89 lines
40 KiB
CSV
89 lines
40 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
|
|
20230630,161045,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37050,1350,2,3.78,2722810350,74520,67.35,35500,37150,35500,46400,25000,35700,36535.60,5.93,-927,23282,37033,36366,35933,35266,34833,36150,35050,35,10700,100,26410,50,1,35111195,13009,-143.60,3.09,12,0.21,-258.00,11999.00,54000,20230222,-31.39,28250,20221013,31.15,54000,-31.39,20230222,29850,24.12,20230103,54000,-31.39,20230222,28250,31.15,20221013,1.91,N,336370,100,35 억,,2081792,N,N,10,N,00,N
|
|
20230630,151048,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37100,1400,2,3.92,2428772550,66587,60.18,35500,37150,35500,46400,25000,35700,36475.50,5.93,-927,25872,37033,36366,35933,35266,34833,36150,35050,35,10700,100,26410,50,1,35111195,13026,-143.80,3.09,12,0.19,-258.00,11999.00,54000,20230222,-31.30,28250,20221013,31.33,54000,-31.30,20230222,29850,24.29,20230103,54000,-31.30,20230222,28250,31.33,20221013,1.91,N,336370,100,35 억,,2081792,N,N,16,N,00,N
|
|
20230630,141047,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36700,1000,2,2.80,1726213800,47578,43.00,35500,36800,35500,46400,25000,35700,36282.11,5.93,-927,23221,37033,36366,35933,35266,34833,36150,35050,35,10700,100,26410,50,1,35111195,12886,-142.25,3.06,12,0.14,-258.00,11999.00,54000,20230222,-32.04,28250,20221013,29.91,54000,-32.04,20230222,29850,22.95,20230103,54000,-32.04,20230222,28250,29.91,20221013,1.91,N,336370,100,35 억,,2081792,N,N,16,N,00,N
|
|
20230630,131045,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36300,600,2,1.68,1197872200,33088,29.91,35500,36550,35500,46400,25000,35700,36203.04,5.93,-927,13075,37033,36366,35933,35266,34833,36150,35050,35,10700,100,26410,50,1,35111195,12745,-140.70,3.03,12,0.09,-258.00,11999.00,54000,20230222,-32.78,28250,20221013,28.50,54000,-32.78,20230222,29850,21.61,20230103,54000,-32.78,20230222,28250,28.50,20221013,1.91,N,336370,100,35 억,,2081792,N,N,16,N,00,N
|
|
20230630,121043,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36200,500,2,1.40,1063311650,29375,26.55,35500,36550,35500,46400,25000,35700,36198.32,5.93,-927,11554,37033,36366,35933,35266,34833,36150,35050,35,10700,100,26410,50,1,35111195,12710,-140.31,3.02,12,0.08,-258.00,11999.00,54000,20230222,-32.96,28250,20221013,28.14,54000,-32.96,20230222,29850,21.27,20230103,54000,-32.96,20230222,28250,28.14,20221013,1.91,N,336370,100,35 억,,2081792,N,N,16,N,00,N
|
|
20230630,111037,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36300,600,2,1.68,951343000,26284,23.76,35500,36550,35500,46400,25000,35700,36195.28,5.93,-927,10099,37033,36366,35933,35266,34833,36150,35050,35,10700,100,26410,50,1,35111195,12745,-140.70,3.03,12,0.07,-258.00,11999.00,54000,20230222,-32.78,28250,20221013,28.50,54000,-32.78,20230222,29850,21.61,20230103,54000,-32.78,20230222,28250,28.50,20221013,1.91,N,336370,100,35 억,,2081792,N,N,16,N,00,N
|
|
20230630,101046,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36400,700,2,1.96,765561750,21166,19.13,35500,36550,35500,46400,25000,35700,36170.03,5.93,-927,7855,37033,36366,35933,35266,34833,36150,35050,35,10700,100,26410,50,1,35111195,12780,-141.09,3.03,12,0.06,-258.00,11999.00,54000,20230222,-32.59,28250,20221013,28.85,54000,-32.59,20230222,29850,21.94,20230103,54000,-32.59,20230222,28250,28.85,20221013,1.91,N,336370,100,35 억,,2081792,N,N,16,N,00,N
|
|
20230630,091046,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,35800,100,2,0.28,118054950,3288,2.97,35500,36200,35500,46400,25000,35700,35906.55,5.93,-927,776,37033,36366,35933,35266,34833,36150,35050,35,10700,100,26410,50,1,35111195,12570,-138.76,2.98,12,0.01,-258.00,11999.00,54000,20230222,-33.70,28250,20221013,26.73,54000,-33.70,20230222,29850,19.93,20230103,54000,-33.70,20230222,28250,26.73,20221013,1.91,N,336370,100,35 억,,2081792,N,N,16,N,00,N
|
|
20230629,161039,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,35700,-1100,5,-2.99,3945485900,109961,147.66,36550,36600,35500,47800,25800,36800,35881.61,5.96,-198,-17667,38000,37400,37000,36400,36000,37200,36200,35,11000,100,27230,50,1,35111195,12535,-138.37,2.98,12,0.31,-258.00,11999.00,54000,20230222,-33.89,28250,20221013,26.37,54000,-33.89,20230222,29850,19.60,20230103,54000,-33.89,20230222,28250,26.37,20221013,1.91,N,336370,100,35 억,,2092574,N,N,16,N,00,N
|
|
20230629,151040,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,35900,-900,5,-2.45,3757035250,104693,140.58,36550,36600,35500,47800,25800,36800,35886.20,5.96,-198,-17966,38000,37400,37000,36400,36000,37200,36200,35,11000,100,27230,50,1,35111195,12605,-139.15,2.99,12,0.30,-258.00,11999.00,54000,20230222,-33.52,28250,20221013,27.08,54000,-33.52,20230222,29850,20.27,20230103,54000,-33.52,20230222,28250,27.08,20221013,1.91,N,336370,100,35 억,,2092574,N,N,1,N,00,N
|
|
20230629,141039,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,35550,-1250,5,-3.40,3324738450,92573,124.31,36550,36600,35550,47800,25800,36800,35914.76,5.96,-198,-16456,38000,37400,37000,36400,36000,37200,36200,35,11000,100,27230,50,1,35111195,12482,-137.79,2.96,12,0.26,-258.00,11999.00,54000,20230222,-34.17,28250,20221013,25.84,54000,-34.17,20230222,29850,19.10,20230103,54000,-34.17,20230222,28250,25.84,20221013,1.91,N,336370,100,35 억,,2092574,N,N,1,N,00,N
