170 lines
77 KiB
CSV
170 lines
77 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
|
|
20230731,161140,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35850,1000,2,2.87,6833118400,191197,101.52,34500,36450,34500,45300,24400,34850,35728.82,6.20,0,5351,36183,35516,34783,34116,33383,35150,33750,35,10450,100,25780,50,1,35111195,12587,-138.95,2.99,12,0.54,-258.00,11999.00,54000,20230222,-33.61,28250,20221013,26.90,54000,-33.61,20230222,29850,20.10,20230103,54000,-33.61,20230222,28250,26.90,20221013,1.78,N,336370,100,35 억,,2178430,N,N,209,N,00,N
|
|
20230731,151138,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35850,1000,2,2.87,5834444250,163338,86.73,34500,36450,34500,45300,24400,34850,35720.12,6.20,0,2968,36183,35516,34783,34116,33383,35150,33750,35,10450,100,25780,50,1,35111195,12587,-138.95,2.99,12,0.47,-258.00,11999.00,54000,20230222,-33.61,28250,20221013,26.90,54000,-33.61,20230222,29850,20.10,20230103,54000,-33.61,20230222,28250,26.90,20221013,1.78,N,336370,100,35 억,,2178430,N,N,209,N,00,N
|
|
20230731,141145,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35650,800,2,2.30,5029247400,140762,74.74,34500,36450,34500,45300,24400,34850,35728.79,6.20,0,9540,36183,35516,34783,34116,33383,35150,33750,35,10450,100,25780,50,1,35111195,12517,-138.18,2.97,12,0.40,-258.00,11999.00,54000,20230222,-33.98,28250,20221013,26.19,54000,-33.98,20230222,29850,19.43,20230103,54000,-33.98,20230222,28250,26.19,20221013,1.78,N,336370,100,35 억,,2178430,N,N,209,N,00,N
|
|
20230731,131148,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,950,2,2.73,4679496500,130954,69.53,34500,36450,34500,45300,24400,34850,35733.96,6.20,0,9228,36183,35516,34783,34116,33383,35150,33750,35,10450,100,25780,50,1,35111195,12570,-138.76,2.98,12,0.37,-258.00,11999.00,54000,20230222,-33.70,28250,20221013,26.73,54000,-33.70,20230222,29850,19.93,20230103,54000,-33.70,20230222,28250,26.73,20221013,1.78,N,336370,100,35 억,,2178430,N,N,209,N,00,N
|
|
20230731,121155,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35900,1050,2,3.01,4208590000,117786,62.54,34500,36450,34500,45300,24400,34850,35730.89,6.20,0,11523,36183,35516,34783,34116,33383,35150,33750,35,10450,100,25780,50,1,35111195,12605,-139.15,2.99,12,0.34,-258.00,11999.00,54000,20230222,-33.52,28250,20221013,27.08,54000,-33.52,20230222,29850,20.27,20230103,54000,-33.52,20230222,28250,27.08,20221013,1.78,N,336370,100,35 억,,2178430,N,N,209,N,00,N
|
|
20230731,111157,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35900,1050,2,3.01,3836168550,107443,57.05,34500,36450,34500,45300,24400,34850,35704.30,6.20,0,14831,36183,35516,34783,34116,33383,35150,33750,35,10450,100,25780,50,1,35111195,12605,-139.15,2.99,12,0.31,-258.00,11999.00,54000,20230222,-33.52,28250,20221013,27.08,54000,-33.52,20230222,29850,20.27,20230103,54000,-33.52,20230222,28250,27.08,20221013,1.78,N,336370,100,35 억,,2178430,N,N,209,N,00,N
|
|
20230731,101154,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35850,1000,2,2.87,2915771050,81928,43.50,34500,36100,34500,45300,24400,34850,35589.52,6.20,0,12182,36183,35516,34783,34116,33383,35150,33750,35,10450,100,25780,50,1,35111195,12587,-138.95,2.99,12,0.23,-258.00,11999.00,54000,20230222,-33.61,28250,20221013,26.90,54000,-33.61,20230222,29850,20.10,20230103,54000,-33.61,20230222,28250,26.90,20221013,1.78,N,336370,100,35 억,,2178430,N,N,209,N,00,N
|
|
20230731,091141,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36050,1200,2,3.44,1279147850,36152,19.20,34500,36050,34500,45300,24400,34850,35382.64,6.20,0,4063,36183,35516,34783,34116,33383,35150,33750,35,10450,100,25780,50,1,35111195,12658,-139.73,3.00,12,0.10,-258.00,11999.00,54000,20230222,-33.24,28250,20221013,27.61,54000,-33.24,20230222,29850,20.77,20230103,54000,-33.24,20230222,28250,27.61,20221013,1.78,N,336370,100,35 억,,2178430,N,N,209,N,00,N
|
|
20230728,161144,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34850,-400,5,-1.13,6483863750,186150,46.97,35250,35450,34050,45800,24700,35250,34831.20,6.17,-644,13580,40483,37866,36433,33816,32383,37150,33100,35,10550,100,26080,50,1,35111195,12236,-135.08,2.90,12,0.53,-258.00,11999.00,54000,20230222,-35.46,28250,20221013,23.36,54000,-35.46,20230222,29850,16.75,20230103,54000,-35.46,20230222,28250,23.36,20221013,1.94,N,336370,100,35 억,,2166518,N,N,209,N,00,N
|
|
20230728,151141,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34850,-400,5,-1.13,5763829500,165452,41.75,35250,35450,34050,45800,24700,35250,34836.79,6.17,-644,5599,40483,37866,36433,33816,32383,37150,33100,35,10550,100,26080,50,1,35111195,12236,-135.08,2.90,12,0.47,-258.00,11999.00,54000,20230222,-35.46,28250,20221013,23.36,54000,-35.46,20230222,29850,16.75,20230103,54000,-35.46,20230222,28250,23.36,20221013,1.94,N,336370,100,35 억,,2166518,N,N,761,N,00,N
|
|
20230728,141140,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35050,-200,5,-0.57,4697785300,134899,34.04,35250,35450,34050,45800,24700,35250,34824.36,6.17,-644,-1455,40483,37866,36433,33816,32383,37150,33100,35,10550,100,26080,50,1,35111195,12306,-135.85,2.92,12,0.38,-258.00,11999.00,54000,20230222,-35.09,28250,20221013,24.07,54000,-35.09,20230222,29850,17.42,20230103,54000,-35.09,20230222,28250,24.07,20221013,1.94,N,336370,100,35 억,,2166518,N,N,761,N,00,N
|
|
20230728,131143,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35200,-50,5,-0.14,4237376750,121797,30.73,35250,35450,34050,45800,24700,35250,34790.36,6.17,-644,-2426,40483,37866,36433,33816,32383,37150,33100,35,10550,100,26080,50,1,35111195,12359,-136.43,2.93,12,0.35,-258.00,11999.00,54000,20230222,-34.81,28250,20221013,24.60,54000,-34.81,20230222,29850,17.92,20230103,54000,-34.81,20230222,28250,24.60,20221013,1.94,N,336370,100,35 억,,2166518,N,N,761,N,00,N
|
|
20230728,121142,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35200,-50,5,-0.14,3906088950,112403,28.36,35250,35400,34050,45800,24700,35250,34750.61,6.17,-644,-15,40483,37866,36433,33816,32383,37150,33100,35,10550,100,26080,50,1,35111195,12359,-136.43,2.93,12,0.32,-258.00,11999.00,54000,20230222,-34.81,28250,20221013,24.60,54000,-34.81,20230222,29850,17.92,20230103,54000,-34.81,20230222,28250,24.60,20221013,1.94,N,336370,100,35 억,,2166518,N,N,761,N,00,N
|
|
20230728,111147,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34550,-700,5,-1.99,3422736300,98613,24.88,35250,35250,34050,45800,24700,35250,34708.60,6.17,-644,-1158,40483,37866,36433,33816,32383,37150,33100,35,10550,100,26080,50,1,35111195,12131,-133.91,2.88,12,0.28,-258.00,11999.00,54000,20230222,-36.02,28250,20221013,22.30,54000,-36.02,20230222,29850,15.75,20230103,54000,-36.02,20230222,28250,22.30,20221013,1.94,N,336370,100,35 억,,2166518,N,N,761,N,00,N
|
|
20230728,101138,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34250,-1000,5,-2.84,2605613100,75058,18.94,35250,35250,34050,45800,24700,35250,34714.43,6.17,-644,1950,40483,37866,36433,33816,32383,37150,33100,35,10550,100,26080,50,1,35111195,12026,-132.75,2.85,12,0.21,-258.00,11999.00,54000,20230222,-36.57,28250,20221013,21.24,54000,-36.57,20230222,29850,14.74,20230103,54000,-36.57,20230222,28250,21.24,20221013,1.94,N,336370,100,35 억,,2166518,N,N,761,N,00,N
|
|
20230728,091147,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34650,-600,5,-1.70,986996350,28529,7.20,35250,35250,34050,45800,24700,35250,34595.51,6.17,-644,-1886,40483,37866,36433,33816,32383,37150,33100,35,10550,100,26080,50,1,35111195,12166,-134.30,2.89,12,0.08,-258.00,11999.00,54000,20230222,-35.83,28250,20221013,22.65,54000,-35.83,20230222,29850,16.08,20230103,54000,-35.83,20230222,28250,22.65,20221013,1.94,N,336370,100,35 억,,2166518,N,N,761,N,00,N
|
|
20230727,161137,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35250,-2500,5,-6.62,14318502500,393147,20.86,38850,39050,35000,49050,26450,37750,36423.99,6.32,111531,-52794,42583,40166,36833,34416,31083,41375,35625,35,11300,100,27930,50,1,35111195,12377,-136.63,2.94,12,1.12,-258.00,11999.00,54000,20230222,-34.72,28250,20221013,24.78,54000,-34.72,20230222,29850,18.09,20230103,54000,-34.72,20230222,28250,24.78,20221013,1.93,N,336370,100,35 억,,2218778,N,N,730,N,00,N
|
|
20230727,151138,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35400,-2350,5,-6.23,13741365500,376791,19.99,38850,39050,35000,49050,26450,37750,36469.46,6.32,111531,-52688,42583,40166,36833,34416,31083,41375,35625,35,11300,100,27930,50,1,35111195,12429,-137.21,2.95,12,1.07,-258.00,11999.00,54000,20230222,-34.44,28250,20221013,25.31,54000,-34.44,20230222,29850,18.59,20230103,54000,-34.44,20230222,28250,25.31,20221013,1.93,N,336370,100,35 억,,2218778,N,N,2693,N,00,N
|
|
20230727,141133,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,-1750,5,-4.64,12452130050,340614,18.07,38850,39050,35000,49050,26450,37750,36557.89,6.32,111531,-50540,42583,40166,36833,34416,31083,41375,35625,35,11300,100,27930,50,1,35111195,12640,-139.53,3.00,12,0.97,-258.00,11999.00,54000,20230222,-33.33,28250,20221013,27.43,54000,-33.33,20230222,29850,20.60,20230103,54000,-33.33,20230222,28250,27.43,20221013,1.93,N,336370,100,35 억,,2218778,N,N,2693,N,00,N
|
|
20230727,131131,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36550,-1200,5,-3.18,11703778850,320027,16.98,38850,39050,35000,49050,26450,37750,36571.22,6.32,111531,-47449,42583,40166,36833,34416,31083,41375,35625,35,11300,100,27930,50,1,35111195,12833,-141.67,3.05,12,0.91,-258.00,11999.00,54000,20230222,-32.31,28250,20221013,29.38,54000,-32.31,20230222,29850,22.45,20230103,54000,-32.31,20230222,28250,29.38,20221013,1.93,N,336370,100,35 억,,2218778,N,N,2693,N,00,N
|
|
20230727,121135,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36050,-1700,5,-4.50,10499660100,286747,15.22,38850,39050,35000,49050,26450,37750,36616.46,6.32,111531,-50231,42583,40166,36833,34416,31083,41375,35625,35,11300,100,27930,50,1,35111195,12658,-139.73,3.00,12,0.82,-258.00,11999.00,54000,20230222,-33.24,28250,20221013,27.61,54000,-33.24,20230222,29850,20.77,20230103,54000,-33.24,20230222,28250,27.61,20221013,1.93,N,336370,100,35 억,,2218778,N,N,2693,N,00,N
