178 lines
80 KiB
CSV
178 lines
80 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161153,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32700,350,2,1.08,1631291650,50460,164.38,32800,32800,32050,42050,22650,32350,32326.61,6.05,-292,1066,32916,32632,32466,32182,32016,32550,32100,35,9700,100,23930,50,1,35111195,11481,-126.74,2.73,12,0.14,-258.00,11999.00,54000,20230222,-39.44,28250,20221013,15.75,54000,-39.44,20230222,29850,9.55,20230103,54000,-39.44,20230222,28250,15.75,20221013,1.75,N,336370,100,35 억,,2124495,N,N,46,N,00,N
|
|
20230831,151501,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32400,50,2,0.15,1306679550,40527,132.02,32800,32800,32050,42050,22650,32350,32242.20,6.05,-292,-3173,32916,32632,32466,32182,32016,32550,32100,35,9700,100,23930,50,1,35111195,11376,-125.58,2.70,12,0.12,-258.00,11999.00,54000,20230222,-40.00,28250,20221013,14.69,54000,-40.00,20230222,29850,8.54,20230103,54000,-40.00,20230222,28250,14.69,20221013,1.75,N,336370,100,35 억,,2124495,N,N,55,N,00,N
|
|
20230831,141623,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32250,-100,5,-0.31,1077173100,33453,108.98,32800,32800,32050,42050,22650,32350,32199.60,6.05,-292,-5576,32916,32632,32466,32182,32016,32550,32100,35,9700,100,23930,50,1,35111195,11323,-125.00,2.69,12,0.10,-258.00,11999.00,54000,20230222,-40.28,28250,20221013,14.16,54000,-40.28,20230222,29850,8.04,20230103,54000,-40.28,20230222,28250,14.16,20221013,1.75,N,336370,100,35 억,,2124495,N,N,55,N,00,N
|
|
20230831,131543,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,-200,5,-0.62,889996500,27638,90.03,32800,32800,32050,42050,22650,32350,32201.91,6.05,-292,-8304,32916,32632,32466,32182,32016,32550,32100,35,9700,100,23930,50,1,35111195,11288,-124.61,2.68,12,0.08,-258.00,11999.00,54000,20230222,-40.46,28250,20221013,13.81,54000,-40.46,20230222,29850,7.71,20230103,54000,-40.46,20230222,28250,13.81,20221013,1.75,N,336370,100,35 억,,2124495,N,N,55,N,00,N
|
|
20230831,121637,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32100,-250,5,-0.77,748108550,23222,75.65,32800,32800,32050,42050,22650,32350,32215.51,6.05,-292,-8474,32916,32632,32466,32182,32016,32550,32100,35,9700,100,23930,50,1,35111195,11271,-124.42,2.68,12,0.07,-258.00,11999.00,54000,20230222,-40.56,28250,20221013,13.63,54000,-40.56,20230222,29850,7.54,20230103,54000,-40.56,20230222,28250,13.63,20221013,1.75,N,336370,100,35 억,,2124495,N,N,55,N,00,N
|
|
20230831,112116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,-200,5,-0.62,586305300,18181,59.23,32800,32800,32100,42050,22650,32350,32248.24,6.05,-292,-7372,32916,32632,32466,32182,32016,32550,32100,35,9700,100,23930,50,1,35111195,11288,-124.61,2.68,12,0.05,-258.00,11999.00,54000,20230222,-40.46,28250,20221013,13.81,54000,-40.46,20230222,29850,7.71,20230103,54000,-40.46,20230222,28250,13.81,20221013,1.75,N,336370,100,35 억,,2124495,N,N,55,N,00,N
|
|
20230831,101728,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32200,-150,5,-0.46,418607150,12965,42.24,32800,32800,32150,42050,22650,32350,32287.48,6.05,-292,-5764,32916,32632,32466,32182,32016,32550,32100,35,9700,100,23930,50,1,35111195,11306,-124.81,2.68,12,0.04,-258.00,11999.00,54000,20230222,-40.37,28250,20221013,13.98,54000,-40.37,20230222,29850,7.87,20230103,54000,-40.37,20230222,28250,13.98,20221013,1.75,N,336370,100,35 억,,2124495,N,N,55,N,00,N
|
|
20230831,091600,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32350,0,3,0.00,94810650,2927,9.54,32800,32800,32250,42050,22650,32350,32391.75,6.05,-292,-1299,32916,32632,32466,32182,32016,32550,32100,35,9700,100,23930,50,1,35111195,11358,-125.39,2.70,12,0.01,-258.00,11999.00,54000,20230222,-40.09,28250,20221013,14.51,54000,-40.09,20230222,29850,8.38,20230103,54000,-40.09,20230222,28250,14.51,20221013,1.75,N,336370,100,35 억,,2124495,N,N,55,N,00,N
|
|
20230830,161158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32350,100,2,0.31,989350150,30503,56.00,32750,32750,32300,41900,22600,32250,32434.58,6.06,0,-937,32783,32516,32233,31966,31683,32650,32100,35,9650,100,23860,50,1,35111195,11358,-125.39,2.70,12,0.09,-258.00,11999.00,54000,20230222,-40.09,28250,20221013,14.51,54000,-40.09,20230222,29850,8.38,20230103,54000,-40.09,20230222,28250,14.51,20221013,1.75,N,336370,100,35 억,,2126015,N,N,55,N,00,N
|
|
20230830,151433,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32300,50,2,0.16,935778600,28847,52.96,32750,32750,32300,41900,22600,32250,32439.37,6.06,0,-744,32783,32516,32233,31966,31683,32650,32100,35,9650,100,23860,50,1,35111195,11341,-125.19,2.69,12,0.08,-258.00,11999.00,54000,20230222,-40.19,28250,20221013,14.34,54000,-40.19,20230222,29850,8.21,20230103,54000,-40.19,20230222,28250,14.34,20221013,1.75,N,336370,100,35 억,,2126015,N,N,1174,N,00,N
|
|
20230830,141530,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32400,150,2,0.47,789007850,24312,44.63,32750,32750,32300,41900,22600,32250,32453.43,6.06,0,-98,32783,32516,32233,31966,31683,32650,32100,35,9650,100,23860,50,1,35111195,11376,-125.58,2.70,12,0.07,-258.00,11999.00,54000,20230222,-40.00,28250,20221013,14.69,54000,-40.00,20230222,29850,8.54,20230103,54000,-40.00,20230222,28250,14.69,20221013,1.75,N,336370,100,35 억,,2126015,N,N,1174,N,00,N
|
|
20230830,131527,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32450,200,2,0.62,680183250,20953,38.46,32750,32750,32300,41900,22600,32250,32462.33,6.06,0,650,32783,32516,32233,31966,31683,32650,32100,35,9650,100,23860,50,1,35111195,11394,-125.78,2.70,12,0.06,-258.00,11999.00,54000,20230222,-39.91,28250,20221013,14.87,54000,-39.91,20230222,29850,8.71,20230103,54000,-39.91,20230222,28250,14.87,20221013,1.75,N,336370,100,35 억,,2126015,N,N,1174,N,00,N
|
|
20230830,121538,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32550,300,2,0.93,541778950,16688,30.63,32750,32750,32300,41900,22600,32250,32465.18,6.06,0,1171,32783,32516,32233,31966,31683,32650,32100,35,9650,100,23860,50,1,35111195,11429,-126.16,2.71,12,0.05,-258.00,11999.00,54000,20230222,-39.72,28250,20221013,15.22,54000,-39.72,20230222,29850,9.05,20230103,54000,-39.72,20230222,28250,15.22,20221013,1.75,N,336370,100,35 억,,2126015,N,N,1174,N,00,N
|
|
20230830,112100,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32550,300,2,0.93,478228000,14734,27.05,32750,32750,32300,41900,22600,32250,32457.45,6.06,0,1472,32783,32516,32233,31966,31683,32650,32100,35,9650,100,23860,50,1,35111195,11429,-126.16,2.71,12,0.04,-258.00,11999.00,54000,20230222,-39.72,28250,20221013,15.22,54000,-39.72,20230222,29850,9.05,20230103,54000,-39.72,20230222,28250,15.22,20221013,1.75,N,336370,100,35 억,,2126015,N,N,1174,N,00,N
|
|
20230830,101626,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32450,200,2,0.62,305999000,9432,17.31,32750,32750,32300,41900,22600,32250,32442.64,6.06,0,743,32783,32516,32233,31966,31683,32650,32100,35,9650,100,23860,50,1,35111195,11394,-125.78,2.70,12,0.03,-258.00,11999.00,54000,20230222,-39.91,28250,20221013,14.87,54000,-39.91,20230222,29850,8.71,20230103,54000,-39.91,20230222,28250,14.87,20221013,1.75,N,336370,100,35 억,,2126015,N,N,1174,N,00,N
|
|
20230830,091527,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32450,200,2,0.62,89612650,2757,5.06,32750,32750,32300,41900,22600,32250,32503.68,6.06,0,301,32783,32516,32233,31966,31683,32650,32100,35,9650,100,23860,50,1,35111195,11394,-125.78,2.70,12,0.01,-258.00,11999.00,54000,20230222,-39.91,28250,20221013,14.87,54000,-39.91,20230222,29850,8.71,20230103,54000,-39.91,20230222,28250,14.87,20221013,1.75,N,336370,100,35 억,,2126015,N,N,1174,N,00,N
|
|
20230829,161152,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32250,100,2,0.31,1734985550,53765,114.61,32000,32500,31950,41750,22550,32150,32269.93,6.04,0,1779,32850,32500,32000,31650,31150,32675,31825,35,9600,100,23790,50,1,35111195,11323,-125.00,2.69,12,0.15,-258.00,11999.00,54000,20230222,-40.28,28250,20221013,14.16,54000,-40.28,20230222,29850,8.04,20230103,54000,-40.28,20230222,28250,14.16,20221013,1.78,N,336370,100,35 억,,2119180,N,N,1174,N,00,N
|
|