|
|
20230629,131036,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,35650,-1150,5,-3.12,2863628550,79642,106.95,36550,36600,35550,47800,25800,36800,35956.24,5.96,-198,-13681,38000,37400,37000,36400,36000,37200,36200,35,11000,100,27230,50,1,35111195,12517,-138.18,2.97,12,0.23,-258.00,11999.00,54000,20230222,-33.98,28250,20221013,26.19,54000,-33.98,20230222,29850,19.43,20230103,54000,-33.98,20230222,28250,26.19,20221013,1.91,N,336370,100,35 억,,2092574,N,N,1,N,00,N
|
|
20230629,121041,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,35750,-1050,5,-2.85,2545777850,70745,95.00,36550,36600,35550,47800,25800,36800,35985.25,5.96,-198,-11725,38000,37400,37000,36400,36000,37200,36200,35,11000,100,27230,50,1,35111195,12552,-138.57,2.98,12,0.20,-258.00,11999.00,54000,20230222,-33.80,28250,20221013,26.55,54000,-33.80,20230222,29850,19.77,20230103,54000,-33.80,20230222,28250,26.55,20221013,1.91,N,336370,100,35 억,,2092574,N,N,1,N,00,N
|
|
20230629,111042,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36000,-800,5,-2.17,1474357300,40780,54.76,36550,36600,36000,47800,25800,36800,36153.90,5.96,-198,-7691,38000,37400,37000,36400,36000,37200,36200,35,11000,100,27230,50,1,35111195,12640,-139.53,3.00,12,0.12,-258.00,11999.00,54000,20230222,-33.33,28250,20221013,27.43,54000,-33.33,20230222,29850,20.60,20230103,54000,-33.33,20230222,28250,27.43,20221013,1.91,N,336370,100,35 억,,2092574,N,N,1,N,00,N
|
|
20230629,101044,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36200,-600,5,-1.63,905310600,24999,33.57,36550,36600,36050,47800,25800,36800,36213.83,5.96,-198,-3976,38000,37400,37000,36400,36000,37200,36200,35,11000,100,27230,50,1,35111195,12710,-140.31,3.02,12,0.07,-258.00,11999.00,54000,20230222,-32.96,28250,20221013,28.14,54000,-32.96,20230222,29850,21.27,20230103,54000,-32.96,20230222,28250,28.14,20221013,1.91,N,336370,100,35 억,,2092574,N,N,1,N,00,N
|
|
20230629,090939,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36300,-500,5,-1.36,152329650,4187,5.62,36550,36600,36200,47800,25800,36800,36381.37,5.96,-198,-612,38000,37400,37000,36400,36000,37200,36200,35,11000,100,27230,50,1,35111195,12745,-140.70,3.03,12,0.01,-258.00,11999.00,54000,20230222,-32.78,28250,20221013,28.50,54000,-32.78,20230222,29850,21.61,20230103,54000,-32.78,20230222,28250,28.50,20221013,1.91,N,336370,100,35 억,,2092574,N,N,1,N,00,N
|
|
20230628,161026,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36800,-650,5,-1.74,2709029200,73611,114.67,37600,37600,36600,48650,26250,37450,36801.97,5.97,-366,-3248,38083,37766,37283,36966,36483,37525,36725,35,11200,100,27710,50,1,35111195,12921,-142.64,3.07,12,0.21,-258.00,11999.00,54000,20230222,-31.85,28250,20221013,30.27,54000,-31.85,20230222,29850,23.28,20230103,54000,-31.85,20230222,28250,30.27,20221013,1.92,N,336370,100,35 억,,2096866,N,N,1,N,00,N
|
|
20230628,151034,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36650,-800,5,-2.14,2460164750,66830,104.11,37600,37600,36650,48650,26250,37450,36812.28,5.97,-366,-3626,38083,37766,37283,36966,36483,37525,36725,35,11200,100,27710,50,1,35111195,12868,-142.05,3.05,12,0.19,-258.00,11999.00,54000,20230222,-32.13,28250,20221013,29.73,54000,-32.13,20230222,29850,22.78,20230103,54000,-32.13,20230222,28250,29.73,20221013,1.92,N,336370,100,35 억,,2096866,N,N,1,N,00,N
|
|
20230628,141033,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36750,-700,5,-1.87,2140754350,58126,90.55,37600,37600,36700,48650,26250,37450,36829.55,5.97,-366,-3422,38083,37766,37283,36966,36483,37525,36725,35,11200,100,27710,50,1,35111195,12903,-142.44,3.06,12,0.17,-258.00,11999.00,54000,20230222,-31.94,28250,20221013,30.09,54000,-31.94,20230222,29850,23.12,20230103,54000,-31.94,20230222,28250,30.09,20221013,1.92,N,336370,100,35 억,,2096866,N,N,1,N,00,N
|
|
20230628,131033,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36750,-700,5,-1.87,1708091300,46350,72.20,37600,37600,36700,48650,26250,37450,36852.02,5.97,-366,-3251,38083,37766,37283,36966,36483,37525,36725,35,11200,100,27710,50,1,35111195,12903,-142.44,3.06,12,0.13,-258.00,11999.00,54000,20230222,-31.94,28250,20221013,30.09,54000,-31.94,20230222,29850,23.12,20230103,54000,-31.94,20230222,28250,30.09,20221013,1.92,N,336370,100,35 억,,2096866,N,N,1,N,00,N
|
|
20230628,121045,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36800,-650,5,-1.74,1451864000,39384,61.35,37600,37600,36700,48650,26250,37450,36864.31,5.97,-366,-2950,38083,37766,37283,36966,36483,37525,36725,35,11200,100,27710,50,1,35111195,12921,-142.64,3.07,12,0.11,-258.00,11999.00,54000,20230222,-31.85,28250,20221013,30.27,54000,-31.85,20230222,29850,23.28,20230103,54000,-31.85,20230222,28250,30.27,20221013,1.92,N,336370,100,35 억,,2096866,N,N,1,N,00,N
|
|
20230628,111040,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36850,-600,5,-1.60,1105537250,29959,46.67,37600,37600,36700,48650,26250,37450,36901.67,5.97,-366,-2754,38083,37766,37283,36966,36483,37525,36725,35,11200,100,27710,50,1,35111195,12938,-142.83,3.07,12,0.09,-258.00,11999.00,54000,20230222,-31.76,28250,20221013,30.44,54000,-31.76,20230222,29850,23.45,20230103,54000,-31.76,20230222,28250,30.44,20221013,1.92,N,336370,100,35 억,,2096866,N,N,1,N,00,N