|
|
20230727,111137,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36250,-1500,5,-3.97,9540426900,260272,13.81,38850,39050,35000,49050,26450,37750,36655.60,6.32,111531,-47463,42583,40166,36833,34416,31083,41375,35625,35,11300,100,27930,50,1,35111195,12728,-140.50,3.02,12,0.74,-258.00,11999.00,54000,20230222,-32.87,28250,20221013,28.32,54000,-32.87,20230222,29850,21.44,20230103,54000,-32.87,20230222,28250,28.32,20221013,1.93,N,336370,100,35 억,,2218778,N,N,2693,N,00,N
|
|
20230727,101134,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36500,-1250,5,-3.31,8515869000,232022,12.31,38850,39050,35000,49050,26450,37750,36702.85,6.32,111531,-47169,42583,40166,36833,34416,31083,41375,35625,35,11300,100,27930,50,1,35111195,12816,-141.47,3.04,12,0.66,-258.00,11999.00,54000,20230222,-32.41,28250,20221013,29.20,54000,-32.41,20230222,29850,22.28,20230103,54000,-32.41,20230222,28250,29.20,20221013,1.93,N,336370,100,35 억,,2218778,N,N,2693,N,00,N
|
|
20230727,091132,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35450,-2300,5,-6.09,4949775850,133322,7.07,38850,39050,35000,49050,26450,37750,37126.47,6.32,111531,-33682,42583,40166,36833,34416,31083,41375,35625,35,11300,100,27930,50,1,35111195,12447,-137.40,2.95,12,0.38,-258.00,11999.00,54000,20230222,-34.35,28250,20221013,25.49,54000,-34.35,20230222,29850,18.76,20230103,54000,-34.35,20230222,28250,25.49,20221013,1.93,N,336370,100,35 억,,2218778,N,N,2693,N,00,N
|
|
20230726,161131,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37750,5000,2,15.27,69737472000,1875275,999.31,33600,39250,33500,42550,22950,32750,37186.66,6.00,-1532,105091,35283,34016,33283,32016,31283,33650,31650,35,9800,100,24230,50,1,35111195,13254,-146.32,3.15,12,5.34,-258.00,11999.00,54000,20230222,-30.09,28250,20221013,33.63,54000,-30.09,20230222,29850,26.47,20230103,54000,-30.09,20230222,28250,33.63,20221013,1.94,N,336370,100,35 억,,2107247,N,N,2693,N,00,N
|
|
20230726,151137,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,3250,2,9.92,67772827500,1822294,971.08,33600,39250,33500,42550,22950,32750,37191.11,6.00,-1532,112436,35283,34016,33283,32016,31283,33650,31650,35,9800,100,24230,50,1,35111195,12640,-139.53,3.00,12,5.19,-258.00,11999.00,54000,20230222,-33.33,28250,20221013,27.43,54000,-33.33,20230222,29850,20.60,20230103,54000,-33.33,20230222,28250,27.43,20221013,1.94,N,336370,100,35 억,,2107247,N,N,330,N,00,N
|
|
20230726,141128,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34850,2100,2,6.41,60724182700,1628828,867.98,33600,39250,33500,42550,22950,32750,37281.10,6.00,-1532,150971,35283,34016,33283,32016,31283,33650,31650,35,9800,100,24230,50,1,35111195,12236,-135.08,2.90,12,4.64,-258.00,11999.00,54000,20230222,-35.46,28250,20221013,23.36,54000,-35.46,20230222,29850,16.75,20230103,54000,-35.46,20230222,28250,23.36,20221013,1.94,N,336370,100,35 억,,2107247,N,N,330,N,00,N
|
|
20230726,131124,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38350,5600,2,17.10,51474276650,1372088,731.17,33600,39250,33600,42550,22950,32750,37515.53,6.00,-1532,109358,35283,34016,33283,32016,31283,33650,31650,35,9800,100,24230,50,1,35111195,13465,-148.64,3.20,12,3.91,-258.00,11999.00,54000,20230222,-28.98,28250,20221013,35.75,54000,-28.98,20230222,29850,28.48,20230103,54000,-28.98,20230222,28250,35.75,20221013,1.94,N,336370,100,35 억,,2107247,N,N,330,N,00,N
|
|
20230726,121128,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38300,5550,2,16.95,48028351750,1282485,683.42,33600,39250,33600,42550,22950,32750,37449.70,6.00,-1532,102097,35283,34016,33283,32016,31283,33650,31650,35,9800,100,24230,50,1,35111195,13448,-148.45,3.19,12,3.65,-258.00,11999.00,54000,20230222,-29.07,28250,20221013,35.58,54000,-29.07,20230222,29850,28.31,20230103,54000,-29.07,20230222,28250,35.58,20221013,1.94,N,336370,100,35 억,,2107247,N,N,330,N,00,N
|
|
20230726,111122,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38000,5250,2,16.03,42404515450,1136305,605.52,33600,39250,33600,42550,22950,32750,37318.18,6.00,-1532,87671,35283,34016,33283,32016,31283,33650,31650,35,9800,100,24230,50,1,35111195,13342,-147.29,3.17,12,3.24,-258.00,11999.00,54000,20230222,-29.63,28250,20221013,34.51,54000,-29.63,20230222,29850,27.30,20230103,54000,-29.63,20230222,28250,34.51,20221013,1.94,N,336370,100,35 억,,2107247,N,N,330,N,00,N
|
|
20230726,101131,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37900,5150,2,15.73,35693415850,959170,511.13,33600,39250,33600,42550,22950,32750,37213.14,6.00,-1532,65357,35283,34016,33283,32016,31283,33650,31650,35,9800,100,24230,50,1,35111195,13307,-146.90,3.16,12,2.73,-258.00,11999.00,54000,20230222,-29.81,28250,20221013,34.16,54000,-29.81,20230222,29850,26.97,20230103,54000,-29.81,20230222,28250,34.16,20221013,1.94,N,336370,100,35 억,,2107247,N,N,330,N,00,N
|
|
20230726,091125,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35050,2300,2,7.02,5188320350,147767,78.74,33600,36000,33600,42550,22950,32750,35112.61,6.00,-1532,-3404,35283,34016,33283,32016,31283,33650,31650,35,9800,100,24230,50,1,35111195,12306,-135.85,2.92,12,0.42,-258.00,11999.00,54000,20230222,-35.09,28250,20221013,24.07,54000,-35.09,20230222,29850,17.42,20230103,54000,-35.09,20230222,28250,24.07,20221013,1.94,N,336370,100,35 억,,2107247,N,N,330,N,00,N
|
|
20230725,161122,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32750,-900,5,-2.67,6192406000,186644,110.77,33750,34550,32550,43700,23600,33650,33178.69,6.09,-1340,-26254,35016,34332,33766,33082,32516,34050,32800,35,10050,100,24900,50,1,35111195,11499,-126.94,2.73,12,0.53,-258.00,11999.00,54000,20230222,-39.35,28250,20221013,15.93,54000,-39.35,20230222,29850,9.72,20230103,54000,-39.35,20230222,28250,15.93,20221013,1.94,N,336370,100,35 억,,2138589,N,N,330,N,00,N
|
|
20230725,151110,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32700,-950,5,-2.82,5675644450,170817,101.37,33750,34550,32600,43700,23600,33650,33226.44,6.09,-1340,-26576,35016,34332,33766,33082,32516,34050,32800,35,10050,100,24900,50,1,35111195,11481,-126.74,2.73,12,0.49,-258.00,11999.00,54000,20230222,-39.44,28250,20221013,15.75,54000,-39.44,20230222,29850,9.55,20230103,54000,-39.44,20230222,28250,15.75,20221013,1.94,N,336370,100,35 억,,2138589,N,N,603,N,00,N
|
|
20230725,141108,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32800,-850,5,-2.53,4800840500,144072,85.50,33750,34550,32750,43700,23600,33650,33322.49,6.09,-1340,-25102,35016,34332,33766,33082,32516,34050,32800,35,10050,100,24900,50,1,35111195,11516,-127.13,2.73,12,0.41,-258.00,11999.00,54000,20230222,-39.26,28250,20221013,16.11,54000,-39.26,20230222,29850,9.88,20230103,54000,-39.26,20230222,28250,16.11,20221013,1.94,N,336370,100,35 억,,2138589,N,N,603,N,00,N
|
|
20230725,131119,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33050,-600,5,-1.78,3672336700,109843,65.19,33750,34550,33050,43700,23600,33650,33432.58,6.09,-1340,-8098,35016,34332,33766,33082,32516,34050,32800,35,10050,100,24900,50,1,35111195,11604,-128.10,2.75,12,0.31,-258.00,11999.00,54000,20230222,-38.80,28250,20221013,16.99,54000,-38.80,20230222,29850,10.72,20230103,54000,-38.80,20230222,28250,16.99,20221013,1.94,N,336370,100,35 억,,2138589,N,N,603,N,00,N
|
|
20230725,121118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33100,-550,5,-1.63,3340178100,99807,59.23,33750,34550,33100,43700,23600,33650,33466.35,6.09,-1340,-4031,35016,34332,33766,33082,32516,34050,32800,35,10050,100,24900,50,1,35111195,11622,-128.29,2.76,12,0.28,-258.00,11999.00,54000,20230222,-38.70,28250,20221013,17.17,54000,-38.70,20230222,29850,10.89,20230103,54000,-38.70,20230222,28250,17.17,20221013,1.94,N,336370,100,35 억,,2138589,N,N,603,N,00,N
|
|
20230725,111116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33200,-450,5,-1.34,2968042550,88579,52.57,33750,34550,33150,43700,23600,33650,33507.28,6.09,-1340,-1953,35016,34332,33766,33082,32516,34050,32800,35,10050,100,24900,50,1,35111195,11657,-128.68,2.77,12,0.25,-258.00,11999.00,54000,20230222,-38.52,28250,20221013,17.52,54000,-38.52,20230222,29850,11.22,20230103,54000,-38.52,20230222,28250,17.52,20221013,1.94,N,336370,100,35 억,,2138589,N,N,603,N,00,N
|
|
20230725,101116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33200,-450,5,-1.34,2268454400,67509,40.06,33750,34550,33150,43700,23600,33650,33602.24,6.09,-1340,-753,35016,34332,33766,33082,32516,34050,32800,35,10050,100,24900,50,1,35111195,11657,-128.68,2.77,12,0.19,-258.00,11999.00,54000,20230222,-38.52,28250,20221013,17.52,54000,-38.52,20230222,29850,11.22,20230103,54000,-38.52,20230222,28250,17.52,20221013,1.94,N,336370,100,35 억,,2138589,N,N,603,N,00,N
|
|
20230725,091113,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33800,150,2,0.45,707953000,20761,12.32,33750,34550,33750,43700,23600,33650,34100.36,6.09,-1340,545,35016,34332,33766,33082,32516,34050,32800,35,10050,100,24900,50,1,35111195,11868,-131.01,2.82,12,0.06,-258.00,11999.00,54000,20230222,-37.41,28250,20221013,19.65,54000,-37.41,20230222,29850,13.23,20230103,54000,-37.41,20230222,28250,19.65,20221013,1.94,N,336370,100,35 억,,2138589,N,N,603,N,00,N
|
|
20230724,161116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33650,-850,5,-2.46,5607748050,167045,188.42,34150,34450,33200,44850,24150,34500,33569.29,6.04,-109,21259,35366,34932,34516,34082,33666,35150,34300,35,10350,100,25530,50,1,35111195,11815,-130.43,2.80,12,0.48,-258.00,11999.00,54000,20230222,-37.69,28250,20221013,19.12,54000,-37.69,20230222,29850,12.73,20230103,54000,-37.69,20230222,28250,19.12,20221013,1.93,N,336370,100,35 억,,2120049,N,N,603,N,00,N
|
|