20230829,151444,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32400,250,2,0.78,1636303750,50709,108.09,32000,32500,31950,41750,22550,32150,32268.51,6.04,0,2654,32850,32500,32000,31650,31150,32675,31825,35,9600,100,23790,50,1,35111195,11376,-125.58,2.70,12,0.14,-258.00,11999.00,54000,20230222,-40.00,28250,20221013,14.69,54000,-40.00,20230222,29850,8.54,20230103,54000,-40.00,20230222,28250,14.69,20221013,1.78,N,336370,100,35 억,,2119180,N,N,315,N,00,N
|
|
20230829,141628,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32350,200,2,0.62,1359661600,42162,89.87,32000,32500,31950,41750,22550,32150,32248.51,6.04,0,902,32850,32500,32000,31650,31150,32675,31825,35,9600,100,23790,50,1,35111195,11358,-125.39,2.70,12,0.12,-258.00,11999.00,54000,20230222,-40.09,28250,20221013,14.51,54000,-40.09,20230222,29850,8.38,20230103,54000,-40.09,20230222,28250,14.51,20221013,1.78,N,336370,100,35 억,,2119180,N,N,315,N,00,N
|
|
20230829,131517,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32300,150,2,0.47,1123800450,34864,74.32,32000,32500,31950,41750,22550,32150,32233.84,6.04,0,-2414,32850,32500,32000,31650,31150,32675,31825,35,9600,100,23790,50,1,35111195,11341,-125.19,2.69,12,0.10,-258.00,11999.00,54000,20230222,-40.19,28250,20221013,14.34,54000,-40.19,20230222,29850,8.21,20230103,54000,-40.19,20230222,28250,14.34,20221013,1.78,N,336370,100,35 억,,2119180,N,N,315,N,00,N
|
|
20230829,121625,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,0,3,0.00,972008400,30151,64.27,32000,32500,31950,41750,22550,32150,32238.02,6.04,0,-2841,32850,32500,32000,31650,31150,32675,31825,35,9600,100,23790,50,1,35111195,11288,-124.61,2.68,12,0.09,-258.00,11999.00,54000,20230222,-40.46,28250,20221013,13.81,54000,-40.46,20230222,29850,7.71,20230103,54000,-40.46,20230222,28250,13.81,20221013,1.78,N,336370,100,35 억,,2119180,N,N,315,N,00,N
|
|
20230829,112327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32250,100,2,0.31,749302050,23235,49.53,32000,32500,31950,41750,22550,32150,32248.85,6.04,0,-2308,32850,32500,32000,31650,31150,32675,31825,35,9600,100,23790,50,1,35111195,11323,-125.00,2.69,12,0.07,-258.00,11999.00,54000,20230222,-40.28,28250,20221013,14.16,54000,-40.28,20230222,29850,8.04,20230103,54000,-40.28,20230222,28250,14.16,20221013,1.78,N,336370,100,35 억,,2119180,N,N,315,N,00,N
|
|
20230829,101721,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32250,100,2,0.31,583531450,18100,38.58,32000,32500,31950,41750,22550,32150,32239.31,6.04,0,-1720,32850,32500,32000,31650,31150,32675,31825,35,9600,100,23790,50,1,35111195,11323,-125.00,2.69,12,0.05,-258.00,11999.00,54000,20230222,-40.28,28250,20221013,14.16,54000,-40.28,20230222,29850,8.04,20230103,54000,-40.28,20230222,28250,14.16,20221013,1.78,N,336370,100,35 억,,2119180,N,N,315,N,00,N
|
|
20230829,091132,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31950,-200,5,-0.62,142951000,4464,9.52,32000,32150,31950,41750,22550,32150,32023.07,6.04,0,116,32850,32500,32000,31650,31150,32675,31825,35,9600,100,23790,50,1,35111195,11218,-123.84,2.66,12,0.01,-258.00,11999.00,54000,20230222,-40.83,28250,20221013,13.10,54000,-40.83,20230222,29850,7.04,20230103,54000,-40.83,20230222,28250,13.10,20221013,1.78,N,336370,100,35 억,,2119180,N,N,315,N,00,N
|
|
20230828,161118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,550,2,1.74,1488798900,46454,101.82,31950,32350,31500,41050,22150,31600,32048.74,6.04,0,-747,32000,31800,31650,31450,31300,31900,31550,35,9450,100,23380,50,1,35111195,11288,-124.61,2.68,12,0.13,-258.00,11999.00,54000,20230222,-40.46,28250,20221013,13.81,54000,-40.46,20230222,29850,7.71,20230103,54000,-40.46,20230222,28250,13.81,20221013,1.79,N,336370,100,35 억,,2120344,N,N,315,N,00,N
|
|
20230828,151127,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32200,600,2,1.90,1298103800,40523,88.82,31950,32350,31500,41050,22150,31600,32033.75,6.04,0,12,32000,31800,31650,31450,31300,31900,31550,35,9450,100,23380,50,1,35111195,11306,-124.81,2.68,12,0.12,-258.00,11999.00,54000,20230222,-40.37,28250,20221013,13.98,54000,-40.37,20230222,29850,7.87,20230103,54000,-40.37,20230222,28250,13.98,20221013,1.79,N,336370,100,35 억,,2120344,N,N,932,N,00,N
|
|
20230828,141131,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32250,650,2,2.06,1207509850,37706,82.65,31950,32350,31500,41050,22150,31600,32024.34,6.04,0,231,32000,31800,31650,31450,31300,31900,31550,35,9450,100,23380,50,1,35111195,11323,-125.00,2.69,12,0.11,-258.00,11999.00,54000,20230222,-40.28,28250,20221013,14.16,54000,-40.28,20230222,29850,8.04,20230103,54000,-40.28,20230222,28250,14.16,20221013,1.79,N,336370,100,35 억,,2120344,N,N,932,N,00,N
|
|
20230828,131140,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,550,2,1.74,1060824350,33156,72.68,31950,32350,31500,41050,22150,31600,31994.94,6.04,0,682,32000,31800,31650,31450,31300,31900,31550,35,9450,100,23380,50,1,35111195,11288,-124.61,2.68,12,0.09,-258.00,11999.00,54000,20230222,-40.46,28250,20221013,13.81,54000,-40.46,20230222,29850,7.71,20230103,54000,-40.46,20230222,28250,13.81,20221013,1.79,N,336370,100,35 억,,2120344,N,N,932,N,00,N
|
|
20230828,121131,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,550,2,1.74,1019919400,31883,69.89,31950,32350,31500,41050,22150,31600,31989.44,6.04,0,681,32000,31800,31650,31450,31300,31900,31550,35,9450,100,23380,50,1,35111195,11288,-124.61,2.68,12,0.09,-258.00,11999.00,54000,20230222,-40.46,28250,20221013,13.81,54000,-40.46,20230222,29850,7.71,20230103,54000,-40.46,20230222,28250,13.81,20221013,1.79,N,336370,100,35 억,,2120344,N,N,932,N,00,N
|
|
20230828,111127,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32200,600,2,1.90,920671800,28794,63.11,31950,32350,31500,41050,22150,31600,31974.43,6.04,0,491,32000,31800,31650,31450,31300,31900,31550,35,9450,100,23380,50,1,35111195,11306,-124.81,2.68,12,0.08,-258.00,11999.00,54000,20230222,-40.37,28250,20221013,13.98,54000,-40.37,20230222,29850,7.87,20230103,54000,-40.37,20230222,28250,13.98,20221013,1.79,N,336370,100,35 억,,2120344,N,N,932,N,00,N
|
|
20230828,101114,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31950,350,2,1.11,478009400,15052,32.99,31950,32000,31500,41050,22150,31600,31757.20,6.04,0,2923,32000,31800,31650,31450,31300,31900,31550,35,9450,100,23380,50,1,35111195,11218,-123.84,2.66,12,0.04,-258.00,11999.00,54000,20230222,-40.83,28250,20221013,13.10,54000,-40.83,20230222,29850,7.04,20230103,54000,-40.83,20230222,28250,13.10,20221013,1.79,N,336370,100,35 억,,2120344,N,N,932,N,00,N
|
|
20230828,091130,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31550,-50,5,-0.16,188604900,5955,13.05,31950,31950,31500,41050,22150,31600,31671.69,6.04,0,312,32000,31800,31650,31450,31300,31900,31550,35,9450,100,23380,50,1,35111195,11078,-122.29,2.63,12,0.02,-258.00,11999.00,54000,20230222,-41.57,28250,20221013,11.68,54000,-41.57,20230222,29850,5.70,20230103,54000,-41.57,20230222,28250,11.68,20221013,1.79,N,336370,100,35 억,,2120344,N,N,932,N,00,N
|
|
20230825,161122,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31600,-150,5,-0.47,1432856400,45303,112.90,31550,31850,31500,41250,22250,31750,31628.16,6.03,0,1020,32483,32116,31933,31566,31383,32025,31475,35,9500,100,23490,50,1,35111195,11095,-122.48,2.63,12,0.13,-258.00,11999.00,54000,20230222,-41.48,28250,20221013,11.86,54000,-41.48,20230222,29850,5.86,20230103,54000,-41.48,20230222,28250,11.86,20221013,1.79,N,336370,100,35 억,,2118626,N,N,932,N,00,N
|
|
20230825,151129,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31600,-150,5,-0.47,1232940350,38979,97.14,31550,31850,31500,41250,22250,31750,31630.73,6.03,0,1209,32483,32116,31933,31566,31383,32025,31475,35,9500,100,23490,50,1,35111195,11095,-122.48,2.63,12,0.11,-258.00,11999.00,54000,20230222,-41.48,28250,20221013,11.86,54000,-41.48,20230222,29850,5.86,20230103,54000,-41.48,20230222,28250,11.86,20221013,1.79,N,336370,100,35 억,,2118626,N,N,457,N,00,N
|
|
20230825,141127,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31650,-100,5,-0.31,1088375350,34406,85.74,31550,31850,31500,41250,22250,31750,31633.13,6.03,0,1165,32483,32116,31933,31566,31383,32025,31475,35,9500,100,23490,50,1,35111195,11113,-122.67,2.64,12,0.10,-258.00,11999.00,54000,20230222,-41.39,28250,20221013,12.04,54000,-41.39,20230222,29850,6.03,20230103,54000,-41.39,20230222,28250,12.04,20221013,1.79,N,336370,100,35 억,,2118626,N,N,457,N,00,N
|
|
