086.00,13850,20230504,-34.08,2510,20230314,263.75,13850,-34.08,20230504,2510,263.75,20230314,13850,-34.08,20230504,2510,263.75,20230314,0.08,N,011230,1000,121 억,,614663,N,N,2,N,00,N
|
|
20230719,160250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8900,-700,5,-7.29,19921508370,2101512,234.95,9630,9990,8900,12480,6720,9600,9480.33,7.26,0,-263275,9853,9726,9493,9366,9133,9790,9430,121,2880,1000,5950,10,1,12102700,1077,-16.06,8.20,12,17.36,-554.00,1086.00,13850,20230504,-35.74,2510,20230314,254.58,13850,-35.74,20230504,2510,254.58,20230314,13850,-35.74,20230504,2510,254.58,20230314,0.08,N,011230,1000,121 억,,878640,N,N,2,N,00,N
|
|
20230719,150248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8970,-630,5,-6.56,19453985540,2049135,229.10,9630,9990,8910,12480,6720,9600,9493.75,7.26,0,-271871,9853,9726,9493,9366,9133,9790,9430,121,2880,1000,5950,10,1,12102700,1086,-16.19,8.26,12,16.93,-554.00,1086.00,13850,20230504,-35.23,2510,20230314,257.37,13850,-35.23,20230504,2510,257.37,20230314,13850,-35.23,20230504,2510,257.37,20230314,0.08,N,011230,1000,121 억,,878640,N,N,26,N,00,N
|
|
20230719,140249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8980,-620,5,-6.46,19005132430,1999132,223.51,9630,9990,8910,12480,6720,9600,9506.69,7.26,0,-270017,9853,9726,9493,9366,9133,9790,9430,121,2880,1000,5950,10,1,12102700,1087,-16.21,8.27,12,16.52,-554.00,1086.00,13850,20230504,-35.16,2510,20230314,257.77,13850,-35.16,20230504,2510,257.77,20230314,13850,-35.16,20230504,2510,257.77,20230314,0.08,N,011230,1000,121 억,,878640,N,N,26,N,00,N
|
|
20230719,130246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8990,-610,5,-6.35,18397233870,1931273,215.92,9630,9990,8910,12480,6720,9600,9525.96,7.26,0,-258224,9853,9726,9493,9366,9133,9790,9430,121,2880,1000,5950,10,1,12102700,1088,-16.23,8.28,12,15.96,-554.00,1086.00,13850,20230504,-35.09,2510,20230314,258.17,13850,-35.09,20230504,2510,258.17,20230314,13850,-35.09,20230504,2510,258.17,20230314,0.08,N,011230,1000,121 억,,878640,N,N,26,N,00,N
|
|
20230719,120248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8990,-610,5,-6.35,17906463850,1876670,209.82,9630,9990,8910,12480,6720,9600,9541.62,7.26,0,-246094,9853,9726,9493,9366,9133,9790,9430,121,2880,1000,5950,10,1,12102700,1088,-16.23,8.28,12,15.51,-554.00,1086.00,13850,20230504,-35.09,2510,20230314,258.17,13850,-35.09,20230504,2510,258.17,20230314,13850,-35.09,20230504,2510,258.17,20230314,0.08,N,011230,1000,121 억,,878640,N,N,26,N,00,N
|
|
20230719,110248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9010,-590,5,-6.15,16574698500,1728386,193.24,9630,9990,8960,12480,6720,9600,9589.70,7.26,0,-215579,9853,9726,9493,9366,9133,9790,9430,121,2880,1000,5950,10,1,12102700,1090,-16.26,8.30,12,14.28,-554.00,1086.00,13850,20230504,-34.95,2510,20230314,258.96,13850,-34.95,20230504,2510,258.96,20230314,13850,-34.95,20230504,2510,258.96,20230314,0.08,N,011230,1000,121 억,,878640,N,N,26,N,00,N
|
|
20230719,100247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9250,-350,5,-3.65,13825835850,1425561,159.38,9630,9990,9140,12480,6720,9600,9698.52,7.26,0,-193790,9853,9726,9493,9366,9133,9790,9430,121,2880,1000,5950,10,1,12102700,1119,-16.70,8.52,12,11.78,-554.00,1086.00,13850,20230504,-33.21,2510,20230314,268.53,13850,-33.21,20230504,2510,268.53,20230314,13850,-33.21,20230504,2510,268.53,20230314,0.08,N,011230,1000,121 억,,878640,N,N,26,N,00,N
|
|
20230719,090249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9600,0,3,0.00,504096420,52412,5.86,9630,9690,9570,12480,6720,9600,9617.96,7.26,0,-24091,9853,9726,9493,9366,9133,9790,9430,121,2880,1000,5950,10,1,12102700,1162,-17.33,8.84,12,0.43,-554.00,1086.00,13850,20230504,-30.69,2510,20230314,282.47,13850,-30.69,20230504,2510,282.47,20230314,13850,-30.69,20230504,2510,282.47,20230314,0.08,N,011230,1000,121 억,,878640,N,N,26,N,00,N
|
|
20230718,160247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9600,-40,5,-0.41,7902822930,839532,85.53,9520,9620,9260,12530,6750,9640,9412.22,6.74,0,63603,9913,9776,9543,9406,9173,9845,9475,121,2890,1000,5970,10,1,12102700,1162,-17.33,8.84,12,6.94,-554.00,1086.00,13850,20230504,-30.69,2510,20230314,282.47,13850,-30.69,20230504,2510,282.47,20230314,13850,-30.69,20230504,2510,282.47,20230314,0.12,N,011230,1000,121 억,,815595,N,N,26,N,00,N
|
|
20230718,150247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9430,-210,5,-2.18,7140498620,759571,77.39,9520,9620,9260,12530,6750,9640,9400.70,6.74,0,69788,9913,9776,9543,9406,9173,9845,9475,121,2890,1000,5970,10,1,12102700,1141,-17.02,8.68,12,6.28,-554.00,1086.00,13850,20230504,-31.91,2510,20230314,275.70,13850,-31.91,20230504,2510,275.70,20230314,13850,-31.91,20230504,2510,275.70,20230314,0.12,N,011230,1000,121 억,,815595,N,N,17,N,00,N
|
|
20230718,140245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9480,-160,5,-1.66,5781151740,616530,62.81,9520,9550,9260,12530,6750,9640,9376.92,6.74,0,102308,9913,9776,9543,9406,9173,9845,9475,121,2890,1000,5970,10,1,12102700,1147,-17.11,8.73,12,5.09,-554.00,1086.00,13850,20230504,-31.55,2510,20230314,277.69,13850,-31.55,20230504,2510,277.69,20230314,13850,-31.55,20230504,2510,277.69,20230314,0.12,N,011230,1000,121 억,,815595,N,N,17,N,00,N
|
|
20230718,130246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9370,-270,5,-2.80,5301513900,565476,57.61,9520,9550,9260,12530,6750,9640,9375.31,6.74,0,81364,9913,9776,9543,9406,9173,9845,9475,121,2890,1000,5970,10,1,12102700,1134,-16.91,8.63,12,4.67,-554.00,1086.00,13850,20230504,-32.35,2510,20230314,273.31,13850,-32.35,20230504,2510,273.31,20230314,13850,-32.35,20230504,2510,273.31,20230314,0.12,N,011230,1000,121 억,,815595,N,N,17,N,00,N
|
|
20230718,120247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9360,-280,5,-2.90,4822563690,514273,52.39,9520,9550,9260,12530,6750,9640,9377.44,6.74,0,67768,9913,9776,9543,9406,9173,9845,9475,121,2890,1000,5970,10,1,12102700,1133,-16.90,8.62,12,4.25,-554.00,1086.00,13850,20230504,-32.42,2510,20230314,272.91,13850,-32.42,20230504,2510,272.91,20230314,13850,-32.42,20230504,2510,272.91,20230314,0.12,N,011230,1000,121 억,,815595,N,N,17,N,00,N