20230724,151110,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33600,-900,5,-2.61,5319045700,158463,178.74,34150,34450,33200,44850,24150,34500,33565.69,6.04,-109,18001,35366,34932,34516,34082,33666,35150,34300,35,10350,100,25530,50,1,35111195,11797,-130.23,2.80,12,0.45,-258.00,11999.00,54000,20230222,-37.78,28250,20221013,18.94,54000,-37.78,20230222,29850,12.56,20230103,54000,-37.78,20230222,28250,18.94,20221013,1.93,N,336370,100,35 억,,2120049,N,N,3518,N,00,N
|
|
20230724,141109,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33700,-800,5,-2.32,4939527400,147177,166.01,34150,34450,33200,44850,24150,34500,33560.96,6.04,-109,16251,35366,34932,34516,34082,33666,35150,34300,35,10350,100,25530,50,1,35111195,11832,-130.62,2.81,12,0.42,-258.00,11999.00,54000,20230222,-37.59,28250,20221013,19.29,54000,-37.59,20230222,29850,12.90,20230103,54000,-37.59,20230222,28250,19.29,20221013,1.93,N,336370,100,35 억,,2120049,N,N,3518,N,00,N
|
|
20230724,131110,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,-650,5,-1.88,4483173550,133685,150.79,34150,34450,33200,44850,24150,34500,33534.38,6.04,-109,11695,35366,34932,34516,34082,33666,35150,34300,35,10350,100,25530,50,1,35111195,11885,-131.20,2.82,12,0.38,-258.00,11999.00,54000,20230222,-37.31,28250,20221013,19.82,54000,-37.31,20230222,29850,13.40,20230103,54000,-37.31,20230222,28250,19.82,20221013,1.93,N,336370,100,35 억,,2120049,N,N,3518,N,00,N
|
|
20230724,121112,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33500,-1000,5,-2.90,3725745900,111149,125.37,34150,34450,33200,44850,24150,34500,33519.10,6.04,-109,2823,35366,34932,34516,34082,33666,35150,34300,35,10350,100,25530,50,1,35111195,11762,-129.84,2.79,12,0.32,-258.00,11999.00,54000,20230222,-37.96,28250,20221013,18.58,54000,-37.96,20230222,29850,12.23,20230103,54000,-37.96,20230222,28250,18.58,20221013,1.93,N,336370,100,35 억,,2120049,N,N,3518,N,00,N
|
|
20230724,111116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33550,-950,5,-2.75,3001872700,89550,101.01,34150,34450,33200,44850,24150,34500,33520.28,6.04,-109,-2282,35366,34932,34516,34082,33666,35150,34300,35,10350,100,25530,50,1,35111195,11780,-130.04,2.80,12,0.26,-258.00,11999.00,54000,20230222,-37.87,28250,20221013,18.76,54000,-37.87,20230222,29850,12.40,20230103,54000,-37.87,20230222,28250,18.76,20221013,1.93,N,336370,100,35 억,,2120049,N,N,3518,N,00,N
|
|
20230724,101105,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33550,-950,5,-2.75,2324400800,69403,78.28,34150,34450,33200,44850,24150,34500,33489.41,6.04,-109,-7581,35366,34932,34516,34082,33666,35150,34300,35,10350,100,25530,50,1,35111195,11780,-130.04,2.80,12,0.20,-258.00,11999.00,54000,20230222,-37.87,28250,20221013,18.76,54000,-37.87,20230222,29850,12.40,20230103,54000,-37.87,20230222,28250,18.76,20221013,1.93,N,336370,100,35 억,,2120049,N,N,3518,N,00,N
|
|
20230724,091112,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33300,-1200,5,-3.48,890825550,26476,29.86,34150,34450,33200,44850,24150,34500,33642.19,6.04,-109,-8081,35366,34932,34516,34082,33666,35150,34300,35,10350,100,25530,50,1,35111195,11692,-129.07,2.78,12,0.08,-258.00,11999.00,54000,20230222,-38.33,28250,20221013,17.88,54000,-38.33,20230222,29850,11.56,20230103,54000,-38.33,20230222,28250,17.88,20221013,1.93,N,336370,100,35 억,,2120049,N,N,3518,N,00,N
|
|
20230721,161100,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34500,-450,5,-1.29,3038133550,87999,56.19,34450,34950,34100,45400,24500,34950,34524.67,6.05,-27,-5221,36450,35700,34750,34000,33050,36075,34375,35,10450,100,25860,50,1,35111195,12113,-133.72,2.88,12,0.25,-258.00,11999.00,54000,20230222,-36.11,28250,20221013,22.12,54000,-36.11,20230222,29850,15.58,20230103,54000,-36.11,20230222,28250,22.12,20221013,1.92,N,336370,100,35 억,,2125271,N,N,3518,N,00,N
|
|
20230721,151102,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34300,-650,5,-1.86,2807704700,81299,51.91,34450,34950,34100,45400,24500,34950,34535.53,6.05,-27,-5238,36450,35700,34750,34000,33050,36075,34375,35,10450,100,25860,50,1,35111195,12043,-132.95,2.86,12,0.23,-258.00,11999.00,54000,20230222,-36.48,28250,20221013,21.42,54000,-36.48,20230222,29850,14.91,20230103,54000,-36.48,20230222,28250,21.42,20221013,1.92,N,336370,100,35 억,,2125271,N,N,3797,N,00,N
|
|
20230721,141058,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34400,-550,5,-1.57,2396788250,69331,44.27,34450,34950,34100,45400,24500,34950,34570.21,6.05,-27,-3652,36450,35700,34750,34000,33050,36075,34375,35,10450,100,25860,50,1,35111195,12078,-133.33,2.87,12,0.20,-258.00,11999.00,54000,20230222,-36.30,28250,20221013,21.77,54000,-36.30,20230222,29850,15.24,20230103,54000,-36.30,20230222,28250,21.77,20221013,1.92,N,336370,100,35 억,,2125271,N,N,3797,N,00,N
|
|
20230721,131102,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34450,-500,5,-1.43,1981092600,57264,36.56,34450,34950,34100,45400,24500,34950,34595.77,6.05,-27,-2567,36450,35700,34750,34000,33050,36075,34375,35,10450,100,25860,50,1,35111195,12096,-133.53,2.87,12,0.16,-258.00,11999.00,54000,20230222,-36.20,28250,20221013,21.95,54000,-36.20,20230222,29850,15.41,20230103,54000,-36.20,20230222,28250,21.95,20221013,1.92,N,336370,100,35 억,,2125271,N,N,3797,N,00,N
|
|
20230721,121116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34650,-300,5,-0.86,1491355450,43086,27.51,34450,34950,34100,45400,24500,34950,34613.44,6.05,-27,-2284,36450,35700,34750,34000,33050,36075,34375,35,10450,100,25860,50,1,35111195,12166,-134.30,2.89,12,0.12,-258.00,11999.00,54000,20230222,-35.83,28250,20221013,22.65,54000,-35.83,20230222,29850,16.08,20230103,54000,-35.83,20230222,28250,22.65,20221013,1.92,N,336370,100,35 억,,2125271,N,N,3797,N,00,N
|
|
20230721,111113,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34950,0,3,0.00,1122826800,32481,20.74,34450,34950,34100,45400,24500,34950,34568.70,6.05,-27,-3153,36450,35700,34750,34000,33050,36075,34375,35,10450,100,25860,50,1,35111195,12271,-135.47,2.91,12,0.09,-258.00,11999.00,54000,20230222,-35.28,28250,20221013,23.72,54000,-35.28,20230222,29850,17.09,20230103,54000,-35.28,20230222,28250,23.72,20221013,1.92,N,336370,100,35 억,,2125271,N,N,3797,N,00,N
|
|
20230721,101111,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34750,-200,5,-0.57,830789100,24073,15.37,34450,34950,34100,45400,24500,34950,34511.20,6.05,-27,-2252,36450,35700,34750,34000,33050,36075,34375,35,10450,100,25860,50,1,35111195,12201,-134.69,2.90,12,0.07,-258.00,11999.00,54000,20230222,-35.65,28250,20221013,23.01,54000,-35.65,20230222,29850,16.42,20230103,54000,-35.65,20230222,28250,23.01,20221013,1.92,N,336370,100,35 억,,2125271,N,N,3797,N,00,N
|
|
20230721,091107,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34350,-600,5,-1.72,237995050,6942,4.43,34450,34550,34100,45400,24500,34950,34283.16,6.05,-27,-1504,36450,35700,34750,34000,33050,36075,34375,35,10450,100,25860,50,1,35111195,12061,-133.14,2.86,12,0.02,-258.00,11999.00,54000,20230222,-36.39,28250,20221013,21.59,54000,-36.39,20230222,29850,15.08,20230103,54000,-36.39,20230222,28250,21.59,20221013,1.92,N,336370,100,35 억,,2125271,N,N,3797,N,00,N
|
|
20230720,161056,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34950,1050,2,3.10,5409743800,155318,108.56,33950,35500,33800,44050,23750,33900,34830.04,5.99,719,11100,34666,34282,34016,33632,33366,34150,33500,35,10150,100,25080,50,1,35111195,12271,-135.47,2.91,12,0.44,-258.00,11999.00,54000,20230222,-35.28,28250,20221013,23.72,54000,-35.28,20230222,29850,17.09,20230103,54000,-35.28,20230222,28250,23.72,20221013,1.91,N,336370,100,35 억,,2102658,N,N,3762,N,00,N
|
|
20230720,151056,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35000,1100,2,3.24,5254586400,150881,105.46,33950,35500,33800,44050,23750,33900,34826.03,5.99,719,10825,34666,34282,34016,33632,33366,34150,33500,35,10150,100,25080,50,1,35111195,12289,-135.66,2.92,12,0.43,-258.00,11999.00,54000,20230222,-35.19,28250,20221013,23.89,54000,-35.19,20230222,29850,17.25,20230103,54000,-35.19,20230222,28250,23.89,20221013,1.91,N,336370,100,35 억,,2102658,N,N,7362,N,00,N
|
|
20230720,141054,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34950,1050,2,3.10,4772911700,137095,95.82,33950,35500,33800,44050,23750,33900,34814.63,5.99,719,14683,34666,34282,34016,33632,33366,34150,33500,35,10150,100,25080,50,1,35111195,12271,-135.47,2.91,12,0.39,-258.00,11999.00,54000,20230222,-35.28,28250,20221013,23.72,54000,-35.28,20230222,29850,17.09,20230103,54000,-35.28,20230222,28250,23.72,20221013,1.91,N,336370,100,35 억,,2102658,N,N,7362,N,00,N
|
|
20230720,131056,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35050,1150,2,3.39,4389825100,126138,88.16,33950,35500,33800,44050,23750,33900,34801.77,5.99,719,16157,34666,34282,34016,33632,33366,34150,33500,35,10150,100,25080,50,1,35111195,12306,-135.85,2.92,12,0.36,-258.00,11999.00,54000,20230222,-35.09,28250,20221013,24.07,54000,-35.09,20230222,29850,17.42,20230103,54000,-35.09,20230222,28250,24.07,20221013,1.91,N,336370,100,35 억,,2102658,N,N,7362,N,00,N
|
|
20230720,121105,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35100,1200,2,3.54,3997645900,114979,80.36,33950,35500,33800,44050,23750,33900,34768.49,5.99,719,16802,34666,34282,34016,33632,33366,34150,33500,35,10150,100,25080,50,1,35111195,12324,-136.05,2.93,12,0.33,-258.00,11999.00,54000,20230222,-35.00,28250,20221013,24.25,54000,-35.00,20230222,29850,17.59,20230103,54000,-35.00,20230222,28250,24.25,20221013,1.91,N,336370,100,35 억,,2102658,N,N,7362,N,00,N
|
|
20230720,111102,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34750,850,2,2.51,3549150850,102148,71.40,33950,35500,33800,44050,23750,33900,34745.18,5.99,719,16225,34666,34282,34016,33632,33366,34150,33500,35,10150,100,25080,50,1,35111195,12201,-134.69,2.90,12,0.29,-258.00,11999.00,54000,20230222,-35.65,28250,20221013,23.01,54000,-35.65,20230222,29850,16.42,20230103,54000,-35.65,20230222,28250,23.01,20221013,1.91,N,336370,100,35 억,,2102658,N,N,7362,N,00,N
|
|