|
|
20230628,101040,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36750,-700,5,-1.87,862670000,23362,36.39,37600,37600,36700,48650,26250,37450,36926.20,5.97,-366,-3121,38083,37766,37283,36966,36483,37525,36725,35,11200,100,27710,50,1,35111195,12903,-142.44,3.06,12,0.07,-258.00,11999.00,54000,20230222,-31.94,28250,20221013,30.09,54000,-31.94,20230222,29850,23.12,20230103,54000,-31.94,20230222,28250,30.09,20221013,1.92,N,336370,100,35 억,,2096866,N,N,1,N,00,N
|
|
20230628,091035,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37200,-250,5,-0.67,135464500,3621,5.64,37600,37600,37200,48650,26250,37450,37410.80,5.97,-366,-1968,38083,37766,37283,36966,36483,37525,36725,35,11200,100,27710,50,1,35111195,13061,-144.19,3.10,12,0.01,-258.00,11999.00,54000,20230222,-31.11,28250,20221013,31.68,54000,-31.11,20230222,29850,24.62,20230103,54000,-31.11,20230222,28250,31.68,20221013,1.92,N,336370,100,35 억,,2096866,N,N,1,N,00,N
|
|
20230627,161035,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37450,150,2,0.40,2330696400,62876,97.32,37500,37600,36800,48450,26150,37300,37060.53,5.98,0,-287,37733,37516,37083,36866,36433,37625,36975,35,11150,100,27600,50,1,35111195,13149,-145.16,3.12,12,0.18,-258.00,11999.00,54000,20230222,-30.65,28250,20221013,32.57,54000,-30.65,20230222,29850,25.46,20230103,54000,-30.65,20230222,28250,32.57,20221013,1.93,N,336370,100,35 억,,2098759,N,N,1,N,00,N
|
|
20230627,151045,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37050,-250,5,-0.67,1915091850,51760,80.12,37500,37600,36800,48450,26150,37300,36999.00,5.98,0,945,37733,37516,37083,36866,36433,37625,36975,35,11150,100,27600,50,1,35111195,13009,-143.60,3.09,12,0.15,-258.00,11999.00,54000,20230222,-31.39,28250,20221013,31.15,54000,-31.39,20230222,29850,24.12,20230103,54000,-31.39,20230222,28250,31.15,20221013,1.93,N,336370,100,35 억,,2098759,N,N,1,N,00,N
|
|
20230627,141053,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36950,-350,5,-0.94,1678095050,45347,70.19,37500,37600,36800,48450,26150,37300,37005.14,5.98,0,955,37733,37516,37083,36866,36433,37625,36975,35,11150,100,27600,50,1,35111195,12974,-143.22,3.08,12,0.13,-258.00,11999.00,54000,20230222,-31.57,28250,20221013,30.80,54000,-31.57,20230222,29850,23.79,20230103,54000,-31.57,20230222,28250,30.80,20221013,1.93,N,336370,100,35 억,,2098759,N,N,1,N,00,N
|
|
20230627,131050,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36900,-400,5,-1.07,1466633050,39620,61.32,37500,37600,36800,48450,26150,37300,37016.94,5.98,0,1159,37733,37516,37083,36866,36433,37625,36975,35,11150,100,27600,50,1,35111195,12956,-143.02,3.08,12,0.11,-258.00,11999.00,54000,20230222,-31.67,28250,20221013,30.62,54000,-31.67,20230222,29850,23.62,20230103,54000,-31.67,20230222,28250,30.62,20221013,1.93,N,336370,100,35 억,,2098759,N,N,1,N,00,N
|
|
20230627,121051,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36950,-350,5,-0.94,1267649300,34233,52.99,37500,37600,36800,48450,26150,37300,37029.42,5.98,0,1349,37733,37516,37083,36866,36433,37625,36975,35,11150,100,27600,50,1,35111195,12974,-143.22,3.08,12,0.10,-258.00,11999.00,54000,20230222,-31.57,28250,20221013,30.80,54000,-31.57,20230222,29850,23.79,20230103,54000,-31.57,20230222,28250,30.80,20221013,1.93,N,336370,100,35 억,,2098759,N,N,1,N,00,N
|
|
20230627,111101,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36950,-350,5,-0.94,1060182500,28623,44.30,37500,37600,36800,48450,26150,37300,37038.82,5.98,0,2683,37733,37516,37083,36866,36433,37625,36975,35,11150,100,27600,50,1,35111195,12974,-143.22,3.08,12,0.08,-258.00,11999.00,54000,20230222,-31.57,28250,20221013,30.80,54000,-31.57,20230222,29850,23.79,20230103,54000,-31.57,20230222,28250,30.80,20221013,1.93,N,336370,100,35 억,,2098759,N,N,1,N,00,N
|
|
20230627,101029,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36850,-450,5,-1.21,651090300,17544,27.15,37500,37600,36850,48450,26150,37300,37111.01,5.98,0,-1097,37733,37516,37083,36866,36433,37625,36975,35,11150,100,27600,50,1,35111195,12938,-142.83,3.07,12,0.05,-258.00,11999.00,54000,20230222,-31.76,28250,20221013,30.44,54000,-31.76,20230222,29850,23.45,20230103,54000,-31.76,20230222,28250,30.44,20221013,1.93,N,336370,100,35 억,,2098759,N,N,1,N,00,N
|
|
20230627,091034,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37050,-250,5,-0.67,235018600,6288,9.73,37500,37600,37050,48450,26150,37300,37376.68,5.98,0,-1015,37733,37516,37083,36866,36433,37625,36975,35,11150,100,27600,50,1,35111195,13009,-143.60,3.09,12,0.02,-258.00,11999.00,54000,20230222,-31.39,28250,20221013,31.15,54000,-31.39,20230222,29850,24.12,20230103,54000,-31.39,20230222,28250,31.15,20221013,1.93,N,336370,100,35 억,,2098759,N,N,1,N,00,N
|
|
20230626,161034,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37300,50,2,0.13,2350085050,63646,183.15,37100,37300,36650,48400,26100,37250,36923.78,5.97,0,2150,37850,37550,37300,37000,36750,37425,36875,35,11150,100,27560,50,1,35111195,13096,-144.57,3.11,12,0.18,-258.00,11999.00,54000,20230222,-30.93,28250,20221013,32.04,54000,-30.93,20230222,29850,24.96,20230103,54000,-30.93,20230222,28250,32.04,20221013,1.92,N,336370,100,35 억,,2097400,N,N,1,N,00,N