|
|
20230718,110246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9320,-320,5,-3.32,3960030940,422582,43.05,9520,9550,9260,12530,6750,9640,9371.04,6.74,0,53111,9913,9776,9543,9406,9173,9845,9475,121,2890,1000,5970,10,1,12102700,1128,-16.82,8.58,12,3.49,-554.00,1086.00,13850,20230504,-32.71,2510,20230314,271.31,13850,-32.71,20230504,2510,271.31,20230314,13850,-32.71,20230504,2510,271.31,20230314,0.12,N,011230,1000,121 억,,815595,N,N,17,N,00,N
|
|
20230718,100245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9350,-290,5,-3.01,2856587010,304622,31.04,9520,9550,9260,12530,6750,9640,9377.48,6.74,0,50863,9913,9776,9543,9406,9173,9845,9475,121,2890,1000,5970,10,1,12102700,1132,-16.88,8.61,12,2.52,-554.00,1086.00,13850,20230504,-32.49,2510,20230314,272.51,13850,-32.49,20230504,2510,272.51,20230314,13850,-32.49,20230504,2510,272.51,20230314,0.12,N,011230,1000,121 억,,815595,N,N,17,N,00,N
|
|
20230718,090245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9500,-140,5,-1.45,294035670,30955,3.15,9520,9550,9420,12530,6750,9640,9498.81,6.74,0,1532,9913,9776,9543,9406,9173,9845,9475,121,2890,1000,5970,10,1,12102700,1150,-17.15,8.75,12,0.26,-554.00,1086.00,13850,20230504,-31.41,2510,20230314,278.49,13850,-31.41,20230504,2510,278.49,20230314,13850,-31.41,20230504,2510,278.49,20230314,0.12,N,011230,1000,121 억,,815595,N,N,17,N,00,N
|
|
20230717,160246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9640,40,2,0.42,9164292900,964708,39.44,9490,9680,9310,12480,6720,9600,9499.30,6.52,0,24131,10960,10280,9770,9090,8580,10025,8835,121,2880,1000,5950,10,1,12102700,1167,-17.40,8.88,12,7.97,-554.00,1086.00,13850,20230504,-30.40,2510,20230314,284.06,13850,-30.40,20230504,2510,284.06,20230314,13850,-30.40,20230504,2510,284.06,20230314,0.18,N,011230,1000,121 억,,789388,N,N,17,N,00,N
|
|
20230717,150245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9560,-40,5,-0.42,8489610310,894185,36.56,9490,9680,9310,12480,6720,9600,9494.20,6.52,0,24776,10960,10280,9770,9090,8580,10025,8835,121,2880,1000,5950,10,1,12102700,1157,-17.26,8.80,12,7.39,-554.00,1086.00,13850,20230504,-30.97,2510,20230314,280.88,13850,-30.97,20230504,2510,280.88,20230314,13850,-30.97,20230504,2510,280.88,20230314,0.18,N,011230,1000,121 억,,789388,N,N,17,N,00,N
|
|
20230717,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9460,-140,5,-1.46,7976306630,840241,34.36,9490,9680,9310,12480,6720,9600,9492.83,6.52,0,31166,10960,10280,9770,9090,8580,10025,8835,121,2880,1000,5950,10,1,12102700,1145,-17.08,8.71,12,6.94,-554.00,1086.00,13850,20230504,-31.70,2510,20230314,276.89,13850,-31.70,20230504,2510,276.89,20230314,13850,-31.70,20230504,2510,276.89,20230314,0.18,N,011230,1000,121 억,,789388,N,N,17,N,00,N
|
|
20230717,130243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9590,-10,5,-0.10,7204198400,759031,31.03,9490,9680,9310,12480,6720,9600,9491.26,6.52,0,19283,10960,10280,9770,9090,8580,10025,8835,121,2880,1000,5950,10,1,12102700,1161,-17.31,8.83,12,6.27,-554.00,1086.00,13850,20230504,-30.76,2510,20230314,282.07,13850,-30.76,20230504,2510,282.07,20230314,13850,-30.76,20230504,2510,282.07,20230314,0.18,N,011230,1000,121 억,,789388,N,N,17,N,00,N
|
|
20230717,120247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9550,-50,5,-0.52,6099132580,643930,26.33,9490,9680,9310,12480,6720,9600,9471.66,6.52,0,40419,10960,10280,9770,9090,8580,10025,8835,121,2880,1000,5950,10,1,12102700,1156,-17.24,8.79,12,5.32,-554.00,1086.00,13850,20230504,-31.05,2510,20230314,280.48,13850,-31.05,20230504,2510,280.48,20230314,13850,-31.05,20230504,2510,280.48,20230314,0.18,N,011230,1000,121 억,,789388,N,N,17,N,00,N
|
|
20230717,110244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9490,-110,5,-1.15,5086375770,537764,21.99,9490,9680,9310,12480,6720,9600,9458.29,6.52,0,36577,10960,10280,9770,9090,8580,10025,8835,121,2880,1000,5950,10,1,12102700,1149,-17.13,8.74,12,4.44,-554.00,1086.00,13850,20230504,-31.48,2510,20230314,278.09,13850,-31.48,20230504,2510,278.09,20230314,13850,-31.48,20230504,2510,278.09,20230314,0.18,N,011230,1000,121 억,,789388,N,N,17,N,00,N
|
|
20230717,100245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9600,0,3,0.00,3091531850,326329,13.34,9490,9680,9320,12480,6720,9600,9473.53,6.52,0,59579,10960,10280,9770,9090,8580,10025,8835,121,2880,1000,5950,10,1,12102700,1162,-17.33,8.84,12,2.70,-554.00,1086.00,13850,20230504,-30.69,2510,20230314,282.47,13850,-30.69,20230504,2510,282.47,20230314,13850,-30.69,20230504,2510,282.47,20230314,0.18,N,011230,1000,121 억,,789388,N,N,17,N,00,N
|
|
20230717,090245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9590,-10,5,-0.10,501586960,53047,2.17,9490,9600,9320,12480,6720,9600,9454.55,6.52,0,9982,10960,10280,9770,9090,8580,10025,8835,121,2880,1000,5950,10,1,12102700,1161,-17.31,8.83,12,0.44,-554.00,1086.00,13850,20230504,-30.76,2510,20230314,282.07,13850,-30.76,20230504,2510,282.07,20230314,13850,-30.76,20230504,2510,282.07,20230314,0.18,N,011230,1000,121 억,,789388,N,N,17,N,00,N
|
|
20230714,160243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9600,-860,5,-8.22,23396796690,2430428,96.08,10450,10450,9260,13590,7330,10460,9625.23,6.85,0,-50277,10913,10686,10413,10186,9913,10800,10300,121,3130,1000,6480,10,1,12102700,1162,-17.33,8.84,12,20.08,-554.00,1086.00,13850,20230504,-30.69,2510,20230314,282.47,13850,-30.69,20230504,2510,282.47,20230314,13850,-30.69,20230504,2510,282.47,20230314,0.13,N,011230,1000,121 억,,828789,N,N,17,N,00,N
|
|
20230714,150245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9590,-870,5,-8.32,22314475990,2317629,91.62,10450,10450,9260,13590,7330,10460,9626.66,6.85,0,-69418,10913,10686,10413,10186,9913,10800,10300,121,3130,1000,6480,10,1,12102700,1161,-17.31,8.83,12,19.15,-554.00,1086.00,13850,20230504,-30.76,2510,20230314,282.07,13850,-30.76,20230504,2510,282.07,20230314,13850,-30.76,20230504,2510,282.07,20230314,0.13,N,011230,1000,121 억,,828789,N,N,29,N,00,N