20230825,131122,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31550,-200,5,-0.63,967720450,30593,76.24,31550,31850,31500,41250,22250,31750,31631.89,6.03,0,744,32483,32116,31933,31566,31383,32025,31475,35,9500,100,23490,50,1,35111195,11078,-122.29,2.63,12,0.09,-258.00,11999.00,54000,20230222,-41.57,28250,20221013,11.68,54000,-41.57,20230222,29850,5.70,20230103,54000,-41.57,20230222,28250,11.68,20221013,1.79,N,336370,100,35 억,,2118626,N,N,457,N,00,N
|
|
20230825,121124,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31600,-150,5,-0.47,712644300,22507,56.09,31550,31850,31500,41250,22250,31750,31663.03,6.03,0,868,32483,32116,31933,31566,31383,32025,31475,35,9500,100,23490,50,1,35111195,11095,-122.48,2.63,12,0.06,-258.00,11999.00,54000,20230222,-41.48,28250,20221013,11.86,54000,-41.48,20230222,29850,5.86,20230103,54000,-41.48,20230222,28250,11.86,20221013,1.79,N,336370,100,35 억,,2118626,N,N,457,N,00,N
|
|
20230825,111122,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31700,-50,5,-0.16,528090800,16676,41.56,31550,31850,31500,41250,22250,31750,31667.46,6.03,0,757,32483,32116,31933,31566,31383,32025,31475,35,9500,100,23490,50,1,35111195,11130,-122.87,2.64,12,0.05,-258.00,11999.00,54000,20230222,-41.30,28250,20221013,12.21,54000,-41.30,20230222,29850,6.20,20230103,54000,-41.30,20230222,28250,12.21,20221013,1.79,N,336370,100,35 억,,2118626,N,N,457,N,00,N
|
|
20230825,101128,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,50,2,0.16,365506000,11556,28.80,31550,31800,31500,41250,22250,31750,31628.57,6.03,0,698,32483,32116,31933,31566,31383,32025,31475,35,9500,100,23490,50,1,35111195,11165,-123.26,2.65,12,0.03,-258.00,11999.00,54000,20230222,-41.11,28250,20221013,12.57,54000,-41.11,20230222,29850,6.53,20230103,54000,-41.11,20230222,28250,12.57,20221013,1.79,N,336370,100,35 억,,2118626,N,N,457,N,00,N
|
|
20230825,091121,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31600,-150,5,-0.47,95115050,3015,7.51,31550,31700,31500,41250,22250,31750,31543.79,6.03,0,-73,32483,32116,31933,31566,31383,32025,31475,35,9500,100,23490,50,1,35111195,11095,-122.48,2.63,12,0.01,-258.00,11999.00,54000,20230222,-41.48,28250,20221013,11.86,54000,-41.48,20230222,29850,5.86,20230103,54000,-41.48,20230222,28250,11.86,20221013,1.79,N,336370,100,35 억,,2118626,N,N,457,N,00,N
|
|
20230824,161116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31750,0,3,0.00,1251918900,39236,41.92,32000,32300,31750,41250,22250,31750,31907.68,6.03,0,1184,33050,32400,32050,31400,31050,32225,31225,35,9500,100,23490,50,1,35111195,11148,-123.06,2.65,12,0.11,-258.00,11999.00,54000,20230222,-41.20,28250,20221013,12.39,54000,-41.20,20230222,29850,6.37,20230103,54000,-41.20,20230222,28250,12.39,20221013,1.79,N,336370,100,35 억,,2118225,N,N,457,N,00,N
|
|
20230824,151113,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,100,2,0.31,1090227100,34147,36.48,32000,32300,31800,41250,22250,31750,31927.46,6.03,0,757,33050,32400,32050,31400,31050,32225,31225,35,9500,100,23490,50,1,35111195,11183,-123.45,2.65,12,0.10,-258.00,11999.00,54000,20230222,-41.02,28250,20221013,12.74,54000,-41.02,20230222,29850,6.70,20230103,54000,-41.02,20230222,28250,12.74,20221013,1.79,N,336370,100,35 억,,2118225,N,N,27,N,00,N
|
|
20230824,141115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31900,150,2,0.47,880657200,27563,29.45,32000,32300,31800,41250,22250,31750,31950.70,6.03,0,762,33050,32400,32050,31400,31050,32225,31225,35,9500,100,23490,50,1,35111195,11200,-123.64,2.66,12,0.08,-258.00,11999.00,54000,20230222,-40.93,28250,20221013,12.92,54000,-40.93,20230222,29850,6.87,20230103,54000,-40.93,20230222,28250,12.92,20221013,1.79,N,336370,100,35 억,,2118225,N,N,27,N,00,N
|
|
20230824,131118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31950,200,2,0.63,700159200,21903,23.40,32000,32300,31850,41250,22250,31750,31966.36,6.03,0,763,33050,32400,32050,31400,31050,32225,31225,35,9500,100,23490,50,1,35111195,11218,-123.84,2.66,12,0.06,-258.00,11999.00,54000,20230222,-40.83,28250,20221013,13.10,54000,-40.83,20230222,29850,7.04,20230103,54000,-40.83,20230222,28250,13.10,20221013,1.79,N,336370,100,35 억,,2118225,N,N,27,N,00,N
|
|
20230824,121121,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32000,250,2,0.79,578592400,18099,19.34,32000,32300,31850,41250,22250,31750,31968.20,6.03,0,674,33050,32400,32050,31400,31050,32225,31225,35,9500,100,23490,50,1,35111195,11236,-124.03,2.67,12,0.05,-258.00,11999.00,54000,20230222,-40.74,28250,20221013,13.27,54000,-40.74,20230222,29850,7.20,20230103,54000,-40.74,20230222,28250,13.27,20221013,1.79,N,336370,100,35 억,,2118225,N,N,27,N,00,N
|
|
20230824,111116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31950,200,2,0.63,485000550,15174,16.21,32000,32300,31850,41250,22250,31750,31962.60,6.03,0,672,33050,32400,32050,31400,31050,32225,31225,35,9500,100,23490,50,1,35111195,11218,-123.84,2.66,12,0.04,-258.00,11999.00,54000,20230222,-40.83,28250,20221013,13.10,54000,-40.83,20230222,29850,7.04,20230103,54000,-40.83,20230222,28250,13.10,20221013,1.79,N,336370,100,35 억,,2118225,N,N,27,N,00,N
|
|
20230824,101113,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,100,2,0.31,368719700,11533,12.32,32000,32300,31850,41250,22250,31750,31970.84,6.03,0,621,33050,32400,32050,31400,31050,32225,31225,35,9500,100,23490,50,1,35111195,11183,-123.45,2.65,12,0.03,-258.00,11999.00,54000,20230222,-41.02,28250,20221013,12.74,54000,-41.02,20230222,29850,6.70,20230103,54000,-41.02,20230222,28250,12.74,20221013,1.79,N,336370,100,35 억,,2118225,N,N,27,N,00,N
|
|
20230824,091117,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32050,300,2,0.94,94289800,2941,3.14,32000,32300,32000,41250,22250,31750,32060.46,6.03,0,49,33050,32400,32050,31400,31050,32225,31225,35,9500,100,23490,50,1,35111195,11253,-124.22,2.67,12,0.01,-258.00,11999.00,54000,20230222,-40.65,28250,20221013,13.45,54000,-40.65,20230222,29850,7.37,20230103,54000,-40.65,20230222,28250,13.45,20221013,1.79,N,336370,100,35 억,,2118225,N,N,27,N,00,N
|
|
20230823,161110,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31750,-900,5,-2.76,2958017700,92635,161.63,32600,32700,31700,42400,22900,32650,31932.93,6.05,0,-5134,33416,33032,32816,32432,32216,32925,32325,35,9750,100,24160,50,1,35111195,11148,-123.06,2.65,12,0.26,-258.00,11999.00,54000,20230222,-41.20,28250,20221013,12.39,54000,-41.20,20230222,29850,6.37,20230103,54000,-41.20,20230222,28250,12.39,20221013,1.82,N,336370,100,35 억,,2125533,N,N,27,N,00,N
|
|
20230823,151110,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,-850,5,-2.60,2757951600,86335,150.64,32600,32700,31700,42400,22900,32650,31944.75,6.05,0,-5084,33416,33032,32816,32432,32216,32925,32325,35,9750,100,24160,50,1,35111195,11165,-123.26,2.65,12,0.25,-258.00,11999.00,54000,20230222,-41.11,28250,20221013,12.57,54000,-41.11,20230222,29850,6.53,20230103,54000,-41.11,20230222,28250,12.57,20221013,1.82,N,336370,100,35 억,,2125533,N,N,356,N,00,N
|
|
20230823,141117,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31750,-900,5,-2.76,2548937300,79761,139.16,32600,32700,31700,42400,22900,32650,31957.17,6.05,0,-5033,33416,33032,32816,32432,32216,32925,32325,35,9750,100,24160,50,1,35111195,11148,-123.06,2.65,12,0.23,-258.00,11999.00,54000,20230222,-41.20,28250,20221013,12.39,54000,-41.20,20230222,29850,6.37,20230103,54000,-41.20,20230222,28250,12.39,20221013,1.82,N,336370,100,35 억,,2125533,N,N,356,N,00,N
|
|
20230823,131107,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,-850,5,-2.60,2286059200,71484,124.72,32600,32700,31750,42400,22900,32650,31979.99,6.05,0,-3878,33416,33032,32816,32432,32216,32925,32325,35,9750,100,24160,50,1,35111195,11165,-123.26,2.65,12,0.20,-258.00,11999.00,54000,20230222,-41.11,28250,20221013,12.57,54000,-41.11,20230222,29850,6.53,20230103,54000,-41.11,20230222,28250,12.57,20221013,1.82,N,336370,100,35 억,,2125533,N,N,356,N,00,N
|
|
20230823,121117,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,-800,5,-2.45,1988367850,62128,108.40,32600,32700,31750,42400,22900,32650,32004.35,6.05,0,-1331,33416,33032,32816,32432,32216,32925,32325,35,9750,100,24160,50,1,35111195,11183,-123.45,2.65,12,0.18,-258.00,11999.00,54000,20230222,-41.02,28250,20221013,12.74,54000,-41.02,20230222,29850,6.70,20230103,54000,-41.02,20230222,28250,12.74,20221013,1.82,N,336370,100,35 억,,2125533,N,N,356,N,00,N
|
|