|
|
20230626,151041,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36750,-500,5,-1.34,1931358200,52338,150.61,37100,37300,36650,48400,26100,37250,36901.64,5.97,0,2100,37850,37550,37300,37000,36750,37425,36875,35,11150,100,27560,50,1,35111195,12903,-142.44,3.06,12,0.15,-258.00,11999.00,54000,20230222,-31.94,28250,20221013,30.09,54000,-31.94,20230222,29850,23.12,20230103,54000,-31.94,20230222,28250,30.09,20221013,1.92,N,336370,100,35 억,,2097400,N,N,369,N,00,N
|
|
20230626,141038,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36850,-400,5,-1.07,1647001750,44610,128.37,37100,37300,36650,48400,26100,37250,36920.01,5.97,0,2207,37850,37550,37300,37000,36750,37425,36875,35,11150,100,27560,50,1,35111195,12938,-142.83,3.07,12,0.13,-258.00,11999.00,54000,20230222,-31.76,28250,20221013,30.44,54000,-31.76,20230222,29850,23.45,20230103,54000,-31.76,20230222,28250,30.44,20221013,1.92,N,336370,100,35 억,,2097400,N,N,369,N,00,N
|
|
20230626,121035,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36850,-400,5,-1.07,1285429450,34799,100.14,37100,37300,36650,48400,26100,37250,36938.69,5.97,0,2548,37850,37550,37300,37000,36750,37425,36875,35,11150,100,27560,50,1,35111195,12938,-142.83,3.07,12,0.10,-258.00,11999.00,54000,20230222,-31.76,28250,20221013,30.44,54000,-31.76,20230222,29850,23.45,20230103,54000,-31.76,20230222,28250,30.44,20221013,1.92,N,336370,100,35 억,,2097400,N,N,369,N,00,N
|
|
20230626,111033,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36950,-300,5,-0.81,1081890700,29278,84.25,37100,37300,36650,48400,26100,37250,36952.34,5.97,0,2891,37850,37550,37300,37000,36750,37425,36875,35,11150,100,27560,50,1,35111195,12974,-143.22,3.08,12,0.08,-258.00,11999.00,54000,20230222,-31.57,28250,20221013,30.80,54000,-31.57,20230222,29850,23.79,20230103,54000,-31.57,20230222,28250,30.80,20221013,1.92,N,336370,100,35 억,,2097400,N,N,369,N,00,N
|
|
20230626,101031,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36900,-350,5,-0.94,796921650,21554,62.02,37100,37300,36650,48400,26100,37250,36973.26,5.97,0,3299,37850,37550,37300,37000,36750,37425,36875,35,11150,100,27560,50,1,35111195,12956,-143.02,3.08,12,0.06,-258.00,11999.00,54000,20230222,-31.67,28250,20221013,30.62,54000,-31.67,20230222,29850,23.62,20230103,54000,-31.67,20230222,28250,30.62,20221013,1.92,N,336370,100,35 억,,2097400,N,N,369,N,00,N
|
|
20230626,091037,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36750,-500,5,-1.34,137048450,3708,10.67,37100,37300,36650,48400,26100,37250,36960.21,5.97,0,-781,37850,37550,37300,37000,36750,37425,36875,35,11150,100,27560,50,1,35111195,12903,-142.44,3.06,12,0.01,-258.00,11999.00,54000,20230222,-31.94,28250,20221013,30.09,54000,-31.94,20230222,29850,23.12,20230103,54000,-31.94,20230222,28250,30.09,20221013,1.92,N,336370,100,35 억,,2097400,N,N,369,N,00,N
|
|
20230623,185340,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37250,-100,5,-0.27,1292641150,34751,86.19,37400,37600,37050,48550,26150,37350,37196.56,5.97,-1448,-145,38050,37700,37400,37050,36750,37875,37225,35,11200,100,27630,50,1,35111195,13079,-144.38,3.10,12,0.10,-258.00,11999.00,54000,20230222,-31.02,28250,20221013,31.86,54000,-31.02,20230222,29850,24.79,20230103,54000,-31.02,20230222,28250,31.86,20221013,1.93,N,336370,100,35 억,,2097400,N,N,369,N,00,N
|
|
20230623,140835,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37100,-250,5,-0.67,996526500,26790,66.45,37400,37600,37050,48550,26150,37350,37197.70,5.98,-927,-454,38050,37700,37400,37050,36750,37875,37225,35,11200,100,27630,50,1,35111195,13026,-143.80,3.09,12,0.08,-258.00,11999.00,54000,20230222,-31.30,28250,20221013,31.33,54000,-31.30,20230222,29850,24.29,20230103,54000,-31.30,20230222,28250,31.33,20221013,1.93,N,336370,100,35 억,,2097921,N,N,1,N,00,N
|
|
20230622,160834,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37350,-250,5,-0.66,1486738100,39727,78.95,37100,37750,37100,48850,26350,37600,37424.12,5.98,-1051,-242,38833,38216,37883,37266,36933,38050,37100,35,11250,100,27820,50,1,35111195,13114,-144.77,3.11,12,0.11,-258.00,11999.00,54000,20230222,-30.83,28250,20221013,32.21,54000,-30.83,20230222,29850,25.13,20230103,54000,-30.83,20230222,28250,32.21,20221013,1.94,N,336370,100,35 억,,2099121,N,N,1,N,00,N
|
|
20230622,151026,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37300,-300,5,-0.80,1371322150,36636,72.81,37100,37750,37100,48850,26350,37600,37430.83,5.98,-1051,-360,38833,38216,37883,37266,36933,38050,37100,35,11250,100,27820,50,1,35111195,13096,-144.57,3.11,12,0.10,-258.00,11999.00,54000,20230222,-30.93,28250,20221013,32.04,54000,-30.93,20230222,29850,24.96,20230103,54000,-30.93,20230222,28250,32.04,20221013,1.94,N,336370,100,35 억,,2099121,N,N,62,N,00,N
|
|