20230720,101048,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34350,450,2,1.33,1025145600,30032,20.99,33950,34450,33800,44050,23750,33900,34135.11,5.99,719,3683,34666,34282,34016,33632,33366,34150,33500,35,10150,100,25080,50,1,35111195,12061,-133.14,2.86,12,0.09,-258.00,11999.00,54000,20230222,-36.39,28250,20221013,21.59,54000,-36.39,20230222,29850,15.08,20230103,54000,-36.39,20230222,28250,21.59,20221013,1.91,N,336370,100,35 억,,2102658,N,N,7362,N,00,N
|
|
20230720,091052,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33900,0,3,0.00,189438550,5591,3.91,33950,34100,33800,44050,23750,33900,33882.77,5.99,719,-864,34666,34282,34016,33632,33366,34150,33500,35,10150,100,25080,50,1,35111195,11903,-131.40,2.83,12,0.02,-258.00,11999.00,54000,20230222,-37.22,28250,20221013,20.00,54000,-37.22,20230222,29850,13.57,20230103,54000,-37.22,20230222,28250,20.00,20221013,1.91,N,336370,100,35 억,,2102658,N,N,7362,N,00,N
|
|
20230719,161111,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33900,-250,5,-0.73,4831745900,142433,60.10,34300,34400,33750,44350,23950,34150,33923.00,5.94,-1297,14905,36216,35182,34516,33482,32816,34850,33150,35,10200,100,25270,50,1,35111195,11903,-131.40,2.83,12,0.41,-258.00,11999.00,54000,20230222,-37.22,28250,20221013,20.00,54000,-37.22,20230222,29850,13.57,20230103,54000,-37.22,20230222,28250,20.00,20221013,1.90,N,336370,100,35 억,,2086383,N,N,7362,N,00,N
|
|
20230719,151110,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34150,0,3,0.00,4514658600,133104,56.16,34300,34400,33750,44350,23950,34150,33918.28,5.94,-1297,12257,36216,35182,34516,33482,32816,34850,33150,35,10200,100,25270,50,1,35111195,11990,-132.36,2.85,12,0.38,-258.00,11999.00,54000,20230222,-36.76,28250,20221013,20.88,54000,-36.76,20230222,29850,14.41,20230103,54000,-36.76,20230222,28250,20.88,20221013,1.90,N,336370,100,35 억,,2086383,N,N,7630,N,00,N
|
|
20230719,141115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,-300,5,-0.88,3906876700,115180,48.60,34300,34400,33750,44350,23950,34150,33919.75,5.94,-1297,7157,36216,35182,34516,33482,32816,34850,33150,35,10200,100,25270,50,1,35111195,11885,-131.20,2.82,12,0.33,-258.00,11999.00,54000,20230222,-37.31,28250,20221013,19.82,54000,-37.31,20230222,29850,13.40,20230103,54000,-37.31,20230222,28250,19.82,20221013,1.90,N,336370,100,35 억,,2086383,N,N,7630,N,00,N
|
|
20230719,131059,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33800,-350,5,-1.02,3481734050,102596,43.29,34300,34400,33750,44350,23950,34150,33936.35,5.94,-1297,8910,36216,35182,34516,33482,32816,34850,33150,35,10200,100,25270,50,1,35111195,11868,-131.01,2.82,12,0.29,-258.00,11999.00,54000,20230222,-37.41,28250,20221013,19.65,54000,-37.41,20230222,29850,13.23,20230103,54000,-37.41,20230222,28250,19.65,20221013,1.90,N,336370,100,35 억,,2086383,N,N,7630,N,00,N
|
|
20230719,121118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33800,-350,5,-1.02,3207371300,94491,39.87,34300,34400,33750,44350,23950,34150,33943.67,5.94,-1297,9377,36216,35182,34516,33482,32816,34850,33150,35,10200,100,25270,50,1,35111195,11868,-131.01,2.82,12,0.27,-258.00,11999.00,54000,20230222,-37.41,28250,20221013,19.65,54000,-37.41,20230222,29850,13.23,20230103,54000,-37.41,20230222,28250,19.65,20221013,1.90,N,336370,100,35 억,,2086383,N,N,7630,N,00,N
|
|
20230719,111113,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33950,-200,5,-0.59,2538541500,74714,31.53,34300,34400,33750,44350,23950,34150,33976.78,5.94,-1297,11778,36216,35182,34516,33482,32816,34850,33150,35,10200,100,25270,50,1,35111195,11920,-131.59,2.83,12,0.21,-258.00,11999.00,54000,20230222,-37.13,28250,20221013,20.18,54000,-37.13,20230222,29850,13.74,20230103,54000,-37.13,20230222,28250,20.18,20221013,1.90,N,336370,100,35 억,,2086383,N,N,7630,N,00,N
|
|
20230719,101105,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34050,-100,5,-0.29,1881060250,55460,23.40,34300,34300,33750,44350,23950,34150,33917.42,5.94,-1297,6971,36216,35182,34516,33482,32816,34850,33150,35,10200,100,25270,50,1,35111195,11955,-131.98,2.84,12,0.16,-258.00,11999.00,54000,20230222,-36.94,28250,20221013,20.53,54000,-36.94,20230222,29850,14.07,20230103,54000,-36.94,20230222,28250,20.53,20221013,1.90,N,336370,100,35 억,,2086383,N,N,7630,N,00,N
|
|
20230719,091103,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,-300,5,-0.88,503561850,14790,6.24,34300,34300,33800,44350,23950,34150,34047.45,5.94,-1297,-2262,36216,35182,34516,33482,32816,34850,33150,35,10200,100,25270,50,1,35111195,11885,-131.20,2.82,12,0.04,-258.00,11999.00,54000,20230222,-37.31,28250,20221013,19.82,54000,-37.31,20230222,29850,13.40,20230103,54000,-37.31,20230222,28250,19.82,20221013,1.90,N,336370,100,35 억,,2086383,N,N,7630,N,00,N
|
|
20230718,161103,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34150,-1300,5,-3.67,8088277100,236191,267.25,35400,35550,33850,46050,24850,35450,34244.65,6.11,-208,-30627,36350,35900,35150,34700,33950,36125,34925,35,10600,100,26230,50,1,35111195,11990,-132.36,2.85,12,0.67,-258.00,11999.00,54000,20230222,-36.76,28250,20221013,20.88,54000,-36.76,20230222,29850,14.41,20230103,54000,-36.76,20230222,28250,20.88,20221013,1.90,N,336370,100,35 억,,2146337,N,N,7626,N,00,N
|
|
20230718,151102,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34200,-1250,5,-3.53,7570332800,221035,250.10,35400,35550,33850,46050,24850,35450,34249.31,6.11,-208,-28965,36350,35900,35150,34700,33950,36125,34925,35,10600,100,26230,50,1,35111195,12008,-132.56,2.85,12,0.63,-258.00,11999.00,54000,20230222,-36.67,28250,20221013,21.06,54000,-36.67,20230222,29850,14.57,20230103,54000,-36.67,20230222,28250,21.06,20221013,1.90,N,336370,100,35 억,,2146337,N,N,159,N,00,N
|
|
20230718,141057,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34050,-1400,5,-3.95,6924908050,202164,228.75,35400,35550,33850,46050,24850,35450,34253.74,6.11,-208,-31125,36350,35900,35150,34700,33950,36125,34925,35,10600,100,26230,50,1,35111195,11955,-131.98,2.84,12,0.58,-258.00,11999.00,54000,20230222,-36.94,28250,20221013,20.53,54000,-36.94,20230222,29850,14.07,20230103,54000,-36.94,20230222,28250,20.53,20221013,1.90,N,336370,100,35 억,,2146337,N,N,159,N,00,N
|
|
20230718,131058,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34100,-1350,5,-3.81,6085134600,177487,200.83,35400,35550,33850,46050,24850,35450,34284.76,6.11,-208,-33429,36350,35900,35150,34700,33950,36125,34925,35,10600,100,26230,50,1,35111195,11973,-132.17,2.84,12,0.51,-258.00,11999.00,54000,20230222,-36.85,28250,20221013,20.71,54000,-36.85,20230222,29850,14.24,20230103,54000,-36.85,20230222,28250,20.71,20221013,1.90,N,336370,100,35 억,,2146337,N,N,159,N,00,N
|
|
20230718,121109,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33950,-1500,5,-4.23,5250768950,152926,173.04,35400,35550,33900,46050,24850,35450,34335.14,6.11,-208,-33287,36350,35900,35150,34700,33950,36125,34925,35,10600,100,26230,50,1,35111195,11920,-131.59,2.83,12,0.44,-258.00,11999.00,54000,20230222,-37.13,28250,20221013,20.18,54000,-37.13,20230222,29850,13.74,20230103,54000,-37.13,20230222,28250,20.18,20221013,1.90,N,336370,100,35 억,,2146337,N,N,159,N,00,N
|
|
20230718,111106,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34000,-1450,5,-4.09,4168272300,121096,137.02,35400,35550,34000,46050,24850,35450,34420.97,6.11,-208,-31830,36350,35900,35150,34700,33950,36125,34925,35,10600,100,26230,50,1,35111195,11938,-131.78,2.83,12,0.34,-258.00,11999.00,54000,20230222,-37.04,28250,20221013,20.35,54000,-37.04,20230222,29850,13.90,20230103,54000,-37.04,20230222,28250,20.35,20221013,1.90,N,336370,100,35 억,,2146337,N,N,159,N,00,N
|
|
20230718,101059,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34300,-1150,5,-3.24,2253767350,65060,73.62,35400,35550,34200,46050,24850,35450,34640.99,6.11,-208,-21103,36350,35900,35150,34700,33950,36125,34925,35,10600,100,26230,50,1,35111195,12043,-132.95,2.86,12,0.19,-258.00,11999.00,54000,20230222,-36.48,28250,20221013,21.42,54000,-36.48,20230222,29850,14.91,20230103,54000,-36.48,20230222,28250,21.42,20221013,1.90,N,336370,100,35 억,,2146337,N,N,159,N,00,N
|
|
20230718,091055,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35100,-350,5,-0.99,361729550,10305,11.66,35400,35550,34800,46050,24850,35450,35101.32,6.11,-208,-2281,36350,35900,35150,34700,33950,36125,34925,35,10600,100,26230,50,1,35111195,12324,-136.05,2.93,12,0.03,-258.00,11999.00,54000,20230222,-35.00,28250,20221013,24.25,54000,-35.00,20230222,29850,17.59,20230103,54000,-35.00,20230222,28250,24.25,20221013,1.90,N,336370,100,35 억,,2146337,N,N,159,N,00,N
|
|
20230717,161059,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35450,650,2,1.87,3092734200,88052,37.20,34900,35600,34400,45200,24400,34800,35122.40,6.06,-1460,19333,36666,35732,34916,33982,33166,35325,33575,35,10400,100,25750,50,1,35111195,12447,-137.40,2.95,12,0.25,-258.00,11999.00,54000,20230222,-34.35,28250,20221013,25.49,54000,-34.35,20230222,29850,18.76,20230103,54000,-34.35,20230222,28250,25.49,20221013,1.85,N,336370,100,35 억,,2127091,N,N,159,N,00,N
|
|
20230717,151053,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35150,350,2,1.01,2864121150,81592,34.47,34900,35600,34400,45200,24400,34800,35102.97,6.06,-1460,19860,36666,35732,34916,33982,33166,35325,33575,35,10400,100,25750,50,1,35111195,12342,-136.24,2.93,12,0.23,-258.00,11999.00,54000,20230222,-34.91,28250,20221013,24.42,54000,-34.91,20230222,29850,17.76,20230103,54000,-34.91,20230222,28250,24.42,20221013,1.85,N,336370,100,35 억,,2127091,N,N,417,N,00,N
|
|
20230717,141057,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35400,600,2,1.72,2521404550,71861,30.36,34900,35600,34400,45200,24400,34800,35087.25,6.06,-1460,18687,36666,35732,34916,33982,33166,35325,33575,35,10400,100,25750,50,1,35111195,12429,-137.21,2.95,12,0.20,-258.00,11999.00,54000,20230222,-34.44,28250,20221013,25.31,54000,-34.44,20230222,29850,18.59,20230103,54000,-34.44,20230222,28250,25.31,20221013,1.85,N,336370,100,35 억,,2127091,N,N,417,N,00,N
|
|