20230823,111112,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,-850,5,-2.60,1862344500,58168,101.49,32600,32700,31750,42400,22900,32650,32016.63,6.05,0,-1349,33416,33032,32816,32432,32216,32925,32325,35,9750,100,24160,50,1,35111195,11165,-123.26,2.65,12,0.17,-258.00,11999.00,54000,20230222,-41.11,28250,20221013,12.57,54000,-41.11,20230222,29850,6.53,20230103,54000,-41.11,20230222,28250,12.57,20221013,1.82,N,336370,100,35 억,,2125533,N,N,356,N,00,N
|
|
20230823,101112,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,-800,5,-2.45,1249271000,38898,67.87,32600,32700,31800,42400,22900,32650,32116.56,6.05,0,-3383,33416,33032,32816,32432,32216,32925,32325,35,9750,100,24160,50,1,35111195,11183,-123.45,2.65,12,0.11,-258.00,11999.00,54000,20230222,-41.02,28250,20221013,12.74,54000,-41.02,20230222,29850,6.70,20230103,54000,-41.02,20230222,28250,12.74,20221013,1.82,N,336370,100,35 억,,2125533,N,N,356,N,00,N
|
|
20230823,091121,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32300,-350,5,-1.07,197371000,6100,10.64,32600,32700,32200,42400,22900,32650,32355.81,6.05,0,-1099,33416,33032,32816,32432,32216,32925,32325,35,9750,100,24160,50,1,35111195,11341,-125.19,2.69,12,0.02,-258.00,11999.00,54000,20230222,-40.19,28250,20221013,14.34,54000,-40.19,20230222,29850,8.21,20230103,54000,-40.19,20230222,28250,14.34,20221013,1.82,N,336370,100,35 억,,2125533,N,N,356,N,00,N
|
|
20230822,161106,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32650,-250,5,-0.76,1857078750,56625,61.00,32950,33200,32600,42750,23050,32900,32797.22,6.06,0,-2618,33500,33200,32950,32650,32400,33350,32800,35,9850,100,24340,50,1,35111195,11464,-126.55,2.72,12,0.16,-258.00,11999.00,54000,20230222,-39.54,28250,20221013,15.58,54000,-39.54,20230222,29850,9.38,20230103,54000,-39.54,20230222,28250,15.58,20221013,1.81,N,336370,100,35 억,,2127741,N,N,356,N,00,N
|
|
20230822,151106,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32700,-200,5,-0.61,1690450850,51525,55.50,32950,33200,32600,42750,23050,32900,32808.36,6.06,0,-2580,33500,33200,32950,32650,32400,33350,32800,35,9850,100,24340,50,1,35111195,11481,-126.74,2.73,12,0.15,-258.00,11999.00,54000,20230222,-39.44,28250,20221013,15.75,54000,-39.44,20230222,29850,9.55,20230103,54000,-39.44,20230222,28250,15.75,20221013,1.81,N,336370,100,35 억,,2127741,N,N,195,N,00,N
|
|
20230822,141106,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32800,-100,5,-0.30,1432235950,43635,47.00,32950,33200,32600,42750,23050,32900,32823.10,6.06,0,-1848,33500,33200,32950,32650,32400,33350,32800,35,9850,100,24340,50,1,35111195,11516,-127.13,2.73,12,0.12,-258.00,11999.00,54000,20230222,-39.26,28250,20221013,16.11,54000,-39.26,20230222,29850,9.88,20230103,54000,-39.26,20230222,28250,16.11,20221013,1.81,N,336370,100,35 억,,2127741,N,N,195,N,00,N
|
|
20230822,131103,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32900,0,3,0.00,1340681450,40847,44.00,32950,33200,32600,42750,23050,32900,32822.03,6.06,0,-1558,33500,33200,32950,32650,32400,33350,32800,35,9850,100,24340,50,1,35111195,11552,-127.52,2.74,12,0.12,-258.00,11999.00,54000,20230222,-39.07,28250,20221013,16.46,54000,-39.07,20230222,29850,10.22,20230103,54000,-39.07,20230222,28250,16.46,20221013,1.81,N,336370,100,35 억,,2127741,N,N,195,N,00,N
|
|
20230822,121050,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32800,-100,5,-0.30,1145025900,34893,37.59,32950,33200,32600,42750,23050,32900,32815.35,6.06,0,-2521,33500,33200,32950,32650,32400,33350,32800,35,9850,100,24340,50,1,35111195,11516,-127.13,2.73,12,0.10,-258.00,11999.00,54000,20230222,-39.26,28250,20221013,16.11,54000,-39.26,20230222,29850,9.88,20230103,54000,-39.26,20230222,28250,16.11,20221013,1.81,N,336370,100,35 억,,2127741,N,N,195,N,00,N
|
|
20230822,111103,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32900,0,3,0.00,1039301550,31673,34.12,32950,33200,32600,42750,23050,32900,32813.49,6.06,0,-3967,33500,33200,32950,32650,32400,33350,32800,35,9850,100,24340,50,1,35111195,11552,-127.52,2.74,12,0.09,-258.00,11999.00,54000,20230222,-39.07,28250,20221013,16.46,54000,-39.07,20230222,29850,10.22,20230103,54000,-39.07,20230222,28250,16.46,20221013,1.81,N,336370,100,35 억,,2127741,N,N,195,N,00,N
|
|
20230822,101101,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32700,-200,5,-0.61,824709050,25140,27.08,32950,33200,32600,42750,23050,32900,32804.66,6.06,0,-3618,33500,33200,32950,32650,32400,33350,32800,35,9850,100,24340,50,1,35111195,11481,-126.74,2.73,12,0.07,-258.00,11999.00,54000,20230222,-39.44,28250,20221013,15.75,54000,-39.44,20230222,29850,9.55,20230103,54000,-39.44,20230222,28250,15.75,20221013,1.81,N,336370,100,35 억,,2127741,N,N,195,N,00,N
|
|
20230822,091058,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32850,-50,5,-0.15,187448600,5692,6.13,32950,33200,32800,42750,23050,32900,32931.94,6.06,0,-1832,33500,33200,32950,32650,32400,33350,32800,35,9850,100,24340,50,1,35111195,11534,-127.33,2.74,12,0.02,-258.00,11999.00,54000,20230222,-39.17,28250,20221013,16.28,54000,-39.17,20230222,29850,10.05,20230103,54000,-39.17,20230222,28250,16.28,20221013,1.81,N,336370,100,35 억,,2127741,N,N,195,N,00,N
|
|
20230821,161058,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32900,-100,5,-0.30,3036514700,92254,62.71,32700,33250,32700,42900,23100,33000,32914.80,6.09,0,-10044,34533,33766,33333,32566,32133,33550,32350,35,9900,100,24420,50,1,35111195,11552,-127.52,2.74,12,0.26,-258.00,11999.00,54000,20230222,-39.07,28250,20221013,16.46,54000,-39.07,20230222,29850,10.22,20230103,54000,-39.07,20230222,28250,16.46,20221013,1.81,N,336370,100,35 억,,2138973,N,N,195,N,00,N
|
|
20230821,151104,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32750,-250,5,-0.76,2913234600,88503,60.16,32700,33250,32700,42900,23100,33000,32916.79,6.09,0,-11072,34533,33766,33333,32566,32133,33550,32350,35,9900,100,24420,50,1,35111195,11499,-126.94,2.73,12,0.25,-258.00,11999.00,54000,20230222,-39.35,28250,20221013,15.93,54000,-39.35,20230222,29850,9.72,20230103,54000,-39.35,20230222,28250,15.93,20221013,1.81,N,336370,100,35 억,,2138973,N,N,279,N,00,N
|
|
20230821,141059,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32850,-150,5,-0.45,2162512650,65600,44.59,32700,33250,32700,42900,23100,33000,32965.13,6.09,0,-8787,34533,33766,33333,32566,32133,33550,32350,35,9900,100,24420,50,1,35111195,11534,-127.33,2.74,12,0.19,-258.00,11999.00,54000,20230222,-39.17,28250,20221013,16.28,54000,-39.17,20230222,29850,10.05,20230103,54000,-39.17,20230222,28250,16.28,20221013,1.81,N,336370,100,35 억,,2138973,N,N,279,N,00,N
|
|
20230821,131112,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32850,-150,5,-0.45,1910171400,57919,39.37,32700,33250,32700,42900,23100,33000,32980.05,6.09,0,-8663,34533,33766,33333,32566,32133,33550,32350,35,9900,100,24420,50,1,35111195,11534,-127.33,2.74,12,0.16,-258.00,11999.00,54000,20230222,-39.17,28250,20221013,16.28,54000,-39.17,20230222,29850,10.05,20230103,54000,-39.17,20230222,28250,16.28,20221013,1.81,N,336370,100,35 억,,2138973,N,N,279,N,00,N
|
|
20230821,121108,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32950,-50,5,-0.15,1550261400,46984,31.94,32700,33250,32700,42900,23100,33000,32995.52,6.09,0,-3671,34533,33766,33333,32566,32133,33550,32350,35,9900,100,24420,50,1,35111195,11569,-127.71,2.75,12,0.13,-258.00,11999.00,54000,20230222,-38.98,28250,20221013,16.64,54000,-38.98,20230222,29850,10.39,20230103,54000,-38.98,20230222,28250,16.64,20221013,1.81,N,336370,100,35 억,,2138973,N,N,279,N,00,N
|
|
20230821,111058,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32950,-50,5,-0.15,1339207650,40585,27.59,32700,33250,32700,42900,23100,33000,32997.60,6.09,0,-3311,34533,33766,33333,32566,32133,33550,32350,35,9900,100,24420,50,1,35111195,11569,-127.71,2.75,12,0.12,-258.00,11999.00,54000,20230222,-38.98,28250,20221013,16.64,54000,-38.98,20230222,29850,10.39,20230103,54000,-38.98,20230222,28250,16.64,20221013,1.81,N,336370,100,35 억,,2138973,N,N,279,N,00,N
|
|
20230821,101057,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32950,-50,5,-0.15,823681050,24945,16.96,32700,33250,32700,42900,23100,33000,33019.89,6.09,0,-1510,34533,33766,33333,32566,32133,33550,32350,35,9900,100,24420,50,1,35111195,11569,-127.71,2.75,12,0.07,-258.00,11999.00,54000,20230222,-38.98,28250,20221013,16.64,54000,-38.98,20230222,29850,10.39,20230103,54000,-38.98,20230222,28250,16.64,20221013,1.81,N,336370,100,35 억,,2138973,N,N,279,N,00,N