|
|
20230714,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9550,-910,5,-8.70,20996224560,2179455,86.16,10450,10450,9260,13590,7330,10460,9632.13,6.85,0,-112472,10913,10686,10413,10186,9913,10800,10300,121,3130,1000,6480,10,1,12102700,1156,-17.24,8.79,12,18.01,-554.00,1086.00,13850,20230504,-31.05,2510,20230314,280.48,13850,-31.05,20230504,2510,280.48,20230314,13850,-31.05,20230504,2510,280.48,20230314,0.13,N,011230,1000,121 억,,828789,N,N,29,N,00,N
|
|
20230714,130243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9570,-890,5,-8.51,19973403050,2072270,81.92,10450,10450,9260,13590,7330,10460,9636.77,6.85,0,-140502,10913,10686,10413,10186,9913,10800,10300,121,3130,1000,6480,10,1,12102700,1158,-17.27,8.81,12,17.12,-554.00,1086.00,13850,20230504,-30.90,2510,20230314,281.27,13850,-30.90,20230504,2510,281.27,20230314,13850,-30.90,20230504,2510,281.27,20230314,0.13,N,011230,1000,121 억,,828789,N,N,29,N,00,N
|
|
20230714,120243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9530,-930,5,-8.89,18854044500,1955170,77.29,10450,10450,9260,13590,7330,10460,9641.44,6.85,0,-137871,10913,10686,10413,10186,9913,10800,10300,121,3130,1000,6480,10,1,12102700,1153,-17.20,8.78,12,16.15,-554.00,1086.00,13850,20230504,-31.19,2510,20230314,279.68,13850,-31.19,20230504,2510,279.68,20230314,13850,-31.19,20230504,2510,279.68,20230314,0.13,N,011230,1000,121 억,,828789,N,N,29,N,00,N
|
|
20230714,110244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9430,-1030,5,-9.85,16846881990,1743367,68.92,10450,10450,9260,13590,7330,10460,9661.51,6.85,0,-157368,10913,10686,10413,10186,9913,10800,10300,121,3130,1000,6480,10,1,12102700,1141,-17.02,8.68,12,14.40,-554.00,1086.00,13850,20230504,-31.91,2510,20230314,275.70,13850,-31.91,20230504,2510,275.70,20230314,13850,-31.91,20230504,2510,275.70,20230314,0.13,N,011230,1000,121 억,,828789,N,N,29,N,00,N
|
|
20230714,100246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9460,-1000,5,-9.56,14504696670,1494902,59.10,10450,10450,9260,13590,7330,10460,9700.66,6.85,0,-144133,10913,10686,10413,10186,9913,10800,10300,121,3130,1000,6480,10,1,12102700,1145,-17.08,8.71,12,12.35,-554.00,1086.00,13850,20230504,-31.70,2510,20230314,276.89,13850,-31.70,20230504,2510,276.89,20230314,13850,-31.70,20230504,2510,276.89,20230314,0.13,N,011230,1000,121 억,,828789,N,N,29,N,00,N
|
|
20230714,090244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10190,-270,5,-2.58,1136851540,110472,4.37,10450,10450,10140,13590,7330,10460,10284.25,6.85,0,-16386,10913,10686,10413,10186,9913,10800,10300,121,3130,1000,6480,10,1,12102700,1233,-18.39,9.38,12,0.91,-554.00,1086.00,13850,20230504,-26.43,2510,20230314,305.98,13850,-26.43,20230504,2510,305.98,20230314,13850,-26.43,20230504,2510,305.98,20230314,0.13,N,011230,1000,121 억,,828789,N,N,29,N,00,N
|
|
20230713,160244,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10460,-280,5,-2.61,25841774620,2492658,14.45,10400,10640,10140,13960,7520,10740,10366.20,5.71,0,154460,12573,11656,10743,9826,8913,12115,10285,121,3220,1000,6650,10,1,12102700,1266,-18.88,9.63,12,20.60,-554.00,1086.00,13850,20230504,-24.48,2510,20230314,316.73,13850,-24.48,20230504,2510,316.73,20230314,13850,-24.48,20230504,2510,316.73,20230314,0.12,N,011230,1000,121 억,,690989,N,N,29,N,01,N
|
|
20230713,150242,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10420,-320,5,-2.98,23385676770,2258354,13.09,10400,10640,10140,13960,7520,10740,10354.82,5.71,0,186375,12573,11656,10743,9826,8913,12115,10285,121,3220,1000,6650,10,1,12102700,1261,-18.81,9.59,12,18.66,-554.00,1086.00,13850,20230504,-24.77,2510,20230314,315.14,13850,-24.77,20230504,2510,315.14,20230314,13850,-24.77,20230504,2510,315.14,20230314,0.12,N,011230,1000,121 억,,690989,N,N,2,N,01,N
|
|
20230713,140242,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10340,-400,5,-3.72,20915560990,2019411,11.71,10400,10640,10140,13960,7520,10740,10356.85,5.71,0,183014,12573,11656,10743,9826,8913,12115,10285,121,3220,1000,6650,10,1,12102700,1251,-18.66,9.52,12,16.69,-554.00,1086.00,13850,20230504,-25.34,2510,20230314,311.95,13850,-25.34,20230504,2510,311.95,20230314,13850,-25.34,20230504,2510,311.95,20230314,0.12,N,011230,1000,121 억,,690989,N,N,2,N,01,N
|
|
20230713,130242,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10400,-340,5,-3.17,19023215710,1836044,10.65,10400,10640,10140,13960,7520,10740,10360.54,5.71,0,212839,12573,11656,10743,9826,8913,12115,10285,121,3220,1000,6650,10,1,12102700,1259,-18.77,9.58,12,15.17,-554.00,1086.00,13850,20230504,-24.91,2510,20230314,314.34,13850,-24.91,20230504,2510,314.34,20230314,13850,-24.91,20230504,2510,314.34,20230314,0.12,N,011230,1000,121 억,,690989,N,N,2,N,01,N
|
|
20230713,120240,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10300,-440,5,-4.10,17077821480,1648178,9.56,10400,10640,10140,13960,7520,10740,10361.15,5.71,0,158779,12573,11656,10743,9826,8913,12115,10285,121,3220,1000,6650,10,1,12102700,1247,-18.59,9.48,12,13.62,-554.00,1086.00,13850,20230504,-25.63,2510,20230314,310.36,13850,-25.63,20230504,2510,310.36,20230314,13850,-25.63,20230504,2510,310.36,20230314,0.12,N,011230,1000,121 억,,690989,N,N,2,N,01,N
|
|
20230713,110244,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10450,-290,5,-2.70,14365495170,1385146,8.03,10400,10640,10140,13960,7520,10740,10370.54,5.71,0,174603,12573,11656,10743,9826,8913,12115,10285,121,3220,1000,6650,10,1,12102700,1265,-18.86,9.62,12,11.44,-554.00,1086.00,13850,20230504,-24.55,2510,20230314,316.33,13850,-24.55,20230504,2510,316.33,20230314,13850,-24.55,20230504,2510,316.33,20230314,0.12,N,011230,1000,121 억,,690989,N,N,2,N,01,N
|
|