20230717,131046,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35300,500,2,1.44,2394699400,68275,28.84,34900,35600,34400,45200,24400,34800,35074.32,6.06,-1460,18129,36666,35732,34916,33982,33166,35325,33575,35,10400,100,25750,50,1,35111195,12394,-136.82,2.94,12,0.19,-258.00,11999.00,54000,20230222,-34.63,28250,20221013,24.96,54000,-34.63,20230222,29850,18.26,20230103,54000,-34.63,20230222,28250,24.96,20221013,1.85,N,336370,100,35 억,,2127091,N,N,417,N,00,N
|
|
20230717,121057,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35550,750,2,2.16,2162246150,61703,26.07,34900,35600,34400,45200,24400,34800,35042.80,6.06,-1460,17282,36666,35732,34916,33982,33166,35325,33575,35,10400,100,25750,50,1,35111195,12482,-137.79,2.96,12,0.18,-258.00,11999.00,54000,20230222,-34.17,28250,20221013,25.84,54000,-34.17,20230222,29850,19.10,20230103,54000,-34.17,20230222,28250,25.84,20221013,1.85,N,336370,100,35 억,,2127091,N,N,417,N,00,N
|
|
20230717,111048,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35450,650,2,1.87,1857375750,53119,22.44,34900,35550,34400,45200,24400,34800,34966.32,6.06,-1460,15190,36666,35732,34916,33982,33166,35325,33575,35,10400,100,25750,50,1,35111195,12447,-137.40,2.95,12,0.15,-258.00,11999.00,54000,20230222,-34.35,28250,20221013,25.49,54000,-34.35,20230222,29850,18.76,20230103,54000,-34.35,20230222,28250,25.49,20221013,1.85,N,336370,100,35 억,,2127091,N,N,417,N,00,N
|
|
20230717,101048,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35250,450,2,1.29,1214655200,34928,14.76,34900,35250,34400,45200,24400,34800,34775.97,6.06,-1460,10801,36666,35732,34916,33982,33166,35325,33575,35,10400,100,25750,50,1,35111195,12377,-136.63,2.94,12,0.10,-258.00,11999.00,54000,20230222,-34.72,28250,20221013,24.78,54000,-34.72,20230222,29850,18.09,20230103,54000,-34.72,20230222,28250,24.78,20221013,1.85,N,336370,100,35 억,,2127091,N,N,417,N,00,N
|
|
20230717,091048,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34550,-250,5,-0.72,361520900,10458,4.42,34900,34950,34400,45200,24400,34800,34568.84,6.06,-1460,1604,36666,35732,34916,33982,33166,35325,33575,35,10400,100,25750,50,1,35111195,12131,-133.91,2.88,12,0.03,-258.00,11999.00,54000,20230222,-36.02,28250,20221013,22.30,54000,-36.02,20230222,29850,15.75,20230103,54000,-36.02,20230222,28250,22.30,20221013,1.85,N,336370,100,35 억,,2127091,N,N,417,N,00,N
|
|
20230714,161047,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34800,-650,5,-1.83,8180288300,235944,142.47,35700,35850,34100,46050,24850,35450,34670.36,6.01,276,8670,37516,36482,35966,34932,34416,36225,34675,35,10600,100,26230,50,1,35111195,12219,-134.88,2.90,12,0.67,-258.00,11999.00,54000,20230222,-35.56,28250,20221013,23.19,54000,-35.56,20230222,29850,16.58,20230103,54000,-35.56,20230222,28250,23.19,20221013,1.85,N,336370,100,35 억,,2109623,N,N,417,N,00,N
|
|
20230714,151051,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34800,-650,5,-1.83,7666802450,221202,133.57,35700,35850,34100,46050,24850,35450,34659.73,6.01,276,4262,37516,36482,35966,34932,34416,36225,34675,35,10600,100,26230,50,1,35111195,12219,-134.88,2.90,12,0.63,-258.00,11999.00,54000,20230222,-35.56,28250,20221013,23.19,54000,-35.56,20230222,29850,16.58,20230103,54000,-35.56,20230222,28250,23.19,20221013,1.85,N,336370,100,35 억,,2109623,N,N,403,N,00,N
|
|
20230714,141058,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34700,-750,5,-2.12,6940499350,200284,120.94,35700,35850,34100,46050,24850,35450,34653.29,6.01,276,-2112,37516,36482,35966,34932,34416,36225,34675,35,10600,100,26230,50,1,35111195,12184,-134.50,2.89,12,0.57,-258.00,11999.00,54000,20230222,-35.74,28250,20221013,22.83,54000,-35.74,20230222,29850,16.25,20230103,54000,-35.74,20230222,28250,22.83,20221013,1.85,N,336370,100,35 억,,2109623,N,N,403,N,00,N
|
|
20230714,131043,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34450,-1000,5,-2.82,6252620200,180422,108.95,35700,35850,34100,46050,24850,35450,34655.53,6.01,276,-8564,37516,36482,35966,34932,34416,36225,34675,35,10600,100,26230,50,1,35111195,12096,-133.53,2.87,12,0.51,-258.00,11999.00,54000,20230222,-36.20,28250,20221013,21.95,54000,-36.20,20230222,29850,15.41,20230103,54000,-36.20,20230222,28250,21.95,20221013,1.85,N,336370,100,35 억,,2109623,N,N,403,N,00,N
|
|
20230714,121042,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34250,-1200,5,-3.39,5535270850,159539,96.34,35700,35850,34100,46050,24850,35450,34695.41,6.01,276,-7281,37516,36482,35966,34932,34416,36225,34675,35,10600,100,26230,50,1,35111195,12026,-132.75,2.85,12,0.45,-258.00,11999.00,54000,20230222,-36.57,28250,20221013,21.24,54000,-36.57,20230222,29850,14.74,20230103,54000,-36.57,20230222,28250,21.24,20221013,1.85,N,336370,100,35 억,,2109623,N,N,403,N,00,N
|
|
20230714,111055,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34250,-1200,5,-3.39,3932697850,112683,68.04,35700,35850,34100,46050,24850,35450,34900.54,6.01,276,-5472,37516,36482,35966,34932,34416,36225,34675,35,10600,100,26230,50,1,35111195,12026,-132.75,2.85,12,0.32,-258.00,11999.00,54000,20230222,-36.57,28250,20221013,21.24,54000,-36.57,20230222,29850,14.74,20230103,54000,-36.57,20230222,28250,21.24,20221013,1.85,N,336370,100,35 억,,2109623,N,N,403,N,00,N
|
|
20230714,101055,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35250,-200,5,-0.56,1402586650,39484,23.84,35700,35850,35250,46050,24850,35450,35522.91,6.01,276,-7149,37516,36482,35966,34932,34416,36225,34675,35,10600,100,26230,50,1,35111195,12377,-136.63,2.94,12,0.11,-258.00,11999.00,54000,20230222,-34.72,28250,20221013,24.78,54000,-34.72,20230222,29850,18.09,20230103,54000,-34.72,20230222,28250,24.78,20221013,1.85,N,336370,100,35 억,,2109623,N,N,403,N,00,N
|
|
20230714,091050,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35650,200,2,0.56,334243350,9357,5.65,35700,35850,35650,46050,24850,35450,35721.21,6.01,276,96,37516,36482,35966,34932,34416,36225,34675,35,10600,100,26230,50,1,35111195,12517,-138.18,2.97,12,0.03,-258.00,11999.00,54000,20230222,-33.98,28250,20221013,26.19,54000,-33.98,20230222,29850,19.43,20230103,54000,-33.98,20230222,28250,26.19,20221013,1.85,N,336370,100,35 억,,2109623,N,N,403,N,00,N
|
|
20230713,161044,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35450,-450,5,-1.25,5829494950,162294,216.14,36400,37000,35450,46650,25150,35900,35921.33,6.00,-198,-29375,36900,36400,36100,35600,35300,36250,35450,35,10750,100,26560,50,1,35111195,12447,-137.40,2.95,12,0.46,-258.00,11999.00,54000,20230222,-34.35,28250,20221013,25.49,54000,-34.35,20230222,29850,18.76,20230103,54000,-34.35,20230222,28250,25.49,20221013,1.84,N,336370,100,35 억,,2106372,N,N,403,N,00,N
|
|
20230713,151040,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35500,-400,5,-1.11,5323996250,148047,197.17,36400,37000,35500,46650,25150,35900,35961.53,6.00,-198,-24733,36900,36400,36100,35600,35300,36250,35450,35,10750,100,26560,50,1,35111195,12464,-137.60,2.96,12,0.42,-258.00,11999.00,54000,20230222,-34.26,28250,20221013,25.66,54000,-34.26,20230222,29850,18.93,20230103,54000,-34.26,20230222,28250,25.66,20221013,1.84,N,336370,100,35 억,,2106372,N,N,7,N,00,N
|
|
20230713,141040,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35500,-400,5,-1.11,4548274400,126212,168.09,36400,37000,35500,46650,25150,35900,36036.78,6.00,-198,-18257,36900,36400,36100,35600,35300,36250,35450,35,10750,100,26560,50,1,35111195,12464,-137.60,2.96,12,0.36,-258.00,11999.00,54000,20230222,-34.26,28250,20221013,25.66,54000,-34.26,20230222,29850,18.93,20230103,54000,-34.26,20230222,28250,25.66,20221013,1.84,N,336370,100,35 억,,2106372,N,N,7,N,00,N
|
|
20230713,131044,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,-100,5,-0.28,3290463800,90877,121.03,36400,37000,35800,46650,25150,35900,36207.88,6.00,-198,-11687,36900,36400,36100,35600,35300,36250,35450,35,10750,100,26560,50,1,35111195,12570,-138.76,2.98,12,0.26,-258.00,11999.00,54000,20230222,-33.70,28250,20221013,26.73,54000,-33.70,20230222,29850,19.93,20230103,54000,-33.70,20230222,28250,26.73,20221013,1.84,N,336370,100,35 억,,2106372,N,N,7,N,00,N
|
|
20230713,121039,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,50,2,0.14,2651424250,73044,97.28,36400,37000,35900,46650,25150,35900,36299.00,6.00,-198,-6065,36900,36400,36100,35600,35300,36250,35450,35,10750,100,26560,50,1,35111195,12622,-139.34,3.00,12,0.21,-258.00,11999.00,54000,20230222,-33.43,28250,20221013,27.26,54000,-33.43,20230222,29850,20.44,20230103,54000,-33.43,20230222,28250,27.26,20221013,1.84,N,336370,100,35 억,,2106372,N,N,7,N,00,N
|
|
20230713,111042,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36050,150,2,0.42,1953457550,53629,71.42,36400,37000,36000,46650,25150,35900,36425.40,6.00,-198,1431,36900,36400,36100,35600,35300,36250,35450,35,10750,100,26560,50,1,35111195,12658,-139.73,3.00,12,0.15,-258.00,11999.00,54000,20230222,-33.24,28250,20221013,27.61,54000,-33.24,20230222,29850,20.77,20230103,54000,-33.24,20230222,28250,27.61,20221013,1.84,N,336370,100,35 억,,2106372,N,N,7,N,00,N
|
|
20230713,101035,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36500,600,2,1.67,1148019750,31339,41.74,36400,37000,36150,46650,25150,35900,36632.30,6.00,-198,10857,36900,36400,36100,35600,35300,36250,35450,35,10750,100,26560,50,1,35111195,12816,-141.47,3.04,12,0.09,-258.00,11999.00,54000,20230222,-32.41,28250,20221013,29.20,54000,-32.41,20230222,29850,22.28,20230103,54000,-32.41,20230222,28250,29.20,20221013,1.84,N,336370,100,35 억,,2106372,N,N,7,N,00,N
|
|
20230713,091038,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36550,650,2,1.81,284704900,7772,10.35,36400,37000,36400,46650,25150,35900,36632.13,6.00,-198,2765,36900,36400,36100,35600,35300,36250,35450,35,10750,100,26560,50,1,35111195,12833,-141.67,3.05,12,0.02,-258.00,11999.00,54000,20230222,-32.31,28250,20221013,29.38,54000,-32.31,20230222,29850,22.45,20230103,54000,-32.31,20230222,28250,29.38,20221013,1.84,N,336370,100,35 억,,2106372,N,N,7,N,00,N
|
|