|
|
20230821,091108,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32950,-50,5,-0.15,103061050,3132,2.13,32700,33150,32700,42900,23100,33000,32905.83,6.09,0,-526,34533,33766,33333,32566,32133,33550,32350,35,9900,100,24420,50,1,35111195,11569,-127.71,2.75,12,0.01,-258.00,11999.00,54000,20230222,-38.98,28250,20221013,16.64,54000,-38.98,20230222,29850,10.39,20230103,54000,-38.98,20230222,28250,16.64,20221013,1.81,N,336370,100,35 억,,2138973,N,N,279,N,00,N
|
|
20230818,161059,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33000,-1300,5,-3.79,4874462300,146316,196.38,33900,34100,32900,44550,24050,34300,33314.70,6.17,0,-27762,35500,34900,34300,33700,33100,34900,33700,35,10250,100,25380,50,1,35111195,11587,-127.91,2.75,12,0.42,-258.00,11999.00,54000,20230222,-38.89,28250,20221013,16.81,54000,-38.89,20230222,29850,10.55,20230103,54000,-38.89,20230222,28250,16.81,20221013,1.83,N,336370,100,35 억,,2166067,N,N,278,N,00,N
|
|
20230818,151049,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33100,-1200,5,-3.50,4513023450,135370,181.69,33900,34100,32900,44550,24050,34300,33338.43,6.17,0,-25457,35500,34900,34300,33700,33100,34900,33700,35,10250,100,25380,50,1,35111195,11622,-128.29,2.76,12,0.39,-258.00,11999.00,54000,20230222,-38.70,28250,20221013,17.17,54000,-38.70,20230222,29850,10.89,20230103,54000,-38.70,20230222,28250,17.17,20221013,1.83,N,336370,100,35 억,,2166067,N,N,103,N,00,N
|
|
20230818,141059,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33050,-1250,5,-3.64,4215082850,126358,169.60,33900,34100,32900,44550,24050,34300,33358.26,6.17,0,-24076,35500,34900,34300,33700,33100,34900,33700,35,10250,100,25380,50,1,35111195,11604,-128.10,2.75,12,0.36,-258.00,11999.00,54000,20230222,-38.80,28250,20221013,16.99,54000,-38.80,20230222,29850,10.72,20230103,54000,-38.80,20230222,28250,16.99,20221013,1.83,N,336370,100,35 억,,2166067,N,N,103,N,00,N
|
|
20230818,131051,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33000,-1300,5,-3.79,3503351450,104820,140.69,33900,34100,32900,44550,24050,34300,33422.55,6.17,0,-19015,35500,34900,34300,33700,33100,34900,33700,35,10250,100,25380,50,1,35111195,11587,-127.91,2.75,12,0.30,-258.00,11999.00,54000,20230222,-38.89,28250,20221013,16.81,54000,-38.89,20230222,29850,10.55,20230103,54000,-38.89,20230222,28250,16.81,20221013,1.83,N,336370,100,35 억,,2166067,N,N,103,N,00,N
|
|
20230818,121102,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33100,-1200,5,-3.50,2577202950,76784,103.06,33900,34100,33050,44550,24050,34300,33564.32,6.17,0,-6699,35500,34900,34300,33700,33100,34900,33700,35,10250,100,25380,50,1,35111195,11622,-128.29,2.76,12,0.22,-258.00,11999.00,54000,20230222,-38.70,28250,20221013,17.17,54000,-38.70,20230222,29850,10.89,20230103,54000,-38.70,20230222,28250,17.17,20221013,1.83,N,336370,100,35 억,,2166067,N,N,103,N,00,N
|
|
20230818,111054,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33650,-650,5,-1.90,1525220000,45281,60.78,33900,34100,33500,44550,24050,34300,33683.44,6.17,0,-188,35500,34900,34300,33700,33100,34900,33700,35,10250,100,25380,50,1,35111195,11815,-130.43,2.80,12,0.13,-258.00,11999.00,54000,20230222,-37.69,28250,20221013,19.12,54000,-37.69,20230222,29850,12.73,20230103,54000,-37.69,20230222,28250,19.12,20221013,1.83,N,336370,100,35 억,,2166067,N,N,103,N,00,N
|
|
20230818,101059,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33650,-650,5,-1.90,827044800,24499,32.88,33900,34100,33600,44550,24050,34300,33758.31,6.17,0,1243,35500,34900,34300,33700,33100,34900,33700,35,10250,100,25380,50,1,35111195,11815,-130.43,2.80,12,0.07,-258.00,11999.00,54000,20230222,-37.69,28250,20221013,19.12,54000,-37.69,20230222,29850,12.73,20230103,54000,-37.69,20230222,28250,19.12,20221013,1.83,N,336370,100,35 억,,2166067,N,N,103,N,00,N
|
|
20230818,091104,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33750,-550,5,-1.60,211446250,6255,8.40,33900,34100,33700,44550,24050,34300,33804.36,6.17,0,-1829,35500,34900,34300,33700,33100,34900,33700,35,10250,100,25380,50,1,35111195,11850,-130.81,2.81,12,0.02,-258.00,11999.00,54000,20230222,-37.50,28250,20221013,19.47,54000,-37.50,20230222,29850,13.07,20230103,54000,-37.50,20230222,28250,19.47,20221013,1.83,N,336370,100,35 억,,2166067,N,N,103,N,00,N
|
|
20230817,161059,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34300,-600,5,-1.72,2516282850,73591,58.79,34300,34900,33700,45350,24450,34900,34192.57,6.17,0,1674,36166,35532,34766,34132,33366,35850,34450,35,10450,100,25820,50,1,35111195,12043,-132.95,2.86,12,0.21,-258.00,11999.00,54000,20230222,-36.48,28250,20221013,21.42,54000,-36.48,20230222,29850,14.91,20230103,54000,-36.48,20230222,28250,21.42,20221013,1.82,N,336370,100,35 억,,2165265,N,N,103,N,00,N
|
|
20230817,151106,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34450,-450,5,-1.29,2310479750,67601,54.01,34300,34900,33700,45350,24450,34900,34178.08,6.17,0,1554,36166,35532,34766,34132,33366,35850,34450,35,10450,100,25820,50,1,35111195,12096,-133.53,2.87,12,0.19,-258.00,11999.00,54000,20230222,-36.20,28250,20221013,21.95,54000,-36.20,20230222,29850,15.41,20230103,54000,-36.20,20230222,28250,21.95,20221013,1.82,N,336370,100,35 억,,2165265,N,N,2,N,00,N
|
|
20230817,141056,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34300,-600,5,-1.72,2018422450,59081,47.20,34300,34900,33700,45350,24450,34900,34163.52,6.17,0,99,36166,35532,34766,34132,33366,35850,34450,35,10450,100,25820,50,1,35111195,12043,-132.95,2.86,12,0.17,-258.00,11999.00,54000,20230222,-36.48,28250,20221013,21.42,54000,-36.48,20230222,29850,14.91,20230103,54000,-36.48,20230222,28250,21.42,20221013,1.82,N,336370,100,35 억,,2165265,N,N,2,N,00,N
|
|
20230817,131052,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34400,-500,5,-1.43,1745415650,51133,40.85,34300,34900,33700,45350,24450,34900,34134.67,6.17,0,-747,36166,35532,34766,34132,33366,35850,34450,35,10450,100,25820,50,1,35111195,12078,-133.33,2.87,12,0.15,-258.00,11999.00,54000,20230222,-36.30,28250,20221013,21.77,54000,-36.30,20230222,29850,15.24,20230103,54000,-36.30,20230222,28250,21.77,20221013,1.82,N,336370,100,35 억,,2165265,N,N,2,N,00,N
|
|
20230817,121056,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34300,-600,5,-1.72,1519227350,44546,35.59,34300,34900,33700,45350,24450,34900,34104.51,6.17,0,-1511,36166,35532,34766,34132,33366,35850,34450,35,10450,100,25820,50,1,35111195,12043,-132.95,2.86,12,0.13,-258.00,11999.00,54000,20230222,-36.48,28250,20221013,21.42,54000,-36.48,20230222,29850,14.91,20230103,54000,-36.48,20230222,28250,21.42,20221013,1.82,N,336370,100,35 억,,2165265,N,N,2,N,00,N
|
|
20230817,111057,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34100,-800,5,-2.29,1336325650,39202,31.32,34300,34900,33700,45350,24450,34900,34087.99,6.17,0,-2739,36166,35532,34766,34132,33366,35850,34450,35,10450,100,25820,50,1,35111195,11973,-132.17,2.84,12,0.11,-258.00,11999.00,54000,20230222,-36.85,28250,20221013,20.71,54000,-36.85,20230222,29850,14.24,20230103,54000,-36.85,20230222,28250,20.71,20221013,1.82,N,336370,100,35 억,,2165265,N,N,2,N,00,N
|
|
20230817,101051,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34450,-450,5,-1.29,1117648250,32782,26.19,34300,34900,33700,45350,24450,34900,34093.11,6.17,0,-2763,36166,35532,34766,34132,33366,35850,34450,35,10450,100,25820,50,1,35111195,12096,-133.53,2.87,12,0.09,-258.00,11999.00,54000,20230222,-36.20,28250,20221013,21.95,54000,-36.20,20230222,29850,15.41,20230103,54000,-36.20,20230222,28250,21.95,20221013,1.82,N,336370,100,35 억,,2165265,N,N,2,N,00,N
|
|
20230817,091049,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34250,-650,5,-1.86,227404850,6603,5.28,34300,34900,34200,45350,24450,34900,34438.93,6.17,0,485,36166,35532,34766,34132,33366,35850,34450,35,10450,100,25820,50,1,35111195,12026,-132.75,2.85,12,0.02,-258.00,11999.00,54000,20230222,-36.57,28250,20221013,21.24,54000,-36.57,20230222,29850,14.74,20230103,54000,-36.57,20230222,28250,21.24,20221013,1.82,N,336370,100,35 억,,2165265,N,N,2,N,00,N
|
|