20230713,100243,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10280,-460,5,-4.28,10128455010,974883,5.65,10400,10640,10140,13960,7520,10740,10388.64,5.71,0,146145,12573,11656,10743,9826,8913,12115,10285,121,3220,1000,6650,10,1,12102700,1244,-18.56,9.47,12,8.06,-554.00,1086.00,13850,20230504,-25.78,2510,20230314,309.56,13850,-25.78,20230504,2510,309.56,20230314,13850,-25.78,20230504,2510,309.56,20230314,0.12,N,011230,1000,121 억,,690989,N,N,2,N,01,N
|
|
20230713,090225,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10490,-250,5,-2.33,1341692770,128391,0.74,10400,10630,10380,13960,7520,10740,10445.16,5.71,0,10572,12573,11656,10743,9826,8913,12115,10285,121,3220,1000,6650,10,1,12102700,1270,-18.94,9.66,12,1.06,-554.00,1086.00,13850,20230504,-24.26,2510,20230314,317.93,13850,-24.26,20230504,2510,317.93,20230314,13850,-24.26,20230504,2510,317.93,20230314,0.12,N,011230,1000,121 억,,690989,N,N,2,N,01,N
|
|
20230712,160240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10740,600,2,5.92,185217743380,17186237,169.86,10220,11660,9830,13180,7100,10140,10777.12,5.08,0,62491,11753,10946,9333,8526,6913,11350,8930,121,3040,1000,6280,10,1,12102700,1300,-19.39,9.89,12,142.00,-554.00,1086.00,13850,20230504,-22.45,2510,20230314,327.89,13850,-22.45,20230504,2510,327.89,20230314,13850,-22.45,20230504,2510,327.89,20230314,0.13,N,011230,1000,121 억,,615220,N,N,2,N,00,N
|
|
20230712,150240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10460,320,2,3.16,180432671280,16738193,165.43,10220,11660,9830,13180,7100,10140,10779.70,5.08,0,9363,11753,10946,9333,8526,6913,11350,8930,121,3040,1000,6280,10,1,12102700,1266,-18.88,9.63,12,138.30,-554.00,1086.00,13850,20230504,-24.48,2510,20230314,316.73,13850,-24.48,20230504,2510,316.73,20230314,13850,-24.48,20230504,2510,316.73,20230314,0.13,N,011230,1000,121 억,,615220,N,N,14,N,00,N
|
|
20230712,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10420,280,2,2.76,175178163510,16236338,160.47,10220,11660,9830,13180,7100,10140,10789.27,5.08,0,-92914,11753,10946,9333,8526,6913,11350,8930,121,3040,1000,6280,10,1,12102700,1261,-18.81,9.59,12,134.15,-554.00,1086.00,13850,20230504,-24.77,2510,20230314,315.14,13850,-24.77,20230504,2510,315.14,20230314,13850,-24.77,20230504,2510,315.14,20230314,0.13,N,011230,1000,121 억,,615220,N,N,14,N,00,N
|
|
20230712,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10820,680,2,6.71,166456222330,15405969,152.26,10220,11660,9830,13180,7100,10140,10804.66,5.08,0,-167274,11753,10946,9333,8526,6913,11350,8930,121,3040,1000,6280,10,1,12102700,1310,-19.53,9.96,12,127.29,-554.00,1086.00,13850,20230504,-21.88,2510,20230314,331.08,13850,-21.88,20230504,2510,331.08,20230314,13850,-21.88,20230504,2510,331.08,20230314,0.13,N,011230,1000,121 억,,615220,N,N,14,N,00,N
|
|
20230712,120241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10820,680,2,6.71,159097176040,14729431,145.57,10220,11660,9830,13180,7100,10140,10801.31,5.08,0,-134387,11753,10946,9333,8526,6913,11350,8930,121,3040,1000,6280,10,1,12102700,1310,-19.53,9.96,12,121.70,-554.00,1086.00,13850,20230504,-21.88,2510,20230314,331.08,13850,-21.88,20230504,2510,331.08,20230314,13850,-21.88,20230504,2510,331.08,20230314,0.13,N,011230,1000,121 억,,615220,N,N,14,N,00,N
|
|
20230712,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,11220,1080,2,10.65,146171216090,13536333,133.78,10220,11660,9830,13180,7100,10140,10798.44,5.08,0,-121873,11753,10946,9333,8526,6913,11350,8930,121,3040,1000,6280,10,1,12102700,1358,-20.25,10.33,12,111.85,-554.00,1086.00,13850,20230504,-18.99,2510,20230314,347.01,13850,-18.99,20230504,2510,347.01,20230314,13850,-18.99,20230504,2510,347.01,20230314,0.13,N,011230,1000,121 억,,615220,N,N,14,N,00,N
|
|
20230712,100242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10580,440,2,4.34,93846134660,8883625,87.80,10220,11280,9830,13180,7100,10140,10563.95,5.08,0,11078,11753,10946,9333,8526,6913,11350,8930,121,3040,1000,6280,10,1,12102700,1280,-19.10,9.74,12,73.40,-554.00,1086.00,13850,20230504,-23.61,2510,20230314,321.51,13850,-23.61,20230504,2510,321.51,20230314,13850,-23.61,20230504,2510,321.51,20230314,0.13,N,011230,1000,121 억,,615220,N,N,14,N,00,N
|
|
20230712,090241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10910,770,2,7.59,15015280150,1426486,14.10,10220,10930,10220,13180,7100,10140,10526.07,5.08,0,59993,11753,10946,9333,8526,6913,11350,8930,121,3040,1000,6280,10,1,12102700,1320,-19.69,10.05,12,11.79,-554.00,1086.00,13850,20230504,-21.23,2510,20230314,334.66,13850,-21.23,20230504,2510,334.66,20230314,13850,-21.23,20230504,2510,334.66,20230314,0.13,N,011230,1000,121 억,,615220,N,N,14,N,00,N
|
|
20230711,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10140,2340,1,30.00,94124502920,10113675,1531.26,7880,10140,7720,10140,5460,7800,9306.62,3.67,0,170786,8326,8062,7926,7662,7526,7995,7595,121,2340,1000,4830,10,1,12102700,1227,-18.30,9.34,12,83.57,-554.00,1086.00,13850,20230504,-26.79,2510,20230314,303.98,13850,-26.79,20230504,2510,303.98,20230314,13850,-26.79,20230504,2510,303.98,20230314,0.07,N,011230,1000,121 억,,444433,N,N,14,N,00,N
|
|
20230711,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10140,2340,1,30.00,94050379520,10106365,1530.15,7880,10140,7720,10140,5460,7800,9306.07,3.67,0,170786,8326,8062,7926,7662,7526,7995,7595,121,2340,1000,4830,10,1,12102700,1227,-18.30,9.34,12,83.51,-554.00,1086.00,13850,20230504,-26.79,2510,20230314,303.98,13850,-26.79,20230504,2510,303.98,20230314,13850,-26.79,20230504,2510,303.98,20230314,0.07,N,011230,1000,121 억,,444433,N,N,0,N,00,N
|
|
20230711,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10140,2340,1,30.00,93727714580,10074544,1525.33,7880,10140,7720,10140,5460,7800,9303.44,3.67,0,170786,8326,8062,7926,7662,7526,7995,7595,121,2340,1000,4830,10,1,12102700,1227,-18.30,9.34,12,83.24,-554.00,1086.00,13850,20230504,-26.79,2510,20230314,303.98,13850,-26.79,20230504,2510,303.98,20230314,13850,-26.79,20230504,2510,303.98,20230314,0.07,N,011230,1000,121 억,,444433,N,N,0,N,00,N
|
|