20230622,140125,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37300,-300,5,-0.80,1193316350,31866,63.33,37100,37750,37100,48850,26350,37600,37447.78,5.98,-1051,-958,38833,38216,37883,37266,36933,38050,37100,35,11250,100,27820,50,1,35111195,13096,-144.57,3.11,12,0.09,-258.00,11999.00,54000,20230222,-30.93,28250,20221013,32.04,54000,-30.93,20230222,29850,24.96,20230103,54000,-30.93,20230222,28250,32.04,20221013,1.94,N,336370,100,35 억,,2099121,N,N,62,N,00,N
|
|
20230622,130339,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37450,-150,5,-0.40,943192950,25174,50.03,37100,37750,37100,48850,26350,37600,37466.76,5.98,-1051,-844,38833,38216,37883,37266,36933,38050,37100,35,11250,100,27820,50,1,35111195,13149,-145.16,3.12,12,0.07,-258.00,11999.00,54000,20230222,-30.65,28250,20221013,32.57,54000,-30.65,20230222,29850,25.46,20230103,54000,-30.65,20230222,28250,32.57,20221013,1.94,N,336370,100,35 억,,2099121,N,N,62,N,00,N
|
|
20230622,120242,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37600,0,3,0.00,808739700,21585,42.90,37100,37750,37100,48850,26350,37600,37467.45,5.98,-1051,91,38833,38216,37883,37266,36933,38050,37100,35,11250,100,27820,50,1,35111195,13202,-145.74,3.13,12,0.06,-258.00,11999.00,54000,20230222,-30.37,28250,20221013,33.10,54000,-30.37,20230222,29850,25.96,20230103,54000,-30.37,20230222,28250,33.10,20221013,1.94,N,336370,100,35 억,,2099121,N,N,62,N,00,N
|
|
20230622,110230,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37500,-100,5,-0.27,677135300,18073,35.92,37100,37750,37100,48850,26350,37600,37466.41,5.98,-1051,129,38833,38216,37883,37266,36933,38050,37100,35,11250,100,27820,50,1,35111195,13167,-145.35,3.13,12,0.05,-258.00,11999.00,54000,20230222,-30.56,28250,20221013,32.74,54000,-30.56,20230222,29850,25.63,20230103,54000,-30.56,20230222,28250,32.74,20221013,1.94,N,336370,100,35 억,,2099121,N,N,62,N,00,N
|
|
20230622,100525,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37500,-100,5,-0.27,543643800,14520,28.86,37100,37750,37100,48850,26350,37600,37440.64,5.98,-1051,201,38833,38216,37883,37266,36933,38050,37100,35,11250,100,27820,50,1,35111195,13167,-145.35,3.13,12,0.04,-258.00,11999.00,54000,20230222,-30.56,28250,20221013,32.74,54000,-30.56,20230222,29850,25.63,20230103,54000,-30.56,20230222,28250,32.74,20221013,1.94,N,336370,100,35 억,,2099121,N,N,62,N,00,N
|
|
20230622,090135,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37400,-200,5,-0.53,31915300,858,1.71,37100,37500,37100,48850,26350,37600,37179.68,5.98,-1051,-8,38833,38216,37883,37266,36933,38050,37100,35,11250,100,27820,50,1,35111195,13132,-144.96,3.12,12,0.00,-258.00,11999.00,54000,20230222,-30.74,28250,20221013,32.39,54000,-30.74,20230222,29850,25.29,20230103,54000,-30.74,20230222,28250,32.39,20221013,1.94,N,336370,100,35 억,,2099121,N,N,62,N,00,N
|
|
20230621,160111,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37600,-750,5,-1.96,1889950950,49982,96.45,38400,38500,37550,49850,26850,38350,37815.58,6.00,-2263,-4847,38950,38650,38300,38000,37650,38800,38150,35,11500,100,28370,50,1,35111195,13202,-145.74,3.13,12,0.14,-258.00,11999.00,55800,20220620,-32.62,28250,20221013,33.10,54000,-30.37,20230222,29850,25.96,20230103,54000,-30.37,20230222,28250,33.10,20221013,1.92,N,336370,100,35 억,,2105183,N,N,53,N,00,N
|
|
20230621,150711,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37600,-750,5,-1.96,1603824100,42371,81.77,38400,38500,37550,49850,26850,38350,37851.93,6.00,-2263,-6425,38950,38650,38300,38000,37650,38800,38150,35,11500,100,28370,50,1,35111195,13202,-145.74,3.13,12,0.12,-258.00,11999.00,55800,20220620,-32.62,28250,20221013,33.10,54000,-30.37,20230222,29850,25.96,20230103,54000,-30.37,20230222,28250,33.10,20221013,1.92,N,336370,100,35 억,,2105183,N,N,272,N,00,N
|
|
20230621,140747,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37600,-750,5,-1.96,1375852400,36307,70.06,38400,38500,37550,49850,26850,38350,37894.96,6.00,-2263,-5191,38950,38650,38300,38000,37650,38800,38150,35,11500,100,28370,50,1,35111195,13202,-145.74,3.13,12,0.10,-258.00,11999.00,55800,20220620,-32.62,28250,20221013,33.10,54000,-30.37,20230222,29850,25.96,20230103,54000,-30.37,20230222,28250,33.10,20221013,1.92,N,336370,100,35 억,,2105183,N,N,272,N,00,N
|
|
20230621,130929,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37600,-750,5,-1.96,1230789050,32452,62.62,38400,38500,37550,49850,26850,38350,37926.45,6.00,-2263,-4600,38950,38650,38300,38000,37650,38800,38150,35,11500,100,28370,50,1,35111195,13202,-145.74,3.13,12,0.09,-258.00,11999.00,55800,20220620,-32.62,28250,20221013,33.10,54000,-30.37,20230222,29850,25.96,20230103,54000,-30.37,20230222,28250,33.10,20221013,1.92,N,336370,100,35 억,,2105183,N,N,272,N,00,N
|
|
20230621,120118,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37850,-500,5,-1.30,1044478850,27508,53.08,38400,38500,37550,49850,26850,38350,37970.00,6.00,-2263,-4457,38950,38650,38300,38000,37650,38800,38150,35,11500,100,28370,50,1,35111195,13290,-146.71,3.15,12,0.08,-258.00,11999.00,55800,20220620,-32.17,28250,20221013,33.98,54000,-29.91,20230222,29850,26.80,20230103,54000,-29.91,20230222,28250,33.98,20221013,1.92,N,336370,100,35 억,,2105183,N,N,272,N,00,N
|
|