20230816,161055,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34900,-650,5,-1.83,4305098050,124235,54.39,34850,35400,34000,46200,24900,35550,34652.16,6.18,0,-4175,38116,36832,36116,34832,34116,36475,34475,35,10650,100,26300,50,1,35111195,12254,-135.27,2.91,12,0.35,-258.00,11999.00,54000,20230222,-35.37,28250,20221013,23.54,54000,-35.37,20230222,29850,16.92,20230103,54000,-35.37,20230222,28250,23.54,20221013,1.85,N,336370,100,35 억,,2169560,N,N,2,N,00,N
|
|
20230816,151058,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34750,-800,5,-2.25,3997362800,115412,50.53,34850,35400,34000,46200,24900,35550,34635.39,6.18,0,-3982,38116,36832,36116,34832,34116,36475,34475,35,10650,100,26300,50,1,35111195,12201,-134.69,2.90,12,0.33,-258.00,11999.00,54000,20230222,-35.65,28250,20221013,23.01,54000,-35.65,20230222,29850,16.42,20230103,54000,-35.65,20230222,28250,23.01,20221013,1.85,N,336370,100,35 억,,2169560,N,N,5,N,00,N
|
|
20230816,141056,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34950,-600,5,-1.69,3363912050,97233,42.57,34850,35400,34000,46200,24900,35550,34596.16,6.18,0,-3138,38116,36832,36116,34832,34116,36475,34475,35,10650,100,26300,50,1,35111195,12271,-135.47,2.91,12,0.28,-258.00,11999.00,54000,20230222,-35.28,28250,20221013,23.72,54000,-35.28,20230222,29850,17.09,20230103,54000,-35.28,20230222,28250,23.72,20221013,1.85,N,336370,100,35 억,,2169560,N,N,5,N,00,N
|
|
20230816,131053,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35050,-500,5,-1.41,2612939800,75758,33.17,34850,35100,34000,46200,24900,35550,34490.26,6.18,0,-3742,38116,36832,36116,34832,34116,36475,34475,35,10650,100,26300,50,1,35111195,12306,-135.85,2.92,12,0.22,-258.00,11999.00,54000,20230222,-35.09,28250,20221013,24.07,54000,-35.09,20230222,29850,17.42,20230103,54000,-35.09,20230222,28250,24.07,20221013,1.85,N,336370,100,35 억,,2169560,N,N,5,N,00,N
|
|
20230816,121109,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34500,-1050,5,-2.95,2209981150,64212,28.11,34850,35000,34000,46200,24900,35550,34416.51,6.18,0,-5825,38116,36832,36116,34832,34116,36475,34475,35,10650,100,26300,50,1,35111195,12113,-133.72,2.88,12,0.18,-258.00,11999.00,54000,20230222,-36.11,28250,20221013,22.12,54000,-36.11,20230222,29850,15.58,20230103,54000,-36.11,20230222,28250,22.12,20221013,1.85,N,336370,100,35 억,,2169560,N,N,5,N,00,N
|
|
20230816,111105,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34450,-1100,5,-3.09,1832232550,53271,23.32,34850,35000,34000,46200,24900,35550,34394.02,6.18,0,-5780,38116,36832,36116,34832,34116,36475,34475,35,10650,100,26300,50,1,35111195,12096,-133.53,2.87,12,0.15,-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,,2169560,N,N,5,N,00,N
|
|
20230816,101057,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34300,-1250,5,-3.52,1399005050,40666,17.80,34850,35000,34000,46200,24900,35550,34401.62,6.18,0,-3333,38116,36832,36116,34832,34116,36475,34475,35,10650,100,26300,50,1,35111195,12043,-132.95,2.86,12,0.12,-258.00,11999.00,54000,20230222,-36.48,28250,20221013,21.42,54000,-36.48,20230222,29850,14.91,20230103,54000,-36.48,20230222,28250,21.42,20221013,1.85,N,336370,100,35 억,,2169560,N,N,5,N,00,N
|
|
20230816,091051,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34550,-1000,5,-2.81,687540450,20019,8.77,34850,35000,34000,46200,24900,35550,34342.89,6.18,0,2569,38116,36832,36116,34832,34116,36475,34475,35,10650,100,26300,50,1,35111195,12131,-133.91,2.88,12,0.06,-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,,2169560,N,N,5,N,00,N
|
|
20230814,161043,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35550,-100,5,-0.28,8247960850,227751,55.23,36450,37400,35400,46300,25000,35650,36215.02,6.24,-230,-11603,37450,36550,35550,34650,33650,37000,35100,35,10650,100,26380,50,1,35111195,12482,-137.79,2.96,12,0.65,-258.00,11999.00,54000,20230222,-34.17,28250,20221013,25.84,54000,-34.17,20230222,29850,19.10,20230103,54000,-34.17,20230222,28250,25.84,20221013,1.81,N,336370,100,35 억,,2190094,N,N,5,N,00,N
|
|
20230814,151040,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35600,-50,5,-0.14,8049956800,222172,53.88,36450,37400,35450,46300,25000,35650,36233.05,6.24,-230,-12247,37450,36550,35550,34650,33650,37000,35100,35,10650,100,26380,50,1,35111195,12500,-137.98,2.97,12,0.63,-258.00,11999.00,54000,20230222,-34.07,28250,20221013,26.02,54000,-34.07,20230222,29850,19.26,20230103,54000,-34.07,20230222,28250,26.02,20221013,1.81,N,336370,100,35 억,,2190094,N,N,108,N,00,N
|
|
20230814,141043,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35550,-100,5,-0.28,7450599550,205345,49.80,36450,37400,35550,46300,25000,35650,36283.39,6.24,-230,-11313,37450,36550,35550,34650,33650,37000,35100,35,10650,100,26380,50,1,35111195,12482,-137.79,2.96,12,0.58,-258.00,11999.00,54000,20230222,-34.17,28250,20221013,25.84,54000,-34.17,20230222,29850,19.10,20230103,54000,-34.17,20230222,28250,25.84,20221013,1.81,N,336370,100,35 억,,2190094,N,N,108,N,00,N
|
|
20230814,131030,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,150,2,0.42,6955350350,191457,46.43,36450,37400,35550,46300,25000,35650,36328.60,6.24,-230,-11125,37450,36550,35550,34650,33650,37000,35100,35,10650,100,26380,50,1,35111195,12570,-138.76,2.98,12,0.55,-258.00,11999.00,54000,20230222,-33.70,28250,20221013,26.73,54000,-33.70,20230222,29850,19.93,20230103,54000,-33.70,20230222,28250,26.73,20221013,1.81,N,336370,100,35 억,,2190094,N,N,108,N,00,N
|
|
20230814,121039,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,150,2,0.42,6487551150,178364,43.26,36450,37400,35550,46300,25000,35650,36372.62,6.24,-230,-8870,37450,36550,35550,34650,33650,37000,35100,35,10650,100,26380,50,1,35111195,12570,-138.76,2.98,12,0.51,-258.00,11999.00,54000,20230222,-33.70,28250,20221013,26.73,54000,-33.70,20230222,29850,19.93,20230103,54000,-33.70,20230222,28250,26.73,20221013,1.81,N,336370,100,35 억,,2190094,N,N,108,N,00,N
|
|
20230814,111031,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,150,2,0.42,6078366700,166906,40.48,36450,37400,35550,46300,25000,35650,36418.00,6.24,-230,-11216,37450,36550,35550,34650,33650,37000,35100,35,10650,100,26380,50,1,35111195,12570,-138.76,2.98,12,0.48,-258.00,11999.00,54000,20230222,-33.70,28250,20221013,26.73,54000,-33.70,20230222,29850,19.93,20230103,54000,-33.70,20230222,28250,26.73,20221013,1.81,N,336370,100,35 억,,2190094,N,N,108,N,00,N
|
|
20230814,101035,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35900,250,2,0.70,5229597550,143218,34.73,36450,37400,35750,46300,25000,35650,36515.07,6.24,-230,-4882,37450,36550,35550,34650,33650,37000,35100,35,10650,100,26380,50,1,35111195,12605,-139.15,2.99,12,0.41,-258.00,11999.00,54000,20230222,-33.52,28250,20221013,27.08,54000,-33.52,20230222,29850,20.27,20230103,54000,-33.52,20230222,28250,27.08,20221013,1.81,N,336370,100,35 억,,2190094,N,N,108,N,00,N
|
|
20230814,091031,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36400,750,2,2.10,1800419900,49472,12.00,36450,36650,36100,46300,25000,35650,36393.01,6.24,-230,-10642,37450,36550,35550,34650,33650,37000,35100,35,10650,100,26380,50,1,35111195,12780,-141.09,3.03,12,0.14,-258.00,11999.00,54000,20230222,-32.59,28250,20221013,28.85,54000,-32.59,20230222,29850,21.94,20230103,54000,-32.59,20230222,28250,28.85,20221013,1.81,N,336370,100,35 억,,2190094,N,N,108,N,00,N
|
|
20230811,161031,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35650,2250,2,6.74,14652282700,409880,558.42,34950,36450,34550,43400,23400,33400,35747.76,6.02,-1013,89239,33966,33682,33466,33182,32966,33575,33075,35,10000,100,24710,50,1,35111195,12517,-138.18,2.97,12,1.17,-258.00,11999.00,54000,20230222,-33.98,28250,20221013,26.19,54000,-33.98,20230222,29850,19.43,20230103,54000,-33.98,20230222,28250,26.19,20221013,1.83,N,336370,100,35 억,,2112832,N,N,108,N,00,N
|
|
20230811,151025,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35750,2350,2,7.04,14151342300,395840,539.29,34950,36450,34550,43400,23400,33400,35750.16,6.02,-1013,83623,33966,33682,33466,33182,32966,33575,33075,35,10000,100,24710,50,1,35111195,12552,-138.57,2.98,12,1.13,-258.00,11999.00,54000,20230222,-33.80,28250,20221013,26.55,54000,-33.80,20230222,29850,19.77,20230103,54000,-33.80,20230222,28250,26.55,20221013,1.83,N,336370,100,35 억,,2112832,N,N,177,N,00,N
|
|