20230711,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,10140,2340,1,30.00,93071910080,10009869,1515.54,7880,10140,7720,10140,5460,7800,9298.03,3.67,0,170786,8326,8062,7926,7662,7526,7995,7595,121,2340,1000,4830,10,1,12102700,1227,-18.30,9.34,12,82.71,-554.00,1086.00,13850,20230504,-26.79,2510,20230314,303.98,13850,-26.79,20230504,2510,303.98,20230314,13850,-26.79,20230504,2510,303.98,20230314,0.07,N,011230,1000,121 억,,444433,N,N,0,N,00,N
|
|
20230711,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,9700,1900,2,24.36,69625910920,7666418,1160.73,7880,9860,7720,10140,5460,7800,9081.95,3.67,0,131888,8326,8062,7926,7662,7526,7995,7595,121,2340,1000,4830,10,1,12102700,1174,-17.51,8.93,12,63.34,-554.00,1086.00,13850,20230504,-29.96,2510,20230314,286.45,13850,-29.96,20230504,2510,286.45,20230314,13850,-29.96,20230504,2510,286.45,20230314,0.07,N,011230,1000,121 억,,444433,N,N,0,N,00,N
|
|
20230711,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8790,990,2,12.69,34511605740,3949574,597.98,7880,9240,7720,10140,5460,7800,8738.08,3.67,0,36858,8326,8062,7926,7662,7526,7995,7595,121,2340,1000,4830,10,1,12102700,1064,-15.87,8.09,12,32.63,-554.00,1086.00,13850,20230504,-36.53,2510,20230314,250.20,13850,-36.53,20230504,2510,250.20,20230314,13850,-36.53,20230504,2510,250.20,20230314,0.07,N,011230,1000,121 억,,444433,N,N,0,N,00,N
|
|
20230711,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8220,420,2,5.38,2092080990,262782,39.79,7880,8300,7720,10140,5460,7800,7961.34,3.67,0,40748,8326,8062,7926,7662,7526,7995,7595,121,2340,1000,4830,10,1,12102700,995,-14.84,7.57,12,2.17,-554.00,1086.00,13850,20230504,-40.65,2510,20230314,227.49,13850,-40.65,20230504,2510,227.49,20230314,13850,-40.65,20230504,2510,227.49,20230314,0.07,N,011230,1000,121 억,,444433,N,N,0,N,00,N
|
|
20230711,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7860,60,2,0.77,46961290,5995,0.91,7880,7890,7800,10140,5460,7800,7834.01,3.67,0,-228,8326,8062,7926,7662,7526,7995,7595,121,2340,1000,4830,10,1,12102700,951,-14.19,7.24,12,0.05,-554.00,1086.00,13850,20230504,-43.25,2510,20230314,213.15,13850,-43.25,20230504,2510,213.15,20230314,13850,-43.25,20230504,2510,213.15,20230314,0.07,N,011230,1000,121 억,,444433,N,N,0,N,00,N
|
|
20230710,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7800,-280,5,-3.47,5183222200,654146,25.86,8120,8190,7790,10500,5660,8080,7923.41,3.67,0,924,9320,8700,8350,7730,7380,8525,7555,121,2420,1000,5000,10,1,12102700,944,-14.08,7.18,12,5.40,-554.00,1086.00,13850,20230504,-43.68,2510,20230314,210.76,13850,-43.68,20230504,2510,210.76,20230314,13850,-43.68,20230504,2510,210.76,20230314,0.04,N,011230,1000,121 억,,443700,N,N,0,N,00,N
|
|
20230710,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7810,-270,5,-3.34,4959207980,625443,24.73,8120,8190,7790,10500,5660,8080,7928.79,3.67,0,924,9320,8700,8350,7730,7380,8525,7555,121,2420,1000,5000,10,1,12102700,945,-14.10,7.19,12,5.17,-554.00,1086.00,13850,20230504,-43.61,2510,20230314,211.16,13850,-43.61,20230504,2510,211.16,20230314,13850,-43.61,20230504,2510,211.16,20230314,0.04,N,011230,1000,121 억,,443700,N,N,0,N,00,N
|
|
20230710,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7870,-210,5,-2.60,4448493680,560091,22.14,8120,8190,7810,10500,5660,8080,7942.12,3.67,0,1548,9320,8700,8350,7730,7380,8525,7555,121,2420,1000,5000,10,1,12102700,952,-14.21,7.25,12,4.63,-554.00,1086.00,13850,20230504,-43.18,2510,20230314,213.55,13850,-43.18,20230504,2510,213.55,20230314,13850,-43.18,20230504,2510,213.55,20230314,0.04,N,011230,1000,121 억,,443700,N,N,0,N,00,N
|
|
20230710,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7830,-250,5,-3.09,4152809460,522345,20.65,8120,8190,7810,10500,5660,8080,7949.99,3.67,0,-88,9320,8700,8350,7730,7380,8525,7555,121,2420,1000,5000,10,1,12102700,948,-14.13,7.21,12,4.32,-554.00,1086.00,13850,20230504,-43.47,2510,20230314,211.95,13850,-43.47,20230504,2510,211.95,20230314,13850,-43.47,20230504,2510,211.95,20230314,0.04,N,011230,1000,121 억,,443700,N,N,0,N,00,N
|
|
20230710,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7860,-220,5,-2.72,3872226750,486537,19.24,8120,8190,7810,10500,5660,8080,7958.42,3.67,0,2977,9320,8700,8350,7730,7380,8525,7555,121,2420,1000,5000,10,1,12102700,951,-14.19,7.24,12,4.02,-554.00,1086.00,13850,20230504,-43.25,2510,20230314,213.15,13850,-43.25,20230504,2510,213.15,20230314,13850,-43.25,20230504,2510,213.15,20230314,0.04,N,011230,1000,121 억,,443700,N,N,0,N,00,N
|
|
20230710,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7810,-270,5,-3.34,3309107560,414814,16.40,8120,8190,7810,10500,5660,8080,7977.00,3.67,0,22211,9320,8700,8350,7730,7380,8525,7555,121,2420,1000,5000,10,1,12102700,945,-14.10,7.19,12,3.43,-554.00,1086.00,13850,20230504,-43.61,2510,20230314,211.16,13850,-43.61,20230504,2510,211.16,20230314,13850,-43.61,20230504,2510,211.16,20230314,0.04,N,011230,1000,121 억,,443700,N,N,0,N,00,N
|
|
20230710,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7960,-120,5,-1.49,2463692230,307300,12.15,8120,8190,7820,10500,5660,8080,8016.95,3.67,0,20240,9320,8700,8350,7730,7380,8525,7555,121,2420,1000,5000,10,1,12102700,963,-14.37,7.33,12,2.54,-554.00,1086.00,13850,20230504,-42.53,2510,20230314,217.13,13850,-42.53,20230504,2510,217.13,20230314,13850,-42.53,20230504,2510,217.13,20230314,0.04,N,011230,1000,121 억,,443700,N,N,0,N,00,N
|
|
20230710,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8130,50,2,0.62,114960950,14136,0.56,8120,8170,8120,10500,5660,8080,8138.00,3.67,0,-209,9320,8700,8350,7730,7380,8525,7555,121,2420,1000,5000,10,1,12102700,984,-14.68,7.49,12,0.12,-554.00,1086.00,13850,20230504,-41.30,2510,20230314,223.90,13850,-41.30,20230504,2510,223.90,20230314,13850,-41.30,20230504,2510,223.90,20230314,0.04,N,011230,1000,121 억,,443700,N,N,0,N,00,N
|
|