20230621,110113,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37950,-400,5,-1.04,910441200,23964,46.24,38400,38500,37550,49850,26850,38350,37992.04,6.00,-2263,-3530,38950,38650,38300,38000,37650,38800,38150,35,11500,100,28370,50,1,35111195,13325,-147.09,3.16,12,0.07,-258.00,11999.00,55800,20220620,-31.99,28250,20221013,34.34,54000,-29.72,20230222,29850,27.14,20230103,54000,-29.72,20230222,28250,34.34,20221013,1.92,N,336370,100,35 억,,2105183,N,N,272,N,00,N
|
|
20230621,100951,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37950,-400,5,-1.04,526827600,13796,26.62,38400,38500,37900,49850,26850,38350,38186.98,6.00,-2263,-3226,38950,38650,38300,38000,37650,38800,38150,35,11500,100,28370,50,1,35111195,13325,-147.09,3.16,12,0.04,-258.00,11999.00,55800,20220620,-31.99,28250,20221013,34.34,54000,-29.72,20230222,29850,27.14,20230103,54000,-29.72,20230222,28250,34.34,20221013,1.92,N,336370,100,35 억,,2105183,N,N,272,N,00,N
|
|
20230621,091027,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38400,50,2,0.13,92592600,2415,4.66,38400,38500,38150,49850,26850,38350,38340.62,6.00,-2263,403,38950,38650,38300,38000,37650,38800,38150,35,11500,100,28370,50,1,35111195,13483,-148.84,3.20,12,0.01,-258.00,11999.00,55800,20220620,-31.18,28250,20221013,35.93,54000,-28.89,20230222,29850,28.64,20230103,54000,-28.89,20230222,28250,35.93,20221013,1.92,N,336370,100,35 억,,2105183,N,N,272,N,00,N
|
|
20230620,160152,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38350,-100,5,-0.26,1950408500,50993,65.40,38250,38600,37950,49950,26950,38450,38248.44,5.99,-2012,7844,39616,39032,38316,37732,37016,38675,37375,35,11500,100,28450,50,1,35111195,13465,-148.64,3.20,12,0.15,-258.00,11999.00,55800,20220620,-31.27,28250,20221013,35.75,54000,-28.98,20230222,29850,28.48,20230103,55800,-31.27,20220620,28250,35.75,20221013,1.94,N,336370,100,35 억,,2101837,N,N,272,N,00,N
|
|
20230620,150640,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38200,-250,5,-0.65,1752571600,45826,58.77,38250,38600,37950,49950,26950,38450,38243.98,5.99,-2012,6719,39616,39032,38316,37732,37016,38675,37375,35,11500,100,28450,50,1,35111195,13412,-148.06,3.18,12,0.13,-258.00,11999.00,55800,20220620,-31.54,28250,20221013,35.22,54000,-29.26,20230222,29850,27.97,20230103,55800,-31.54,20220620,28250,35.22,20221013,1.94,N,336370,100,35 억,,2101837,N,N,0,N,00,N
|
|
20230620,140322,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38200,-250,5,-0.65,1555438950,40664,52.15,38250,38600,37950,49950,26950,38450,38250.93,5.99,-2012,6546,39616,39032,38316,37732,37016,38675,37375,35,11500,100,28450,50,1,35111195,13412,-148.06,3.18,12,0.12,-258.00,11999.00,55800,20220620,-31.54,28250,20221013,35.22,54000,-29.26,20230222,29850,27.97,20230103,55800,-31.54,20220620,28250,35.22,20221013,1.94,N,336370,100,35 억,,2101837,N,N,0,N,00,N
|
|
20230620,130658,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38300,-150,5,-0.39,1417002100,37045,47.51,38250,38600,37950,49950,26950,38450,38250.75,5.99,-2012,6277,39616,39032,38316,37732,37016,38675,37375,35,11500,100,28450,50,1,35111195,13448,-148.45,3.19,12,0.11,-258.00,11999.00,55800,20220620,-31.36,28250,20221013,35.58,54000,-29.07,20230222,29850,28.31,20230103,55800,-31.36,20220620,28250,35.58,20221013,1.94,N,336370,100,35 억,,2101837,N,N,0,N,00,N
|
|
20230620,120439,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38150,-300,5,-0.78,1173266900,30667,39.33,38250,38600,37950,49950,26950,38450,38258.19,5.99,-2012,2481,39616,39032,38316,37732,37016,38675,37375,35,11500,100,28450,50,1,35111195,13395,-147.87,3.18,12,0.09,-258.00,11999.00,55800,20220620,-31.63,28250,20221013,35.04,54000,-29.35,20230222,29850,27.81,20230103,55800,-31.63,20220620,28250,35.04,20221013,1.94,N,336370,100,35 억,,2101837,N,N,0,N,00,N
|
|
20230620,110951,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38250,-200,5,-0.52,1035973400,27069,34.71,38250,38600,37950,49950,26950,38450,38271.48,5.99,-2012,2208,39616,39032,38316,37732,37016,38675,37375,35,11500,100,28450,50,1,35111195,13430,-148.26,3.19,12,0.08,-258.00,11999.00,55800,20220620,-31.45,28250,20221013,35.40,54000,-29.17,20230222,29850,28.14,20230103,55800,-31.45,20220620,28250,35.40,20221013,1.94,N,336370,100,35 억,,2101837,N,N,0,N,00,N
|
|
20230620,100920,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38450,0,3,0.00,763851250,19977,25.62,38250,38600,37950,49950,26950,38450,38236.37,5.99,-2012,3230,39616,39032,38316,37732,37016,38675,37375,35,11500,100,28450,50,1,35111195,13500,-149.03,3.20,12,0.06,-258.00,11999.00,55800,20220620,-31.09,28250,20221013,36.11,54000,-28.80,20230222,29850,28.81,20230103,55800,-31.09,20220620,28250,36.11,20221013,1.94,N,336370,100,35 억,,2101837,N,N,0,N,00,N
|
|
20230620,090838,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38050,-400,5,-1.04,185810300,4870,6.25,38250,38550,37950,49950,26950,38450,38153.15,5.99,-2012,-1729,39616,39032,38316,37732,37016,38675,37375,35,11500,100,28450,50,1,35111195,13360,-147.48,3.17,12,0.01,-258.00,11999.00,55800,20220620,-31.81,28250,20221013,34.69,54000,-29.54,20230222,29850,27.47,20230103,55800,-31.81,20220620,28250,34.69,20221013,1.94,N,336370,100,35 억,,2101837,N,N,0,N,00,N
|
|