20230712,161035,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35900,-50,5,-0.14,2693655850,74665,113.33,36000,36600,35800,46700,25200,35950,36076.66,5.98,-384,-7578,36716,36332,36016,35632,35316,36525,35825,35,10750,100,26600,50,1,35111195,12605,-139.15,2.99,12,0.21,-258.00,11999.00,54000,20230222,-33.52,28250,20221013,27.08,54000,-33.52,20230222,29850,20.27,20230103,54000,-33.52,20230222,28250,27.08,20221013,1.84,N,336370,100,35 억,,2100748,N,N,7,N,00,N
|
|
20230712,151025,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,50,2,0.14,2338363650,64776,98.32,36000,36600,35800,46700,25200,35950,36099.23,5.98,-384,-6720,36716,36332,36016,35632,35316,36525,35825,35,10750,100,26600,50,1,35111195,12640,-139.53,3.00,12,0.18,-258.00,11999.00,54000,20230222,-33.33,28250,20221013,27.43,54000,-33.33,20230222,29850,20.60,20230103,54000,-33.33,20230222,28250,27.43,20221013,1.84,N,336370,100,35 억,,2100748,N,N,2962,N,00,N
|
|
20230712,141023,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,0,3,0.00,1852792700,51251,77.79,36000,36600,35800,46700,25200,35950,36151.35,5.98,-384,-1577,36716,36332,36016,35632,35316,36525,35825,35,10750,100,26600,50,1,35111195,12622,-139.34,3.00,12,0.15,-258.00,11999.00,54000,20230222,-33.43,28250,20221013,27.26,54000,-33.43,20230222,29850,20.44,20230103,54000,-33.43,20230222,28250,27.26,20221013,1.84,N,336370,100,35 억,,2100748,N,N,2962,N,00,N
|
|
20230712,131025,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36250,300,2,0.83,1404517400,38842,58.96,36000,36600,35800,46700,25200,35950,36159.76,5.98,-384,6705,36716,36332,36016,35632,35316,36525,35825,35,10750,100,26600,50,1,35111195,12728,-140.50,3.02,12,0.11,-258.00,11999.00,54000,20230222,-32.87,28250,20221013,28.32,54000,-32.87,20230222,29850,21.44,20230103,54000,-32.87,20230222,28250,28.32,20221013,1.84,N,336370,100,35 억,,2100748,N,N,2962,N,00,N
|
|
20230712,121030,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36450,500,2,1.39,1206461650,33387,50.68,36000,36600,35800,46700,25200,35950,36135.67,5.98,-384,5804,36716,36332,36016,35632,35316,36525,35825,35,10750,100,26600,50,1,35111195,12798,-141.28,3.04,12,0.10,-258.00,11999.00,54000,20230222,-32.50,28250,20221013,29.03,54000,-32.50,20230222,29850,22.11,20230103,54000,-32.50,20230222,28250,29.03,20221013,1.84,N,336370,100,35 억,,2100748,N,N,2962,N,00,N
|
|
20230712,111030,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36300,350,2,0.97,948595800,26304,39.93,36000,36300,35800,46700,25200,35950,36062.80,5.98,-384,5518,36716,36332,36016,35632,35316,36525,35825,35,10750,100,26600,50,1,35111195,12745,-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,-32.78,20230222,28250,28.50,20221013,1.84,N,336370,100,35 억,,2100748,N,N,2962,N,00,N
|
|
20230712,101030,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,50,2,0.14,594008850,16494,25.04,36000,36300,35800,46700,25200,35950,36013.63,5.98,-384,-245,36716,36332,36016,35632,35316,36525,35825,35,10750,100,26600,50,1,35111195,12640,-139.53,3.00,12,0.05,-258.00,11999.00,54000,20230222,-33.33,28250,20221013,27.43,54000,-33.33,20230222,29850,20.60,20230103,54000,-33.33,20230222,28250,27.43,20221013,1.84,N,336370,100,35 억,,2100748,N,N,2962,N,00,N
|
|
20230712,091031,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36150,200,2,0.56,99032600,2744,4.17,36000,36300,36000,46700,25200,35950,36090.60,5.98,-384,450,36716,36332,36016,35632,35316,36525,35825,35,10750,100,26600,50,1,35111195,12693,-140.12,3.01,12,0.01,-258.00,11999.00,54000,20230222,-33.06,28250,20221013,27.96,54000,-33.06,20230222,29850,21.11,20230103,54000,-33.06,20230222,28250,27.96,20221013,1.84,N,336370,100,35 억,,2100748,N,N,2962,N,00,N
|
|
20230711,161016,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,150,2,0.42,2359198500,65493,57.45,35750,36400,35700,46500,25100,35800,36022.33,5.96,146,6388,37400,36600,36200,35400,35000,36400,35200,35,10700,100,26490,50,1,35111195,12622,-139.34,3.00,12,0.19,-258.00,11999.00,54000,20230222,-33.43,28250,20221013,27.26,54000,-33.43,20230222,29850,20.44,20230103,54000,-33.43,20230222,28250,27.26,20221013,1.86,N,336370,100,35 억,,2094304,N,N,2962,N,00,N
|
|
20230711,151013,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,150,2,0.42,2113929650,58671,51.47,35750,36400,35700,46500,25100,35800,36030.23,5.96,146,5208,37400,36600,36200,35400,35000,36400,35200,35,10700,100,26490,50,1,35111195,12622,-139.34,3.00,12,0.17,-258.00,11999.00,54000,20230222,-33.43,28250,20221013,27.26,54000,-33.43,20230222,29850,20.44,20230103,54000,-33.43,20230222,28250,27.26,20221013,1.86,N,336370,100,35 억,,2094304,N,N,6235,N,00,N
|
|
20230711,141006,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,200,2,0.56,1871069050,51919,45.54,35750,36400,35700,46500,25100,35800,36038.23,5.96,146,4867,37400,36600,36200,35400,35000,36400,35200,35,10700,100,26490,50,1,35111195,12640,-139.53,3.00,12,0.15,-258.00,11999.00,54000,20230222,-33.33,28250,20221013,27.43,54000,-33.33,20230222,29850,20.60,20230103,54000,-33.33,20230222,28250,27.43,20221013,1.86,N,336370,100,35 억,,2094304,N,N,6235,N,00,N
|
|
20230711,130956,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,150,2,0.42,1481766500,41094,36.05,35750,36400,35700,46500,25100,35800,36057.98,5.96,146,3126,37400,36600,36200,35400,35000,36400,35200,35,10700,100,26490,50,1,35111195,12622,-139.34,3.00,12,0.12,-258.00,11999.00,54000,20230222,-33.43,28250,20221013,27.26,54000,-33.43,20230222,29850,20.44,20230103,54000,-33.43,20230222,28250,27.26,20221013,1.86,N,336370,100,35 억,,2094304,N,N,6235,N,00,N
|
|
20230711,121018,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36150,350,2,0.98,1286144350,35658,31.28,35750,36400,35700,46500,25100,35800,36068.89,5.96,146,2593,37400,36600,36200,35400,35000,36400,35200,35,10700,100,26490,50,1,35111195,12693,-140.12,3.01,12,0.10,-258.00,11999.00,54000,20230222,-33.06,28250,20221013,27.96,54000,-33.06,20230222,29850,21.11,20230103,54000,-33.06,20230222,28250,27.96,20221013,1.86,N,336370,100,35 억,,2094304,N,N,6235,N,00,N
|
|
20230711,111023,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,150,2,0.42,1106223450,30661,26.90,35750,36400,35700,46500,25100,35800,36079.17,5.96,146,2294,37400,36600,36200,35400,35000,36400,35200,35,10700,100,26490,50,1,35111195,12622,-139.34,3.00,12,0.09,-258.00,11999.00,54000,20230222,-33.43,28250,20221013,27.26,54000,-33.43,20230222,29850,20.44,20230103,54000,-33.43,20230222,28250,27.26,20221013,1.86,N,336370,100,35 억,,2094304,N,N,6235,N,00,N
|
|
20230711,101021,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36100,300,2,0.84,801571300,22189,19.46,35750,36400,35700,46500,25100,35800,36124.71,5.96,146,2117,37400,36600,36200,35400,35000,36400,35200,35,10700,100,26490,50,1,35111195,12675,-139.92,3.01,12,0.06,-258.00,11999.00,54000,20230222,-33.15,28250,20221013,27.79,54000,-33.15,20230222,29850,20.94,20230103,54000,-33.15,20230222,28250,27.79,20221013,1.86,N,336370,100,35 억,,2094304,N,N,6235,N,00,N
|
|
20230711,091017,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,150,2,0.42,176241400,4918,4.31,35750,36000,35700,46500,25100,35800,35835.99,5.96,146,102,37400,36600,36200,35400,35000,36400,35200,35,10700,100,26490,50,1,35111195,12622,-139.34,3.00,12,0.01,-258.00,11999.00,54000,20230222,-33.43,28250,20221013,27.26,54000,-33.43,20230222,29850,20.44,20230103,54000,-33.43,20230222,28250,27.26,20221013,1.86,N,336370,100,35 억,,2094304,N,N,6235,N,00,N
|
|
20230710,161009,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,-1400,5,-3.76,4092870900,113446,147.47,36800,37000,35800,48350,26050,37200,36078.56,5.98,118,-7336,38800,38000,37400,36600,36000,37700,36300,35,11150,100,27520,50,1,35111195,12570,-138.76,2.98,12,0.32,-258.00,11999.00,54000,20230222,-33.70,28250,20221013,26.73,54000,-33.70,20230222,29850,19.93,20230103,54000,-33.70,20230222,28250,26.73,20221013,1.84,N,336370,100,35 억,,2098425,N,N,6224,N,00,N
|
|
20230710,151012,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35850,-1350,5,-3.63,3779574550,104702,136.11,36800,37000,35850,48350,26050,37200,36098.40,5.98,118,-4640,38800,38000,37400,36600,36000,37700,36300,35,11150,100,27520,50,1,35111195,12587,-138.95,2.99,12,0.30,-258.00,11999.00,54000,20230222,-33.61,28250,20221013,26.90,54000,-33.61,20230222,29850,20.10,20230103,54000,-33.61,20230222,28250,26.90,20221013,1.84,N,336370,100,35 억,,2098425,N,N,773,N,00,N
|
|
20230710,141000,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36050,-1150,5,-3.09,3206812450,88752,115.37,36800,37000,35900,48350,26050,37200,36132.28,5.98,118,-516,38800,38000,37400,36600,36000,37700,36300,35,11150,100,27520,50,1,35111195,12658,-139.73,3.00,12,0.25,-258.00,11999.00,54000,20230222,-33.24,28250,20221013,27.61,54000,-33.24,20230222,29850,20.77,20230103,54000,-33.24,20230222,28250,27.61,20221013,1.84,N,336370,100,35 억,,2098425,N,N,773,N,00,N
|
|
20230710,130949,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,-1250,5,-3.36,2923062350,80871,105.13,36800,37000,35900,48350,26050,37200,36144.75,5.98,118,774,38800,38000,37400,36600,36000,37700,36300,35,11150,100,27520,50,1,35111195,12622,-139.34,3.00,12,0.23,-258.00,11999.00,54000,20230222,-33.43,28250,20221013,27.26,54000,-33.43,20230222,29850,20.44,20230103,54000,-33.43,20230222,28250,27.26,20221013,1.84,N,336370,100,35 억,,2098425,N,N,773,N,00,N
|
|
20230710,121017,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36200,-1000,5,-2.69,2152330900,59470,77.31,36800,37000,36000,48350,26050,37200,36191.88,5.98,118,-172,38800,38000,37400,36600,36000,37700,36300,35,11150,100,27520,50,1,35111195,12710,-140.31,3.02,12,0.17,-258.00,11999.00,54000,20230222,-32.96,28250,20221013,28.14,54000,-32.96,20230222,29850,21.27,20230103,54000,-32.96,20230222,28250,28.14,20221013,1.84,N,336370,100,35 억,,2098425,N,N,773,N,00,N
|
|