20230707,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8080,-310,5,-3.69,21475459640,2519197,101.71,8720,8970,8000,10900,5880,8390,8524.92,5.11,0,-180712,9376,8882,8336,7842,7296,9130,8090,121,2510,1000,5200,10,1,12102700,978,-14.58,7.44,12,20.82,-554.00,1086.00,13850,20230504,-41.66,2510,20230314,221.91,13850,-41.66,20230504,2510,221.91,20230314,13850,-41.66,20230504,2510,221.91,20230314,0.08,N,011230,1000,121 억,,618558,N,N,7,N,00,N
|
|
20230707,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8080,-310,5,-3.69,21086572370,2471055,99.77,8720,8970,8000,10900,5880,8390,8533.43,5.11,0,-179782,9376,8882,8336,7842,7296,9130,8090,121,2510,1000,5200,10,1,12102700,978,-14.58,7.44,12,20.42,-554.00,1086.00,13850,20230504,-41.66,2510,20230314,221.91,13850,-41.66,20230504,2510,221.91,20230314,13850,-41.66,20230504,2510,221.91,20230314,0.08,N,011230,1000,121 억,,618558,N,N,7,N,00,N
|
|
20230707,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8060,-330,5,-3.93,20439378830,2391171,96.54,8720,8970,8000,10900,5880,8390,8547.85,5.11,0,-179367,9376,8882,8336,7842,7296,9130,8090,121,2510,1000,5200,10,1,12102700,975,-14.55,7.42,12,19.76,-554.00,1086.00,13850,20230504,-41.81,2510,20230314,221.12,13850,-41.81,20230504,2510,221.12,20230314,13850,-41.81,20230504,2510,221.12,20230314,0.08,N,011230,1000,121 억,,618558,N,N,7,N,00,N
|
|
20230707,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8060,-330,5,-3.93,19617061250,2289384,92.44,8720,8970,8000,10900,5880,8390,8568.71,5.11,0,-177926,9376,8882,8336,7842,7296,9130,8090,121,2510,1000,5200,10,1,12102700,975,-14.55,7.42,12,18.92,-554.00,1086.00,13850,20230504,-41.81,2510,20230314,221.12,13850,-41.81,20230504,2510,221.12,20230314,13850,-41.81,20230504,2510,221.12,20230314,0.08,N,011230,1000,121 억,,618558,N,N,7,N,00,N
|
|
20230707,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8140,-250,5,-2.98,19124790580,2228676,89.98,8720,8970,8000,10900,5880,8390,8581.23,5.11,0,-168213,9376,8882,8336,7842,7296,9130,8090,121,2510,1000,5200,10,1,12102700,985,-14.69,7.50,12,18.41,-554.00,1086.00,13850,20230504,-41.23,2510,20230314,224.30,13850,-41.23,20230504,2510,224.30,20230314,13850,-41.23,20230504,2510,224.30,20230314,0.08,N,011230,1000,121 억,,618558,N,N,7,N,00,N
|
|
20230707,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8130,-260,5,-3.10,18471166530,2147829,86.72,8720,8970,8000,10900,5880,8390,8599.92,5.11,0,-169978,9376,8882,8336,7842,7296,9130,8090,121,2510,1000,5200,10,1,12102700,984,-14.68,7.49,12,17.75,-554.00,1086.00,13850,20230504,-41.30,2510,20230314,223.90,13850,-41.30,20230504,2510,223.90,20230314,13850,-41.30,20230504,2510,223.90,20230314,0.08,N,011230,1000,121 억,,618558,N,N,7,N,00,N
|
|
20230707,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8230,-160,5,-1.91,16176158250,1865482,75.32,8720,8970,8160,10900,5880,8390,8671.30,5.11,0,-160345,9376,8882,8336,7842,7296,9130,8090,121,2510,1000,5200,10,1,12102700,996,-14.86,7.58,12,15.41,-554.00,1086.00,13850,20230504,-40.58,2510,20230314,227.89,13850,-40.58,20230504,2510,227.89,20230314,13850,-40.58,20230504,2510,227.89,20230314,0.08,N,011230,1000,121 억,,618558,N,N,7,N,00,N
|
|
20230707,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8810,420,2,5.01,3603529230,408083,16.48,8720,8970,8540,10900,5880,8390,8830.38,5.11,0,-68023,9376,8882,8336,7842,7296,9130,8090,121,2510,1000,5200,10,1,12102700,1066,-15.90,8.11,12,3.37,-554.00,1086.00,13850,20230504,-36.39,2510,20230314,251.00,13850,-36.39,20230504,2510,251.00,20230314,13850,-36.39,20230504,2510,251.00,20230314,0.08,N,011230,1000,121 억,,618558,N,N,7,N,00,N
|
|
20230706,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8390,200,2,2.44,20328300860,2439510,84.20,8100,8830,7790,10640,5740,8190,8333.25,4.49,0,78559,8796,8492,8166,7862,7536,8645,8015,121,2450,1000,5070,10,1,12102700,1015,-15.14,7.73,12,20.16,-554.00,1086.00,13850,20230504,-39.42,2510,20230314,234.26,13850,-39.42,20230504,2510,234.26,20230314,13850,-39.42,20230504,2510,234.26,20230314,0.08,N,011230,1000,121 억,,543636,N,N,7,N,00,N
|
|
20230706,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8280,90,2,1.10,19684345950,2362131,81.53,8100,8830,7790,10640,5740,8190,8333.69,4.49,0,62201,8796,8492,8166,7862,7536,8645,8015,121,2450,1000,5070,10,1,12102700,1002,-14.95,7.62,12,19.52,-554.00,1086.00,13850,20230504,-40.22,2510,20230314,229.88,13850,-40.22,20230504,2510,229.88,20230314,13850,-40.22,20230504,2510,229.88,20230314,0.08,N,011230,1000,121 억,,543636,N,N,0,N,00,N
|
|
20230706,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8450,260,2,3.17,17613264400,2113974,72.96,8100,8830,7790,10640,5740,8190,8332.26,4.49,0,32645,8796,8492,8166,7862,7536,8645,8015,121,2450,1000,5070,10,1,12102700,1023,-15.25,7.78,12,17.47,-554.00,1086.00,13850,20230504,-38.99,2510,20230314,236.65,13850,-38.99,20230504,2510,236.65,20230314,13850,-38.99,20230504,2510,236.65,20230314,0.08,N,011230,1000,121 억,,543636,N,N,0,N,00,N
|
|
20230706,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8270,80,2,0.98,7450416180,923990,31.89,8100,8410,7790,10640,5740,8190,8062.41,4.49,0,2258,8796,8492,8166,7862,7536,8645,8015,121,2450,1000,5070,10,1,12102700,1001,-14.93,7.62,12,7.63,-554.00,1086.00,13850,20230504,-40.29,2510,20230314,229.48,13850,-40.29,20230504,2510,229.48,20230314,13850,-40.29,20230504,2510,229.48,20230314,0.08,N,011230,1000,121 억,,543636,N,N,0,N,00,N
|
|
20230706,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8020,-170,5,-2.08,4797426850,602607,20.80,8100,8310,7790,10640,5740,8190,7958.63,4.49,0,-22821,8796,8492,8166,7862,7536,8645,8015,121,2450,1000,5070,10,1,12102700,971,-14.48,7.38,12,4.98,-554.00,1086.00,13850,20230504,-42.09,2510,20230314,219.52,13850,-42.09,20230504,2510,219.52,20230314,13850,-42.09,20230504,2510,219.52,20230314,0.08,N,011230,1000,121 억,,543636,N,N,0,N,00,N
|
|
20230706,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7990,-200,5,-2.44,4302702010,540800,18.67,8100,8310,7790,10640,5740,8190,7953.34,4.49,0,-37429,8796,8492,8166,7862,7536,8645,8015,121,2450,1000,5070,10,1,12102700,967,-14.42,7.36,12,4.47,-554.00,1086.00,13850,20230504,-42.31,2510,20230314,218.33,13850,-42.31,20230504,2510,218.33,20230314,13850,-42.31,20230504,2510,218.33,20230314,0.08,N,011230,1000,121 억,,543636,N,N,0,N,00,N