20230619,160724,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38450,-150,5,-0.39,2947406150,77638,69.45,38900,38900,37600,50100,27050,38600,37961.61,6.04,-2139,-21650,39600,39100,38250,37750,36900,39350,38000,35,11525,100,28560,50,1,35111195,13500,-149.03,3.20,12,0.22,-258.00,11999.00,55800,20220620,-31.09,28250,20221013,36.11,54000,-28.80,20230222,29850,28.81,20230103,55800,-31.09,20220620,28250,36.11,20221013,1.91,N,336370,100,35 억,,2121349,N,N,52,N,00,N
|
|
20230619,150824,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37950,-650,5,-1.68,2639560950,69592,62.25,38900,38900,37600,50100,27050,38600,37928.69,6.04,-2139,-21930,39600,39100,38250,37750,36900,39350,38000,35,11525,100,28560,50,1,35111195,13325,-147.09,3.16,12,0.20,-258.00,11999.00,55800,20220620,-31.99,28250,20221013,34.34,54000,-29.72,20230222,29850,27.14,20230103,55800,-31.99,20220620,28250,34.34,20221013,1.91,N,336370,100,35 억,,2121349,N,N,52,N,00,N
|
|
20230619,140414,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37650,-950,5,-2.46,2368503250,62409,55.83,38900,38900,37600,50100,27050,38600,37950.88,6.04,-2139,-19756,39600,39100,38250,37750,36900,39350,38000,35,11525,100,28560,50,1,35111195,13219,-145.93,3.14,12,0.18,-258.00,11999.00,55800,20220620,-32.53,28250,20221013,33.27,54000,-30.28,20230222,29850,26.13,20230103,55800,-32.53,20220620,28250,33.27,20221013,1.91,N,336370,100,35 억,,2121349,N,N,52,N,00,N
|
|
20230619,130749,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37800,-800,5,-2.07,1851263050,48684,43.55,38900,38900,37800,50100,27050,38600,38025.62,6.04,-2139,-15884,39600,39100,38250,37750,36900,39350,38000,35,11525,100,28560,50,1,35111195,13272,-146.51,3.15,12,0.14,-258.00,11999.00,55800,20220620,-32.26,28250,20221013,33.81,54000,-30.00,20230222,29850,26.63,20230103,55800,-32.26,20220620,28250,33.81,20221013,1.91,N,336370,100,35 억,,2121349,N,N,52,N,00,N
|
|
20230619,120804,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38050,-550,5,-1.42,1557728300,40936,36.62,38900,38900,37800,50100,27050,38600,38052.22,6.04,-2139,-9302,39600,39100,38250,37750,36900,39350,38000,35,11525,100,28560,50,1,35111195,13360,-147.48,3.17,12,0.12,-258.00,11999.00,55800,20220620,-31.81,28250,20221013,34.69,54000,-29.54,20230222,29850,27.47,20230103,55800,-31.81,20220620,28250,34.69,20221013,1.91,N,336370,100,35 억,,2121349,N,N,52,N,00,N
|
|
20230619,110703,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37950,-650,5,-1.68,1284036150,33711,30.16,38900,38900,37800,50100,27050,38600,38088.91,6.04,-2139,-6382,39600,39100,38250,37750,36900,39350,38000,35,11525,100,28560,50,1,35111195,13325,-147.09,3.16,12,0.10,-258.00,11999.00,55800,20220620,-31.99,28250,20221013,34.34,54000,-29.72,20230222,29850,27.14,20230103,55800,-31.99,20220620,28250,34.34,20221013,1.91,N,336370,100,35 억,,2121349,N,N,52,N,00,N
|
|
20230619,100343,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38000,-600,5,-1.55,1017491650,26696,23.88,38900,38900,37800,50100,27050,38600,38113.26,6.04,-2139,-5308,39600,39100,38250,37750,36900,39350,38000,35,11525,100,28560,50,1,35111195,13342,-147.29,3.17,12,0.08,-258.00,11999.00,55800,20220620,-31.90,28250,20221013,34.51,54000,-29.63,20230222,29850,27.30,20230103,55800,-31.90,20220620,28250,34.51,20221013,1.91,N,336370,100,35 억,,2121349,N,N,52,N,00,N
|
|
20230619,090332,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38400,-200,5,-0.52,137590550,3567,3.19,38900,38900,38150,50100,27050,38600,38572.87,6.04,-2139,-2156,39600,39100,38250,37750,36900,39350,38000,35,11525,100,28560,50,1,35111195,13483,-148.84,3.20,12,0.01,-258.00,11999.00,55800,20220620,-31.18,28250,20221013,35.93,54000,-28.89,20230222,29850,28.64,20230103,55800,-31.18,20220620,28250,35.93,20221013,1.91,N,336370,100,35 억,,2121349,N,N,52,N,00,N
|
|
20230616,161010,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38600,1050,2,2.80,4249762050,111347,74.00,37500,38750,37400,48800,26300,37550,38165.20,5.94,-366,35780,38750,38150,37500,36900,36250,37825,36575,35,11250,100,27780,50,1,35111195,13553,-149.61,3.22,12,0.32,-258.00,11999.00,57000,20220615,-32.28,28250,20221013,36.64,54000,-28.52,20230222,29850,29.31,20230103,55800,-30.82,20220620,28250,36.64,20221013,1.97,N,336370,100,35 억,,2085717,N,N,52,N,00,N
|
|
20230616,150551,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38400,850,2,2.26,3786385550,99326,66.01,37500,38750,37400,48800,26300,37550,38120.79,5.94,-366,34926,38750,38150,37500,36900,36250,37825,36575,35,11250,100,27780,50,1,35111195,13483,-148.84,3.20,12,0.28,-258.00,11999.00,57000,20220615,-32.63,28250,20221013,35.93,54000,-28.89,20230222,29850,28.64,20230103,55800,-31.18,20220620,28250,35.93,20221013,1.97,N,336370,100,35 억,,2085717,N,N,349,N,00,N
|
|
20230616,140138,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38400,850,2,2.26,3445694650,90455,60.11,37500,38750,37400,48800,26300,37550,38092.92,5.94,-366,34683,38750,38150,37500,36900,36250,37825,36575,35,11250,100,27780,50,1,35111195,13483,-148.84,3.20,12,0.26,-258.00,11999.00,57000,20220615,-32.63,28250,20221013,35.93,54000,-28.89,20230222,29850,28.64,20230103,55800,-31.18,20220620,28250,35.93,20221013,1.97,N,336370,100,35 억,,2085717,N,N,349,N,00,N
|
|