20230710,111013,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,-1200,5,-3.23,1856899600,51284,66.67,36800,37000,36000,48350,26050,37200,36208.17,5.98,118,-2160,38800,38000,37400,36600,36000,37700,36300,35,11150,100,27520,50,1,35111195,12640,-139.53,3.00,12,0.15,-258.00,11999.00,54000,20230222,-33.33,28250,20221013,27.43,54000,-33.33,20230222,29850,20.60,20230103,54000,-33.33,20230222,28250,27.43,20221013,1.84,N,336370,100,35 억,,2098425,N,N,773,N,00,N
|
|
20230710,101013,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36550,-650,5,-1.75,1014689650,27960,36.35,36800,37000,36000,48350,26050,37200,36290.76,5.98,118,-1701,38800,38000,37400,36600,36000,37700,36300,35,11150,100,27520,50,1,35111195,12833,-141.67,3.05,12,0.08,-258.00,11999.00,54000,20230222,-32.31,28250,20221013,29.38,54000,-32.31,20230222,29850,22.45,20230103,54000,-32.31,20230222,28250,29.38,20221013,1.84,N,336370,100,35 억,,2098425,N,N,773,N,00,N
|
|
20230710,091004,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36450,-750,5,-2.02,305823550,8373,10.88,36800,37000,36250,48350,26050,37200,36524.97,5.98,118,-2507,38800,38000,37400,36600,36000,37700,36300,35,11150,100,27520,50,1,35111195,12798,-141.28,3.04,12,0.02,-258.00,11999.00,54000,20230222,-32.50,28250,20221013,29.03,54000,-32.50,20230222,29850,22.11,20230103,54000,-32.50,20230222,28250,29.03,20221013,1.84,N,336370,100,35 억,,2098425,N,N,773,N,00,N
|
|
20230707,161002,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37200,-650,5,-1.72,2843148500,76289,68.60,37500,38200,36800,49200,26500,37850,37268.81,6.01,1054,-4734,39883,38866,38233,37216,36583,38550,36900,35,11350,100,28000,50,1,35111195,13061,-144.19,3.10,12,0.22,-258.00,11999.00,54000,20230222,-31.11,28250,20221013,31.68,54000,-31.11,20230222,29850,24.62,20230103,54000,-31.11,20230222,28250,31.68,20221013,1.87,N,336370,100,35 억,,2109885,N,N,773,N,00,N
|
|
20230707,151002,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37050,-800,5,-2.11,2662532000,71425,64.22,37500,38200,36800,49200,26500,37850,37277.23,6.01,1054,-6304,39883,38866,38233,37216,36583,38550,36900,35,11350,100,28000,50,1,35111195,13009,-143.60,3.09,12,0.20,-258.00,11999.00,54000,20230222,-31.39,28250,20221013,31.15,54000,-31.39,20230222,29850,24.12,20230103,54000,-31.39,20230222,28250,31.15,20221013,1.87,N,336370,100,35 억,,2109885,N,N,2213,N,00,N
|
|
20230707,141019,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36800,-1050,5,-2.77,2222498100,59500,53.50,37500,38200,36800,49200,26500,37850,37352.83,6.01,1054,-6673,39883,38866,38233,37216,36583,38550,36900,35,11350,100,28000,50,1,35111195,12921,-142.64,3.07,12,0.17,-258.00,11999.00,54000,20230222,-31.85,28250,20221013,30.27,54000,-31.85,20230222,29850,23.28,20230103,54000,-31.85,20230222,28250,30.27,20221013,1.87,N,336370,100,35 억,,2109885,N,N,2213,N,00,N
|
|
20230707,131007,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37200,-650,5,-1.72,1596433400,42570,38.28,37500,38200,37050,49200,26500,37850,37501.29,6.01,1054,-6318,39883,38866,38233,37216,36583,38550,36900,35,11350,100,28000,50,1,35111195,13061,-144.19,3.10,12,0.12,-258.00,11999.00,54000,20230222,-31.11,28250,20221013,31.68,54000,-31.11,20230222,29850,24.62,20230103,54000,-31.11,20230222,28250,31.68,20221013,1.87,N,336370,100,35 억,,2109885,N,N,2213,N,00,N
|
|
20230707,121011,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37150,-700,5,-1.85,1385806150,36898,33.18,37500,38200,37050,49200,26500,37850,37557.68,6.01,1054,-4259,39883,38866,38233,37216,36583,38550,36900,35,11350,100,28000,50,1,35111195,13044,-143.99,3.10,12,0.11,-258.00,11999.00,54000,20230222,-31.20,28250,20221013,31.50,54000,-31.20,20230222,29850,24.46,20230103,54000,-31.20,20230222,28250,31.50,20221013,1.87,N,336370,100,35 억,,2109885,N,N,2213,N,00,N
|
|
20230707,111018,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37250,-600,5,-1.59,1048817650,27833,25.03,37500,38200,37200,49200,26500,37850,37682.46,6.01,1054,-3291,39883,38866,38233,37216,36583,38550,36900,35,11350,100,28000,50,1,35111195,13079,-144.38,3.10,12,0.08,-258.00,11999.00,54000,20230222,-31.02,28250,20221013,31.86,54000,-31.02,20230222,29850,24.79,20230103,54000,-31.02,20230222,28250,31.86,20221013,1.87,N,336370,100,35 억,,2109885,N,N,2213,N,00,N
|
|
20230707,101001,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37900,50,2,0.13,537690300,14183,12.75,37500,38200,37500,49200,26500,37850,37910.94,6.01,1054,-1600,39883,38866,38233,37216,36583,38550,36900,35,11350,100,28000,50,1,35111195,13307,-146.90,3.16,12,0.04,-258.00,11999.00,54000,20230222,-29.81,28250,20221013,34.16,54000,-29.81,20230222,29850,26.97,20230103,54000,-29.81,20230222,28250,34.16,20221013,1.87,N,336370,100,35 억,,2109885,N,N,2213,N,00,N
|
|
20230707,091003,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38100,250,2,0.66,108129300,2866,2.58,37500,38100,37500,49200,26500,37850,37727.87,6.01,1054,513,39883,38866,38233,37216,36583,38550,36900,35,11350,100,28000,50,1,35111195,13377,-147.67,3.18,12,0.01,-258.00,11999.00,54000,20230222,-29.44,28250,20221013,34.87,54000,-29.44,20230222,29850,27.64,20230103,54000,-29.44,20230222,28250,34.87,20221013,1.87,N,336370,100,35 억,,2109885,N,N,2213,N,00,N
|
|
20230706,161003,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37850,-750,5,-1.94,4246870050,110695,65.42,39250,39250,37600,50100,27050,38600,38366.03,6.11,589,-33504,40033,39316,38133,37416,36233,39675,37775,35,11525,100,28560,50,1,35111195,13290,-146.71,3.15,12,0.32,-258.00,11999.00,54000,20230222,-29.91,28250,20221013,33.98,54000,-29.91,20230222,29850,26.80,20230103,54000,-29.91,20230222,28250,33.98,20221013,1.87,N,336370,100,35 억,,2144062,N,N,2211,N,00,N
|
|
20230706,151003,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37750,-850,5,-2.20,3979413650,103608,61.23,39250,39250,37700,50100,27050,38600,38408.33,6.11,589,-34625,40033,39316,38133,37416,36233,39675,37775,35,11525,100,28560,50,1,35111195,13254,-146.32,3.15,12,0.30,-258.00,11999.00,54000,20230222,-30.09,28250,20221013,33.63,54000,-30.09,20230222,29850,26.47,20230103,54000,-30.09,20230222,28250,33.63,20221013,1.87,N,336370,100,35 억,,2144062,N,N,5580,N,00,N
|
|
20230706,141004,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37950,-650,5,-1.68,3606160200,93733,55.39,39250,39250,37700,50100,27050,38600,38472.66,6.11,589,-32128,40033,39316,38133,37416,36233,39675,37775,35,11525,100,28560,50,1,35111195,13325,-147.09,3.16,12,0.27,-258.00,11999.00,54000,20230222,-29.72,28250,20221013,34.34,54000,-29.72,20230222,29850,27.14,20230103,54000,-29.72,20230222,28250,34.34,20221013,1.87,N,336370,100,35 억,,2144062,N,N,5580,N,00,N
|
|
20230706,131001,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37850,-750,5,-1.94,3325388200,86308,51.01,39250,39250,37850,50100,27050,38600,38529.30,6.11,589,-31553,40033,39316,38133,37416,36233,39675,37775,35,11525,100,28560,50,1,35111195,13290,-146.71,3.15,12,0.25,-258.00,11999.00,54000,20230222,-29.91,28250,20221013,33.98,54000,-29.91,20230222,29850,26.80,20230103,54000,-29.91,20230222,28250,33.98,20221013,1.87,N,336370,100,35 억,,2144062,N,N,5580,N,00,N
|
|
20230706,120933,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38250,-350,5,-0.91,2813255800,72857,43.06,39250,39250,38250,50100,27050,38600,38613.39,6.11,589,-28103,40033,39316,38133,37416,36233,39675,37775,35,11525,100,28560,50,1,35111195,13430,-148.26,3.19,12,0.21,-258.00,11999.00,54000,20230222,-29.17,28250,20221013,35.40,54000,-29.17,20230222,29850,28.14,20230103,54000,-29.17,20230222,28250,35.40,20221013,1.87,N,336370,100,35 억,,2144062,N,N,5580,N,00,N
|
|
20230706,111008,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38500,-100,5,-0.26,2358386050,60997,36.05,39250,39250,38250,50100,27050,38600,38663.99,6.11,589,-20083,40033,39316,38133,37416,36233,39675,37775,35,11525,100,28560,50,1,35111195,13518,-149.22,3.21,12,0.17,-258.00,11999.00,54000,20230222,-28.70,28250,20221013,36.28,54000,-28.70,20230222,29850,28.98,20230103,54000,-28.70,20230222,28250,36.28,20221013,1.87,N,336370,100,35 억,,2144062,N,N,5580,N,00,N
|
|
20230706,101003,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38550,-50,5,-0.13,2041337750,52773,31.19,39250,39250,38250,50100,27050,38600,38681.51,6.11,589,-19671,40033,39316,38133,37416,36233,39675,37775,35,11525,100,28560,50,1,35111195,13535,-149.42,3.21,12,0.15,-258.00,11999.00,54000,20230222,-28.61,28250,20221013,36.46,54000,-28.61,20230222,29850,29.15,20230103,54000,-28.61,20230222,28250,36.46,20221013,1.87,N,336370,100,35 억,,2144062,N,N,5580,N,00,N
|
|
20230706,091002,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38550,-50,5,-0.13,968547850,24940,14.74,39250,39250,38300,50100,27050,38600,38835.28,6.11,589,-12158,40033,39316,38133,37416,36233,39675,37775,35,11525,100,28560,50,1,35111195,13535,-149.42,3.21,12,0.07,-258.00,11999.00,54000,20230222,-28.61,28250,20221013,36.46,54000,-28.61,20230222,29850,29.15,20230103,54000,-28.61,20230222,28250,36.46,20221013,1.87,N,336370,100,35 억,,2144062,N,N,5580,N,00,N
|
|
20230705,160958,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38600,1600,2,4.32,6439305400,168168,213.37,37000,38850,36950,48100,25900,37000,38290.54,5.98,-465,41057,38333,37666,37333,36666,36333,37500,36500,35,11100,100,27380,50,1,35111195,13553,-149.61,3.22,12,0.48,-258.00,11999.00,54000,20230222,-28.52,28250,20221013,36.64,54000,-28.52,20230222,29850,29.31,20230103,54000,-28.52,20230222,28250,36.64,20221013,1.89,N,336370,100,35 억,,2099314,N,N,5580,N,00,N
|
|
20230705,150953,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38350,1350,2,3.65,6180861100,161451,204.84,37000,38850,36950,48100,25900,37000,38283.20,5.98,-465,38963,38333,37666,37333,36666,36333,37500,36500,35,11100,100,27380,50,1,35111195,13465,-148.64,3.20,12,0.46,-258.00,11999.00,54000,20230222,-28.98,28250,20221013,35.75,54000,-28.98,20230222,29850,28.48,20230103,54000,-28.98,20230222,28250,35.75,20221013,1.89,N,336370,100,35 억,,2099314,N,N,9277,N,00,N
|
|