|
|
20230706,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7820,-370,5,-4.52,3514771440,441035,15.22,8100,8310,7790,10640,5740,8190,7966.08,4.49,0,-50977,8796,8492,8166,7862,7536,8645,8015,121,2450,1000,5070,10,1,12102700,946,-14.12,7.20,12,3.64,-554.00,1086.00,13850,20230504,-43.54,2510,20230314,211.55,13850,-43.54,20230504,2510,211.55,20230314,13850,-43.54,20230504,2510,211.55,20230314,0.08,N,011230,1000,121 억,,543636,N,N,0,N,00,N
|
|
20230706,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8300,110,2,1.34,663046150,80659,2.78,8100,8310,8100,10640,5740,8190,8223.01,4.49,0,-6480,8796,8492,8166,7862,7536,8645,8015,121,2450,1000,5070,10,1,12102700,1005,-14.98,7.64,12,0.67,-554.00,1086.00,13850,20230504,-40.07,2510,20230314,230.68,13850,-40.07,20230504,2510,230.68,20230314,13850,-40.07,20230504,2510,230.68,20230314,0.08,N,011230,1000,121 억,,543636,N,N,0,N,00,N
|
|
20230705,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8190,460,2,5.95,23456777720,2872903,30.51,7840,8470,7840,10040,5420,7730,8165.01,3.94,0,70285,9943,8836,8093,6986,6243,9390,7540,121,2310,1000,4790,10,1,12102700,991,-14.78,7.54,12,23.74,-554.00,1086.00,13850,20230504,-40.87,2510,20230314,226.29,13850,-40.87,20230504,2510,226.29,20230314,13850,-40.87,20230504,2510,226.29,20230314,0.08,N,011230,1000,121 억,,476573,N,N,0,N,00,N
|
|
20230705,150234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8110,380,2,4.92,22555812940,2762504,29.34,7840,8470,7840,10040,5420,7730,8165.21,3.94,0,40599,9943,8836,8093,6986,6243,9390,7540,121,2310,1000,4790,10,1,12102700,982,-14.64,7.47,12,22.83,-554.00,1086.00,13850,20230504,-41.44,2510,20230314,223.11,13850,-41.44,20230504,2510,223.11,20230314,13850,-41.44,20230504,2510,223.11,20230314,0.08,N,011230,1000,121 억,,476573,N,N,0,N,00,N
|
|
20230705,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8120,390,2,5.05,21661482700,2652321,28.17,7840,8470,7840,10040,5420,7730,8167.22,3.94,0,30408,9943,8836,8093,6986,6243,9390,7540,121,2310,1000,4790,10,1,12102700,983,-14.66,7.48,12,21.92,-554.00,1086.00,13850,20230504,-41.37,2510,20230314,223.51,13850,-41.37,20230504,2510,223.51,20230314,13850,-41.37,20230504,2510,223.51,20230314,0.08,N,011230,1000,121 억,,476573,N,N,0,N,00,N
|
|
20230705,130232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8040,310,2,4.01,20680707460,2531119,26.88,7840,8470,7840,10040,5420,7730,8170.82,3.94,0,3636,9943,8836,8093,6986,6243,9390,7540,121,2310,1000,4790,10,1,12102700,973,-14.51,7.40,12,20.91,-554.00,1086.00,13850,20230504,-41.95,2510,20230314,220.32,13850,-41.95,20230504,2510,220.32,20230314,13850,-41.95,20230504,2510,220.32,20230314,0.08,N,011230,1000,121 억,,476573,N,N,0,N,00,N
|
|
20230705,120233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7930,200,2,2.59,19636107680,2400652,25.49,7840,8470,7840,10040,5420,7730,8179.75,3.94,0,5471,9943,8836,8093,6986,6243,9390,7540,121,2310,1000,4790,10,1,12102700,960,-14.31,7.30,12,19.84,-554.00,1086.00,13850,20230504,-42.74,2510,20230314,215.94,13850,-42.74,20230504,2510,215.94,20230314,13850,-42.74,20230504,2510,215.94,20230314,0.08,N,011230,1000,121 억,,476573,N,N,0,N,00,N
|
|
20230705,110234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7960,230,2,2.98,18621744720,2273162,24.14,7840,8470,7840,10040,5420,7730,8192.29,3.94,0,2035,9943,8836,8093,6986,6243,9390,7540,121,2310,1000,4790,10,1,12102700,963,-14.37,7.33,12,18.78,-554.00,1086.00,13850,20230504,-42.53,2510,20230314,217.13,13850,-42.53,20230504,2510,217.13,20230314,13850,-42.53,20230504,2510,217.13,20230314,0.08,N,011230,1000,121 억,,476573,N,N,0,N,00,N
|
|
20230705,100234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8250,520,2,6.73,15273056840,1857361,19.72,7840,8470,7840,10040,5420,7730,8223.36,3.94,0,-1956,9943,8836,8093,6986,6243,9390,7540,121,2310,1000,4790,10,1,12102700,998,-14.89,7.60,12,15.35,-554.00,1086.00,13850,20230504,-40.43,2510,20230314,228.69,13850,-40.43,20230504,2510,228.69,20230314,13850,-40.43,20230504,2510,228.69,20230314,0.08,N,011230,1000,121 억,,476573,N,N,0,N,00,N
|
|
20230705,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8300,570,2,7.37,3208046100,393984,4.18,7840,8470,7840,10040,5420,7730,8144.06,3.94,0,65603,9943,8836,8093,6986,6243,9390,7540,121,2310,1000,4790,10,1,12102700,1005,-14.98,7.64,12,3.26,-554.00,1086.00,13850,20230504,-40.07,2510,20230314,230.68,13850,-40.07,20230504,2510,230.68,20230314,13850,-40.07,20230504,2510,230.68,20230314,0.08,N,011230,1000,121 억,,476573,N,N,0,N,00,N
|
|
20230704,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7730,500,2,6.92,78016071220,9294572,2818.91,7370,9200,7350,9390,5070,7230,8394.62,6.05,0,-255935,7510,7370,7210,7070,6910,7440,7140,121,2160,1000,4480,10,1,12102700,936,-13.95,7.12,12,76.80,-554.00,1086.00,13850,20230504,-44.19,2510,20230314,207.97,13850,-44.19,20230504,2510,207.97,20230314,13850,-44.19,20230504,2510,207.97,20230314,0.08,N,011230,1000,121 억,,732792,N,N,0,N,00,N
|
|
20230704,150231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7660,430,2,5.95,76700035520,9123826,2767.13,7370,9200,7350,9390,5070,7230,8406.56,6.05,0,-276642,7510,7370,7210,7070,6910,7440,7140,121,2160,1000,4480,10,1,12102700,927,-13.83,7.05,12,75.39,-554.00,1086.00,13850,20230504,-44.69,2510,20230314,205.18,13850,-44.69,20230504,2510,205.18,20230314,13850,-44.69,20230504,2510,205.18,20230314,0.08,N,011230,1000,121 억,,732792,N,N,0,N,00,N
|
|
20230704,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7660,430,2,5.95,74731554880,8865931,2688.91,7370,9200,7350,9390,5070,7230,8429.07,6.05,0,-276063,7510,7370,7210,7070,6910,7440,7140,121,2160,1000,4480,10,1,12102700,927,-13.83,7.05,12,73.26,-554.00,1086.00,13850,20230504,-44.69,2510,20230314,205.18,13850,-44.69,20230504,2510,205.18,20230314,13850,-44.69,20230504,2510,205.18,20230314,0.08,N,011230,1000,121 억,,732792,N,N,0,N,00,N