20230616,130439,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38700,1150,2,3.06,3014678200,79270,52.68,37500,38750,37400,48800,26300,37550,38030.51,5.94,-366,32345,38750,38150,37500,36900,36250,37825,36575,35,11250,100,27780,50,1,35111195,13588,-150.00,3.23,12,0.23,-258.00,11999.00,57000,20220615,-32.11,28250,20221013,36.99,54000,-28.33,20230222,29850,29.65,20230103,55800,-30.65,20220620,28250,36.99,20221013,1.97,N,336370,100,35 억,,2085717,N,N,349,N,00,N
|
|
20230616,120544,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38400,850,2,2.26,2178049150,57507,38.22,37500,38400,37400,48800,26300,37550,37874.50,5.94,-366,23048,38750,38150,37500,36900,36250,37825,36575,35,11250,100,27780,50,1,35111195,13483,-148.84,3.20,12,0.16,-258.00,11999.00,57000,20220615,-32.63,28250,20221013,35.93,54000,-28.89,20230222,29850,28.64,20230103,55800,-31.18,20220620,28250,35.93,20221013,1.97,N,336370,100,35 억,,2085717,N,N,349,N,00,N
|
|
20230616,110453,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,38050,500,2,1.33,1627140700,43061,28.62,37500,38150,37400,48800,26300,37550,37786.88,5.94,-366,15011,38750,38150,37500,36900,36250,37825,36575,35,11250,100,27780,50,1,35111195,13360,-147.48,3.17,12,0.12,-258.00,11999.00,57000,20220615,-33.25,28250,20221013,34.69,54000,-29.54,20230222,29850,27.47,20230103,55800,-31.81,20220620,28250,34.69,20221013,1.97,N,336370,100,35 억,,2085717,N,N,349,N,00,N
|
|
20230616,100757,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37800,250,2,0.67,1014769050,26937,17.90,37500,37950,37400,48800,26300,37550,37671.94,5.94,-366,5092,38750,38150,37500,36900,36250,37825,36575,35,11250,100,27780,50,1,35111195,13272,-146.51,3.15,12,0.08,-258.00,11999.00,57000,20220615,-33.68,28250,20221013,33.81,54000,-30.00,20230222,29850,26.63,20230103,55800,-32.26,20220620,28250,33.81,20221013,1.97,N,336370,100,35 억,,2085717,N,N,349,N,00,N
|
|
20230616,090223,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37600,50,2,0.13,105369350,2810,1.87,37500,37600,37450,48800,26300,37550,37497.99,5.94,-366,516,38750,38150,37500,36900,36250,37825,36575,35,11250,100,27780,50,1,35111195,13202,-145.74,3.13,12,0.01,-258.00,11999.00,57000,20220615,-34.04,28250,20221013,33.10,54000,-30.37,20230222,29850,25.96,20230103,55800,-32.62,20220620,28250,33.10,20221013,1.97,N,336370,100,35 억,,2085717,N,N,349,N,00,N
|
|
20230615,150808,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,36950,-950,5,-2.51,5068825300,135429,58.04,37700,38100,36900,49250,26550,37900,37427.61,5.94,-670,-13394,40100,39000,38200,37100,36300,38600,36700,35,11350,100,28040,50,1,35111195,12974,-143.22,3.08,12,0.39,-258.00,11999.00,57000,20220614,-35.18,28250,20221013,30.80,54000,-31.57,20230222,29850,23.79,20230103,57000,-35.18,20220615,28250,30.80,20221013,1.94,N,336370,100,35 억,,2084586,N,N,545,N,00,N
|
|
20230615,140708,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37150,-750,5,-1.98,3740805900,99594,42.68,37700,38100,37150,49250,26550,37900,37560.25,5.94,-670,-13401,40100,39000,38200,37100,36300,38600,36700,35,11350,100,28040,50,1,35111195,13044,-143.99,3.10,12,0.28,-258.00,11999.00,57000,20220614,-34.82,28250,20221013,31.50,54000,-31.20,20230222,29850,24.46,20230103,57000,-34.82,20220615,28250,31.50,20221013,1.94,N,336370,100,35 억,,2084586,N,N,545,N,00,N
|
|
20230615,130417,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37450,-450,5,-1.19,2923116350,77689,33.29,37700,38100,37250,49250,26550,37900,37625.56,5.94,-670,-11860,40100,39000,38200,37100,36300,38600,36700,35,11350,100,28040,50,1,35111195,13149,-145.16,3.12,12,0.22,-258.00,11999.00,57000,20220614,-34.30,28250,20221013,32.57,54000,-30.65,20230222,29850,25.46,20230103,57000,-34.30,20220615,28250,32.57,20221013,1.94,N,336370,100,35 억,,2084586,N,N,545,N,00,N
|
|
20230615,120238,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37350,-550,5,-1.45,2628475700,69817,29.92,37700,38100,37250,49250,26550,37900,37647.76,5.94,-670,-9877,40100,39000,38200,37100,36300,38600,36700,35,11350,100,28040,50,1,35111195,13114,-144.77,3.11,12,0.20,-258.00,11999.00,57000,20220614,-34.47,28250,20221013,32.21,54000,-30.83,20230222,29850,25.13,20230103,57000,-34.47,20220615,28250,32.21,20221013,1.94,N,336370,100,35 억,,2084586,N,N,545,N,00,N
|
|
20230615,110736,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,37500,-400,5,-1.06,2238971600,59397,25.46,37700,38100,37450,49250,26550,37900,37694.72,5.94,-670,-7022,40100,39000,38200,37100,36300,38600,36700,35,11350,100,28040,50,1,35111195,13167,-145.35,3.13,12,0.17,-258.00,11999.00,57000,20220614,-34.21,28250,20221013,32.74,54000,-30.56,20230222,29850,25.63,20230103,57000,-34.21,20220615,28250,32.74,20221013,1.94,N,336370,100,35 억,,2084586,N,N,545,N,00,N
|
|
20230611,184727,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,39850,800,2,2.05,3213168050,81189,104.99,39100,39900,39100,50700,27350,39050,39571.93,6.08,21682,17744,40183,39616,39283,38716,38383,39450,38550,35,11675,100,28890,50,1,35111195,13992,-154.46,3.32,12,0.23,-258.00,11999.00,61000,20220609,-34.67,28250,20221013,41.06,54000,-26.20,20230222,29850,33.50,20230103,61000,-34.67,20220609,28250,41.06,20221013,1.92,N,336370,100,35 억,,2134833,N,N,2798,N,00,N
|