20230705,140943,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38500,1500,2,4.05,5093480550,133275,169.09,37000,38850,36950,48100,25900,37000,38217.82,5.98,-465,36406,38333,37666,37333,36666,36333,37500,36500,35,11100,100,27380,50,1,35111195,13518,-149.22,3.21,12,0.38,-258.00,11999.00,54000,20230222,-28.70,28250,20221013,36.28,54000,-28.70,20230222,29850,28.98,20230103,54000,-28.70,20230222,28250,36.28,20221013,1.89,N,336370,100,35 억,,2099314,N,N,9277,N,00,N
|
|
20230705,130946,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38450,1450,2,3.92,3378041400,88908,112.80,37000,38500,36950,48100,25900,37000,37994.80,5.98,-465,24038,38333,37666,37333,36666,36333,37500,36500,35,11100,100,27380,50,1,35111195,13500,-149.03,3.20,12,0.25,-258.00,11999.00,54000,20230222,-28.80,28250,20221013,36.11,54000,-28.80,20230222,29850,28.81,20230103,54000,-28.80,20230222,28250,36.11,20221013,1.89,N,336370,100,35 억,,2099314,N,N,9277,N,00,N
|
|
20230705,120944,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37700,700,2,1.89,2401450700,63295,80.31,37000,38400,36950,48100,25900,37000,37940.61,5.98,-465,11535,38333,37666,37333,36666,36333,37500,36500,35,11100,100,27380,50,1,35111195,13237,-146.12,3.14,12,0.18,-258.00,11999.00,54000,20230222,-30.19,28250,20221013,33.45,54000,-30.19,20230222,29850,26.30,20230103,54000,-30.19,20230222,28250,33.45,20221013,1.89,N,336370,100,35 억,,2099314,N,N,9277,N,00,N
|
|
20230705,110955,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38000,1000,2,2.70,2134275200,56238,71.35,37000,38400,36950,48100,25900,37000,37950.77,5.98,-465,8547,38333,37666,37333,36666,36333,37500,36500,35,11100,100,27380,50,1,35111195,13342,-147.29,3.17,12,0.16,-258.00,11999.00,54000,20230222,-29.63,28250,20221013,34.51,54000,-29.63,20230222,29850,27.30,20230103,54000,-29.63,20230222,28250,34.51,20221013,1.89,N,336370,100,35 억,,2099314,N,N,9277,N,00,N
|
|
20230705,100947,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37750,750,2,2.03,1437603750,37892,48.08,37000,38400,36950,48100,25900,37000,37939.51,5.98,-465,1800,38333,37666,37333,36666,36333,37500,36500,35,11100,100,27380,50,1,35111195,13254,-146.32,3.15,12,0.11,-258.00,11999.00,54000,20230222,-30.09,28250,20221013,33.63,54000,-30.09,20230222,29850,26.47,20230103,54000,-30.09,20230222,28250,33.63,20221013,1.89,N,336370,100,35 억,,2099314,N,N,9277,N,00,N
|
|
20230705,090945,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37850,850,2,2.30,136102250,3626,4.60,37000,37850,36950,48100,25900,37000,37535.09,5.98,-465,-133,38333,37666,37333,36666,36333,37500,36500,35,11100,100,27380,50,1,35111195,13290,-146.71,3.15,12,0.01,-258.00,11999.00,54000,20230222,-29.91,28250,20221013,33.98,54000,-29.91,20230222,29850,26.80,20230103,54000,-29.91,20230222,28250,33.98,20221013,1.89,N,336370,100,35 억,,2099314,N,N,9277,N,00,N
|
|
20230704,160941,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37000,-750,5,-1.99,2925932050,78267,83.29,37600,38000,37000,49050,26450,37750,37384.24,6.03,-177,-17273,38383,38066,37733,37416,37083,38225,37575,35,11300,100,27930,50,1,35111195,12991,-143.41,3.08,12,0.22,-258.00,11999.00,54000,20230222,-31.48,28250,20221013,30.97,54000,-31.48,20230222,29850,23.95,20230103,54000,-31.48,20230222,28250,30.97,20221013,1.91,N,336370,100,35 억,,2115961,N,N,9277,N,00,N
|
|
20230704,150930,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37100,-650,5,-1.72,2754736650,73644,78.37,37600,38000,37050,49050,26450,37750,37406.12,6.03,-177,-17387,38383,38066,37733,37416,37083,38225,37575,35,11300,100,27930,50,1,35111195,13026,-143.80,3.09,12,0.21,-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,,2115961,N,N,9365,N,00,N
|
|
20230704,140935,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37100,-650,5,-1.72,2460030300,65698,69.92,37600,38000,37050,49050,26450,37750,37444.52,6.03,-177,-15091,38383,38066,37733,37416,37083,38225,37575,35,11300,100,27930,50,1,35111195,13026,-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,,2115961,N,N,9365,N,00,N
|
|
20230704,130923,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37150,-600,5,-1.59,2126269900,56704,60.35,37600,38000,37050,49050,26450,37750,37497.71,6.03,-177,-11792,38383,38066,37733,37416,37083,38225,37575,35,11300,100,27930,50,1,35111195,13044,-143.99,3.10,12,0.16,-258.00,11999.00,54000,20230222,-31.20,28250,20221013,31.50,54000,-31.20,20230222,29850,24.46,20230103,54000,-31.20,20230222,28250,31.50,20221013,1.91,N,336370,100,35 억,,2115961,N,N,9365,N,00,N
|
|
20230704,120935,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37100,-650,5,-1.72,1981767000,52813,56.21,37600,38000,37050,49050,26450,37750,37524.23,6.03,-177,-11624,38383,38066,37733,37416,37083,38225,37575,35,11300,100,27930,50,1,35111195,13026,-143.80,3.09,12,0.15,-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,,2115961,N,N,9365,N,00,N
|
|
20230704,110928,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37150,-600,5,-1.59,1772884150,47184,50.21,37600,38000,37100,49050,26450,37750,37573.84,6.03,-177,-11343,38383,38066,37733,37416,37083,38225,37575,35,11300,100,27930,50,1,35111195,13044,-143.99,3.10,12,0.13,-258.00,11999.00,54000,20230222,-31.20,28250,20221013,31.50,54000,-31.20,20230222,29850,24.46,20230103,54000,-31.20,20230222,28250,31.50,20221013,1.91,N,336370,100,35 억,,2115961,N,N,9365,N,00,N
|
|
20230704,100922,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37500,-250,5,-0.66,1188813700,31522,33.55,37600,38000,37500,49050,26450,37750,37713.78,6.03,-177,-8195,38383,38066,37733,37416,37083,38225,37575,35,11300,100,27930,50,1,35111195,13167,-145.35,3.13,12,0.09,-258.00,11999.00,54000,20230222,-30.56,28250,20221013,32.74,54000,-30.56,20230222,29850,25.63,20230103,54000,-30.56,20230222,28250,32.74,20221013,1.91,N,336370,100,35 억,,2115961,N,N,9365,N,00,N
|
|
20230704,090923,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37950,200,2,0.53,269808050,7157,7.62,37600,38000,37550,49050,26450,37750,37698.48,6.03,-177,676,38383,38066,37733,37416,37083,38225,37575,35,11300,100,27930,50,1,35111195,13325,-147.09,3.16,12,0.02,-258.00,11999.00,54000,20230222,-29.72,28250,20221013,34.34,54000,-29.72,20230222,29850,27.14,20230103,54000,-29.72,20230222,28250,34.34,20221013,1.91,N,336370,100,35 억,,2115961,N,N,9365,N,00,N
|
|
20230703,160914,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37750,700,2,1.89,3540183500,93535,124.43,37450,38050,37400,48150,25950,37050,37849.08,5.99,-425,18928,38216,37632,36566,35982,34916,37925,36275,35,11100,100,27410,50,1,35111195,13254,-146.32,3.15,12,0.27,-258.00,11999.00,54000,20230222,-30.09,28250,20221013,33.63,54000,-30.09,20230222,29850,26.47,20230103,54000,-30.09,20230222,28250,33.63,20221013,1.91,N,336370,100,35 억,,2103130,N,N,9365,N,00,N
|
|
20230703,150923,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37800,750,2,2.02,3041022350,80313,106.84,37450,38050,37400,48150,25950,37050,37864.63,5.99,-425,11285,38216,37632,36566,35982,34916,37925,36275,35,11100,100,27410,50,1,35111195,13272,-146.51,3.15,12,0.23,-258.00,11999.00,54000,20230222,-30.00,28250,20221013,33.81,54000,-30.00,20230222,29850,26.63,20230103,54000,-30.00,20230222,28250,33.81,20221013,1.91,N,336370,100,35 억,,2103130,N,N,10,N,00,N
|
|
20230703,140922,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37950,900,2,2.43,2501697000,66070,87.90,37450,38050,37400,48150,25950,37050,37864.34,5.99,-425,13185,38216,37632,36566,35982,34916,37925,36275,35,11100,100,27410,50,1,35111195,13325,-147.09,3.16,12,0.19,-258.00,11999.00,54000,20230222,-29.72,28250,20221013,34.34,54000,-29.72,20230222,29850,27.14,20230103,54000,-29.72,20230222,28250,34.34,20221013,1.91,N,336370,100,35 억,,2103130,N,N,10,N,00,N
|
|
20230703,130916,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37900,850,2,2.29,2079529700,54957,73.11,37450,38050,37400,48150,25950,37050,37839.21,5.99,-425,11367,38216,37632,36566,35982,34916,37925,36275,35,11100,100,27410,50,1,35111195,13307,-146.90,3.16,12,0.16,-258.00,11999.00,54000,20230222,-29.81,28250,20221013,34.16,54000,-29.81,20230222,29850,26.97,20230103,54000,-29.81,20230222,28250,34.16,20221013,1.91,N,336370,100,35 억,,2103130,N,N,10,N,00,N
|
|
20230703,120923,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37950,900,2,2.43,1788632650,47287,62.91,37450,38050,37400,48150,25950,37050,37825.04,5.99,-425,11463,38216,37632,36566,35982,34916,37925,36275,35,11100,100,27410,50,1,35111195,13325,-147.09,3.16,12,0.13,-258.00,11999.00,54000,20230222,-29.72,28250,20221013,34.34,54000,-29.72,20230222,29850,27.14,20230103,54000,-29.72,20230222,28250,34.34,20221013,1.91,N,336370,100,35 억,,2103130,N,N,10,N,00,N
|
|
20230703,110916,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38000,950,2,2.56,1586352500,41955,55.81,37450,38050,37400,48150,25950,37050,37810.81,5.99,-425,12409,38216,37632,36566,35982,34916,37925,36275,35,11100,100,27410,50,1,35111195,13342,-147.29,3.17,12,0.12,-258.00,11999.00,54000,20230222,-29.63,28250,20221013,34.51,54000,-29.63,20230222,29850,27.30,20230103,54000,-29.63,20230222,28250,34.51,20221013,1.91,N,336370,100,35 억,,2103130,N,N,10,N,00,N
|
|
20230703,100904,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37850,800,2,2.16,915717650,24255,32.27,37450,37950,37400,48150,25950,37050,37753.77,5.99,-425,9556,38216,37632,36566,35982,34916,37925,36275,35,11100,100,27410,50,1,35111195,13290,-146.71,3.15,12,0.07,-258.00,11999.00,54000,20230222,-29.91,28250,20221013,33.98,54000,-29.91,20230222,29850,26.80,20230103,54000,-29.91,20230222,28250,33.98,20221013,1.91,N,336370,100,35 억,,2103130,N,N,10,N,00,N
|
|
20230703,090913,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37600,550,2,1.48,242002600,6443,8.57,37450,37700,37400,48150,25950,37050,37560.55,5.99,-425,864,38216,37632,36566,35982,34916,37925,36275,35,11100,100,27410,50,1,35111195,13202,-145.74,3.13,12,0.02,-258.00,11999.00,54000,20230222,-30.37,28250,20221013,33.10,54000,-30.37,20230222,29850,25.96,20230103,54000,-30.37,20230222,28250,33.10,20221013,1.91,N,336370,100,35 억,,2103130,N,N,10,N,00,N
|