|
|
20230704,130230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7550,320,2,4.43,71403371160,8430423,2556.83,7370,9200,7350,9390,5070,7230,8469.73,6.05,0,-267189,7510,7370,7210,7070,6910,7440,7140,121,2160,1000,4480,10,1,12102700,914,-13.63,6.95,12,69.66,-554.00,1086.00,13850,20230504,-45.49,2510,20230314,200.80,13850,-45.49,20230504,2510,200.80,20230314,13850,-45.49,20230504,2510,200.80,20230314,0.08,N,011230,1000,121 억,,732792,N,N,0,N,00,N
|
|
20230704,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7900,670,2,9.27,67615985960,7939380,2407.90,7370,9200,7350,9390,5070,7230,8516.53,6.05,0,-242719,7510,7370,7210,7070,6910,7440,7140,121,2160,1000,4480,10,1,12102700,956,-14.26,7.27,12,65.60,-554.00,1086.00,13850,20230504,-42.96,2510,20230314,214.74,13850,-42.96,20230504,2510,214.74,20230314,13850,-42.96,20230504,2510,214.74,20230314,0.08,N,011230,1000,121 억,,732792,N,N,0,N,00,N
|
|
20230704,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7970,740,2,10.24,63262870820,7388750,2240.90,7370,9200,7350,9390,5070,7230,8562.05,6.05,0,-232634,7510,7370,7210,7070,6910,7440,7140,121,2160,1000,4480,10,1,12102700,965,-14.39,7.34,12,61.05,-554.00,1086.00,13850,20230504,-42.45,2510,20230314,217.53,13850,-42.45,20230504,2510,217.53,20230314,13850,-42.45,20230504,2510,217.53,20230314,0.08,N,011230,1000,121 억,,732792,N,N,0,N,00,N
|
|
20230704,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8610,1380,2,19.09,50033994170,5788862,1755.68,7370,9200,7350,9390,5070,7230,8643.15,6.05,0,-241697,7510,7370,7210,7070,6910,7440,7140,121,2160,1000,4480,10,1,12102700,1042,-15.54,7.93,12,47.83,-554.00,1086.00,13850,20230504,-37.83,2510,20230314,243.03,13850,-37.83,20230504,2510,243.03,20230314,13850,-37.83,20230504,2510,243.03,20230314,0.08,N,011230,1000,121 억,,732792,N,N,0,N,00,N
|
|
20230704,090229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7440,210,2,2.90,351763860,47484,14.40,7370,7450,7350,9390,5070,7230,7408.05,6.05,0,-6907,7510,7370,7210,7070,6910,7440,7140,121,2160,1000,4480,10,1,12102700,900,-13.43,6.85,12,0.39,-554.00,1086.00,13850,20230504,-46.28,2510,20230314,196.41,13850,-46.28,20230504,2510,196.41,20230314,13850,-46.28,20230504,2510,196.41,20230314,0.08,N,011230,1000,121 억,,732792,N,N,0,N,00,N
|
|
20230703,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7230,110,2,1.54,2358146310,326380,126.00,7120,7350,7050,9250,4990,7120,7225.15,5.99,0,7214,7333,7226,7093,6986,6853,7160,6920,121,2130,1000,4410,10,1,12102700,875,-13.05,6.66,12,2.70,-554.00,1086.00,13850,20230504,-47.80,2510,20230314,188.05,13850,-47.80,20230504,2510,188.05,20230314,13850,-47.80,20230504,2510,188.05,20230314,0.08,N,011230,1000,121 억,,725372,N,N,0,N,00,N
|
|
20230703,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7240,120,2,1.69,2270791830,314309,121.34,7120,7350,7050,9250,4990,7120,7224.71,5.99,0,6995,7333,7226,7093,6986,6853,7160,6920,121,2130,1000,4410,10,1,12102700,876,-13.07,6.67,12,2.60,-554.00,1086.00,13850,20230504,-47.73,2510,20230314,188.45,13850,-47.73,20230504,2510,188.45,20230314,13850,-47.73,20230504,2510,188.45,20230314,0.08,N,011230,1000,121 억,,725372,N,N,0,N,00,N
|
|
20230703,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7200,80,2,1.12,2156755120,298539,115.25,7120,7350,7050,9250,4990,7120,7224.37,5.99,0,4645,7333,7226,7093,6986,6853,7160,6920,121,2130,1000,4410,10,1,12102700,871,-13.00,6.63,12,2.47,-554.00,1086.00,13850,20230504,-48.01,2510,20230314,186.85,13850,-48.01,20230504,2510,186.85,20230314,13850,-48.01,20230504,2510,186.85,20230314,0.08,N,011230,1000,121 억,,725372,N,N,0,N,00,N
|
|
20230703,130227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7180,60,2,0.84,1964766780,271903,104.97,7120,7350,7050,9250,4990,7120,7225.98,5.99,0,710,7333,7226,7093,6986,6853,7160,6920,121,2130,1000,4410,10,1,12102700,869,-12.96,6.61,12,2.25,-554.00,1086.00,13850,20230504,-48.16,2510,20230314,186.06,13850,-48.16,20230504,2510,186.06,20230314,13850,-48.16,20230504,2510,186.06,20230314,0.08,N,011230,1000,121 억,,725372,N,N,0,N,00,N
|
|
20230703,120228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7210,90,2,1.26,1711240830,236715,91.38,7120,7350,7050,9250,4990,7120,7229.12,5.99,0,-14400,7333,7226,7093,6986,6853,7160,6920,121,2130,1000,4410,10,1,12102700,873,-13.01,6.64,12,1.96,-554.00,1086.00,13850,20230504,-47.94,2510,20230314,187.25,13850,-47.94,20230504,2510,187.25,20230314,13850,-47.94,20230504,2510,187.25,20230314,0.08,N,011230,1000,121 억,,725372,N,N,0,N,00,N
|
|
20230703,110229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7180,60,2,0.84,1504422820,207902,80.26,7120,7350,7050,9250,4990,7120,7236.21,5.99,0,-17391,7333,7226,7093,6986,6853,7160,6920,121,2130,1000,4410,10,1,12102700,869,-12.96,6.61,12,1.72,-554.00,1086.00,13850,20230504,-48.16,2510,20230314,186.06,13850,-48.16,20230504,2510,186.06,20230314,13850,-48.16,20230504,2510,186.06,20230314,0.08,N,011230,1000,121 억,,725372,N,N,0,N,00,N
|
|
20230703,100225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7230,110,2,1.54,627706170,87293,33.70,7120,7290,7050,9250,4990,7120,7190.80,5.99,0,10125,7333,7226,7093,6986,6853,7160,6920,121,2130,1000,4410,10,1,12102700,875,-13.05,6.66,12,0.72,-554.00,1086.00,13850,20230504,-47.80,2510,20230314,188.05,13850,-47.80,20230504,2510,188.05,20230314,13850,-47.80,20230504,2510,188.05,20230314,0.08,N,011230,1000,121 억,,725372,N,N,0,N,00,N
|
|
20230703,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7090,-30,5,-0.42,66891380,9379,3.62,7120,7190,7090,9250,4990,7120,7132.04,5.99,0,-4673,7333,7226,7093,6986,6853,7160,6920,121,2130,1000,4410,10,1,12102700,858,-12.80,6.53,12,0.08,-554.00,1086.00,13850,20230504,-48.81,2510,20230314,182.47,13850,-48.81,20230504,2510,182.47,20230314,13850,-48.81,20230504,2510,182.47,20230314,0.08,N,011230,1000,121 억,,725372,N,N,0,N,00,N
|