20230811,141025,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,2400,2,7.19,13361081800,373734,509.17,34950,36450,34550,43400,23400,33400,35750.24,6.02,-1013,76598,33966,33682,33466,33182,32966,33575,33075,35,10000,100,24710,50,1,35111195,12570,-138.76,2.98,12,1.06,-258.00,11999.00,54000,20230222,-33.70,28250,20221013,26.73,54000,-33.70,20230222,29850,19.93,20230103,54000,-33.70,20230222,28250,26.73,20221013,1.83,N,336370,100,35 억,,2112832,N,N,177,N,00,N
|
|
20230811,131023,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35850,2450,2,7.34,12846659300,359365,489.60,34950,36450,34550,43400,23400,33400,35748.22,6.02,-1013,71359,33966,33682,33466,33182,32966,33575,33075,35,10000,100,24710,50,1,35111195,12587,-138.95,2.99,12,1.02,-258.00,11999.00,54000,20230222,-33.61,28250,20221013,26.90,54000,-33.61,20230222,29850,20.10,20230103,54000,-33.61,20230222,28250,26.90,20221013,1.83,N,336370,100,35 억,,2112832,N,N,177,N,00,N
|
|
20230811,121015,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,2600,2,7.78,12339043650,345251,470.37,34950,36450,34550,43400,23400,33400,35739.34,6.02,-1013,64792,33966,33682,33466,33182,32966,33575,33075,35,10000,100,24710,50,1,35111195,12640,-139.53,3.00,12,0.98,-258.00,11999.00,54000,20230222,-33.33,28250,20221013,27.43,54000,-33.33,20230222,29850,20.60,20230103,54000,-33.33,20230222,28250,27.43,20221013,1.83,N,336370,100,35 억,,2112832,N,N,177,N,00,N
|
|
20230811,111015,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36150,2750,2,8.23,11429589600,319932,435.87,34950,36450,34550,43400,23400,33400,35725.06,6.02,-1013,58916,33966,33682,33466,33182,32966,33575,33075,35,10000,100,24710,50,1,35111195,12693,-140.12,3.01,12,0.91,-258.00,11999.00,54000,20230222,-33.06,28250,20221013,27.96,54000,-33.06,20230222,29850,21.11,20230103,54000,-33.06,20230222,28250,27.96,20221013,1.83,N,336370,100,35 억,,2112832,N,N,177,N,00,N
|
|
20230811,101010,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35850,2450,2,7.34,9016685700,253146,344.89,34950,36400,34550,43400,23400,33400,35618.52,6.02,-1013,43536,33966,33682,33466,33182,32966,33575,33075,35,10000,100,24710,50,1,35111195,12587,-138.95,2.99,12,0.72,-258.00,11999.00,54000,20230222,-33.61,28250,20221013,26.90,54000,-33.61,20230222,29850,20.10,20230103,54000,-33.61,20230222,28250,26.90,20221013,1.83,N,336370,100,35 억,,2112832,N,N,177,N,00,N
|
|
20230811,091023,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35850,2450,2,7.34,3456517750,97544,132.89,34950,36250,34550,43400,23400,33400,35435.47,6.02,-1013,6160,33966,33682,33466,33182,32966,33575,33075,35,10000,100,24710,50,1,35111195,12587,-138.95,2.99,12,0.28,-258.00,11999.00,54000,20230222,-33.61,28250,20221013,26.90,54000,-33.61,20230222,29850,20.10,20230103,54000,-33.61,20230222,28250,26.90,20221013,1.83,N,336370,100,35 억,,2112832,N,N,177,N,00,N
|
|
20230810,161012,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33400,-600,5,-1.76,2392125700,71651,126.84,33550,33750,33250,44200,23800,34000,33385.75,6.06,-737,-28042,34566,34282,33716,33432,32866,34425,33575,35,10200,100,25160,50,1,35111195,11727,-129.46,2.78,12,0.20,-258.00,11999.00,54000,20230222,-38.15,28250,20221013,18.23,54000,-38.15,20230222,29850,11.89,20230103,54000,-38.15,20230222,28250,18.23,20221013,1.84,N,336370,100,35 억,,2126635,N,N,177,N,00,N
|
|
20230810,151008,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33500,-500,5,-1.47,2167878900,64939,114.96,33550,33750,33250,44200,23800,34000,33383.31,6.06,-737,-28958,34566,34282,33716,33432,32866,34425,33575,35,10200,100,25160,50,1,35111195,11762,-129.84,2.79,12,0.18,-258.00,11999.00,54000,20230222,-37.96,28250,20221013,18.58,54000,-37.96,20230222,29850,12.23,20230103,54000,-37.96,20230222,28250,18.58,20221013,1.84,N,336370,100,35 억,,2126635,N,N,38,N,00,N
|
|
20230810,141010,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33350,-650,5,-1.91,1918741300,57476,101.75,33550,33750,33250,44200,23800,34000,33383.35,6.06,-737,-26331,34566,34282,33716,33432,32866,34425,33575,35,10200,100,25160,50,1,35111195,11710,-129.26,2.78,12,0.16,-258.00,11999.00,54000,20230222,-38.24,28250,20221013,18.05,54000,-38.24,20230222,29850,11.73,20230103,54000,-38.24,20230222,28250,18.05,20221013,1.84,N,336370,100,35 억,,2126635,N,N,38,N,00,N
|
|
20230810,131000,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33300,-700,5,-2.06,1719724800,51507,91.18,33550,33750,33250,44200,23800,34000,33388.18,6.06,-737,-23900,34566,34282,33716,33432,32866,34425,33575,35,10200,100,25160,50,1,35111195,11692,-129.07,2.78,12,0.15,-258.00,11999.00,54000,20230222,-38.33,28250,20221013,17.88,54000,-38.33,20230222,29850,11.56,20230103,54000,-38.33,20230222,28250,17.88,20221013,1.84,N,336370,100,35 억,,2126635,N,N,38,N,00,N
|
|
20230810,121019,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33300,-700,5,-2.06,1449733700,43400,76.83,33550,33750,33250,44200,23800,34000,33404.00,6.06,-737,-18969,34566,34282,33716,33432,32866,34425,33575,35,10200,100,25160,50,1,35111195,11692,-129.07,2.78,12,0.12,-258.00,11999.00,54000,20230222,-38.33,28250,20221013,17.88,54000,-38.33,20230222,29850,11.56,20230103,54000,-38.33,20230222,28250,17.88,20221013,1.84,N,336370,100,35 억,,2126635,N,N,38,N,00,N
|
|
20230810,111021,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33350,-650,5,-1.91,1194555350,35743,63.27,33550,33750,33250,44200,23800,34000,33420.68,6.06,-737,-15544,34566,34282,33716,33432,32866,34425,33575,35,10200,100,25160,50,1,35111195,11710,-129.26,2.78,12,0.10,-258.00,11999.00,54000,20230222,-38.24,28250,20221013,18.05,54000,-38.24,20230222,29850,11.73,20230103,54000,-38.24,20230222,28250,18.05,20221013,1.84,N,336370,100,35 억,,2126635,N,N,38,N,00,N
|
|
20230810,101014,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33400,-600,5,-1.76,583632050,17429,30.85,33550,33750,33400,44200,23800,34000,33486.26,6.06,-737,-6034,34566,34282,33716,33432,32866,34425,33575,35,10200,100,25160,50,1,35111195,11727,-129.46,2.78,12,0.05,-258.00,11999.00,54000,20230222,-38.15,28250,20221013,18.23,54000,-38.15,20230222,29850,11.89,20230103,54000,-38.15,20230222,28250,18.23,20221013,1.84,N,336370,100,35 억,,2126635,N,N,38,N,00,N
|
|
20230810,091025,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33500,-500,5,-1.47,163372100,4878,8.64,33550,33750,33400,44200,23800,34000,33491.62,6.06,-737,-2129,34566,34282,33716,33432,32866,34425,33575,35,10200,100,25160,50,1,35111195,11762,-129.84,2.79,12,0.01,-258.00,11999.00,54000,20230222,-37.96,28250,20221013,18.58,54000,-37.96,20230222,29850,12.23,20230103,54000,-37.96,20230222,28250,18.58,20221013,1.84,N,336370,100,35 억,,2126635,N,N,38,N,00,N
|
|
20230809,161010,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34000,550,2,1.64,1843999100,54647,80.41,33150,34000,33150,43450,23450,33450,33742.00,6.02,-800,7237,34816,34132,33716,33032,32616,33925,32825,35,10000,100,24750,50,1,35111195,11938,-131.78,2.83,12,0.16,-258.00,11999.00,54000,20230222,-37.04,28250,20221013,20.35,54000,-37.04,20230222,29850,13.90,20230103,54000,-37.04,20230222,28250,20.35,20221013,1.85,N,336370,100,35 억,,2114386,N,N,38,N,00,N
|
|
20230809,150958,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33750,300,2,0.90,1657487550,49153,72.32,33150,34000,33150,43450,23450,33450,33720.99,6.02,-800,5806,34816,34132,33716,33032,32616,33925,32825,35,10000,100,24750,50,1,35111195,11850,-130.81,2.81,12,0.14,-258.00,11999.00,54000,20230222,-37.50,28250,20221013,19.47,54000,-37.50,20230222,29850,13.07,20230103,54000,-37.50,20230222,28250,19.47,20221013,1.85,N,336370,100,35 억,,2114386,N,N,34,N,00,N
|
|
20230809,140955,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33750,300,2,0.90,1361950500,40397,59.44,33150,34000,33150,43450,23450,33450,33714.16,6.02,-800,4372,34816,34132,33716,33032,32616,33925,32825,35,10000,100,24750,50,1,35111195,11850,-130.81,2.81,12,0.12,-258.00,11999.00,54000,20230222,-37.50,28250,20221013,19.47,54000,-37.50,20230222,29850,13.07,20230103,54000,-37.50,20230222,28250,19.47,20221013,1.85,N,336370,100,35 억,,2114386,N,N,34,N,00,N
|
|
20230809,131018,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33950,500,2,1.49,1169492350,34712,51.08,33150,33950,33150,43450,23450,33450,33691.31,6.02,-800,2937,34816,34132,33716,33032,32616,33925,32825,35,10000,100,24750,50,1,35111195,11920,-131.59,2.83,12,0.10,-258.00,11999.00,54000,20230222,-37.13,28250,20221013,20.18,54000,-37.13,20230222,29850,13.74,20230103,54000,-37.13,20230222,28250,20.18,20221013,1.85,N,336370,100,35 억,,2114386,N,N,34,N,00,N
|
|
20230809,121017,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33800,350,2,1.05,798047400,23714,34.89,33150,33900,33150,43450,23450,33450,33653.02,6.02,-800,-623,34816,34132,33716,33032,32616,33925,32825,35,10000,100,24750,50,1,35111195,11868,-131.01,2.82,12,0.07,-258.00,11999.00,54000,20230222,-37.41,28250,20221013,19.65,54000,-37.41,20230222,29850,13.23,20230103,54000,-37.41,20230222,28250,19.65,20221013,1.85,N,336370,100,35 억,,2114386,N,N,34,N,00,N
|
|
20230809,111008,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33700,250,2,0.75,542530050,16159,23.78,33150,33900,33150,43450,23450,33450,33574.49,6.02,-800,-3681,34816,34132,33716,33032,32616,33925,32825,35,10000,100,24750,50,1,35111195,11832,-130.62,2.81,12,0.05,-258.00,11999.00,54000,20230222,-37.59,28250,20221013,19.29,54000,-37.59,20230222,29850,12.90,20230103,54000,-37.59,20230222,28250,19.29,20221013,1.85,N,336370,100,35 억,,2114386,N,N,34,N,00,N
|
|
20230809,100956,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33600,150,2,0.45,350971850,10463,15.40,33150,33900,33150,43450,23450,33450,33544.10,6.02,-800,-3061,34816,34132,33716,33032,32616,33925,32825,35,10000,100,24750,50,1,35111195,11797,-130.23,2.80,12,0.03,-258.00,11999.00,54000,20230222,-37.78,28250,20221013,18.94,54000,-37.78,20230222,29850,12.56,20230103,54000,-37.78,20230222,28250,18.94,20221013,1.85,N,336370,100,35 억,,2114386,N,N,34,N,00,N
|
|
20230809,091001,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33500,50,2,0.15,77369500,2322,3.42,33150,33500,33150,43450,23450,33450,33320.14,6.02,-800,-576,34816,34132,33716,33032,32616,33925,32825,35,10000,100,24750,50,1,35111195,11762,-129.84,2.79,12,0.01,-258.00,11999.00,54000,20230222,-37.96,28250,20221013,18.58,54000,-37.96,20230222,29850,12.23,20230103,54000,-37.96,20230222,28250,18.58,20221013,1.85,N,336370,100,35 억,,2114386,N,N,34,N,00,N
|
|
20230808,161021,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33450,-150,5,-0.45,2273667400,67537,75.89,34400,34400,33300,43650,23550,33600,33668.64,6.06,-355,-10912,34400,34000,33550,33150,32700,34200,33350,35,10050,100,24860,50,1,35111195,11745,-129.65,2.79,12,0.19,-258.00,11999.00,54000,20230222,-38.06,28250,20221013,18.41,54000,-38.06,20230222,29850,12.06,20230103,54000,-38.06,20230222,28250,18.41,20221013,1.85,N,336370,100,35 억,,2126097,N,N,34,N,00,N
|
|
20230808,151007,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33450,-150,5,-0.45,2102328700,62416,70.13,34400,34400,33300,43650,23550,33600,33682.53,6.06,-355,-11665,34400,34000,33550,33150,32700,34200,33350,35,10050,100,24860,50,1,35111195,11745,-129.65,2.79,12,0.18,-258.00,11999.00,54000,20230222,-38.06,28250,20221013,18.41,54000,-38.06,20230222,29850,12.06,20230103,54000,-38.06,20230222,28250,18.41,20221013,1.85,N,336370,100,35 억,,2126097,N,N,311,N,00,N
|
|
20230808,141003,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33450,-150,5,-0.45,1904771950,56509,63.50,34400,34400,33300,43650,23550,33600,33707.41,6.06,-355,-10972,34400,34000,33550,33150,32700,34200,33350,35,10050,100,24860,50,1,35111195,11745,-129.65,2.79,12,0.16,-258.00,11999.00,54000,20230222,-38.06,28250,20221013,18.41,54000,-38.06,20230222,29850,12.06,20230103,54000,-38.06,20230222,28250,18.41,20221013,1.85,N,336370,100,35 억,,2126097,N,N,311,N,00,N
|
|
20230808,130954,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33450,-150,5,-0.45,1739400350,51567,57.94,34400,34400,33300,43650,23550,33600,33730.88,6.06,-355,-10271,34400,34000,33550,33150,32700,34200,33350,35,10050,100,24860,50,1,35111195,11745,-129.65,2.79,12,0.15,-258.00,11999.00,54000,20230222,-38.06,28250,20221013,18.41,54000,-38.06,20230222,29850,12.06,20230103,54000,-38.06,20230222,28250,18.41,20221013,1.85,N,336370,100,35 억,,2126097,N,N,311,N,00,N
|
|
20230808,121001,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33400,-200,5,-0.60,1592038400,47154,52.98,34400,34400,33350,43650,23550,33600,33762.53,6.06,-355,-9599,34400,34000,33550,33150,32700,34200,33350,35,10050,100,24860,50,1,35111195,11727,-129.46,2.78,12,0.13,-258.00,11999.00,54000,20230222,-38.15,28250,20221013,18.23,54000,-38.15,20230222,29850,11.89,20230103,54000,-38.15,20230222,28250,18.23,20221013,1.85,N,336370,100,35 억,,2126097,N,N,311,N,00,N
|
|
20230808,110949,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33400,-200,5,-0.60,1352288600,39977,44.92,34400,34400,33350,43650,23550,33600,33826.67,6.06,-355,-8155,34400,34000,33550,33150,32700,34200,33350,35,10050,100,24860,50,1,35111195,11727,-129.46,2.78,12,0.11,-258.00,11999.00,54000,20230222,-38.15,28250,20221013,18.23,54000,-38.15,20230222,29850,11.89,20230103,54000,-38.15,20230222,28250,18.23,20221013,1.85,N,336370,100,35 억,,2126097,N,N,311,N,00,N
|
|
20230808,101003,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,250,2,0.74,951160850,28023,31.49,34400,34400,33700,43650,23550,33600,33942.15,6.06,-355,-5784,34400,34000,33550,33150,32700,34200,33350,35,10050,100,24860,50,1,35111195,11885,-131.20,2.82,12,0.08,-258.00,11999.00,54000,20230222,-37.31,28250,20221013,19.82,54000,-37.31,20230222,29850,13.40,20230103,54000,-37.31,20230222,28250,19.82,20221013,1.85,N,336370,100,35 억,,2126097,N,N,311,N,00,N
|
|
20230808,091008,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,250,2,0.74,351127750,10299,11.57,34400,34400,33750,43650,23550,33600,34093.38,6.06,-355,-3642,34400,34000,33550,33150,32700,34200,33350,35,10050,100,24860,50,1,35111195,11885,-131.20,2.82,12,0.03,-258.00,11999.00,54000,20230222,-37.31,28250,20221013,19.82,54000,-37.31,20230222,29850,13.40,20230103,54000,-37.31,20230222,28250,19.82,20221013,1.85,N,336370,100,35 억,,2126097,N,N,311,N,00,N
|
|
20230807,160958,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33600,-150,5,-0.44,2965791450,88433,123.13,33300,33950,33100,43850,23650,33750,33537.01,6.06,-941,-1355,34450,34100,33600,33250,32750,33850,33000,35,10100,100,24970,50,1,35111195,11797,-130.23,2.80,12,0.25,-258.00,11999.00,54000,20230222,-37.78,28250,20221013,18.94,54000,-37.78,20230222,29850,12.56,20230103,54000,-37.78,20230222,28250,18.94,20221013,1.83,N,336370,100,35 억,,2128502,N,N,311,N,00,N
|
|
20230807,150958,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33650,-100,5,-0.30,2712916000,80906,112.65,33300,33950,33100,43850,23650,33750,33531.56,6.06,-941,-829,34450,34100,33600,33250,32750,33850,33000,35,10100,100,24970,50,1,35111195,11815,-130.43,2.80,12,0.23,-258.00,11999.00,54000,20230222,-37.69,28250,20221013,19.12,54000,-37.69,20230222,29850,12.73,20230103,54000,-37.69,20230222,28250,19.12,20221013,1.83,N,336370,100,35 억,,2128502,N,N,0,N,00,N
|
|
20230807,141004,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33600,-150,5,-0.44,2444180500,72899,101.51,33300,33950,33100,43850,23650,33750,33528.15,6.06,-941,1189,34450,34100,33600,33250,32750,33850,33000,35,10100,100,24970,50,1,35111195,11797,-130.23,2.80,12,0.21,-258.00,11999.00,54000,20230222,-37.78,28250,20221013,18.94,54000,-37.78,20230222,29850,12.56,20230103,54000,-37.78,20230222,28250,18.94,20221013,1.83,N,336370,100,35 억,,2128502,N,N,0,N,00,N
|
|
20230807,130953,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33600,-150,5,-0.44,2098310550,62582,87.14,33300,33950,33100,43850,23650,33750,33528.79,6.06,-941,3777,34450,34100,33600,33250,32750,33850,33000,35,10100,100,24970,50,1,35111195,11797,-130.23,2.80,12,0.18,-258.00,11999.00,54000,20230222,-37.78,28250,20221013,18.94,54000,-37.78,20230222,29850,12.56,20230103,54000,-37.78,20230222,28250,18.94,20221013,1.83,N,336370,100,35 억,,2128502,N,N,0,N,00,N
|
|
20230807,120952,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33800,50,2,0.15,1684212900,50322,70.07,33300,33950,33100,43850,23650,33750,33468.42,6.06,-941,1790,34450,34100,33600,33250,32750,33850,33000,35,10100,100,24970,50,1,35111195,11868,-131.01,2.82,12,0.14,-258.00,11999.00,54000,20230222,-37.41,28250,20221013,19.65,54000,-37.41,20230222,29850,13.23,20230103,54000,-37.41,20230222,28250,19.65,20221013,1.83,N,336370,100,35 억,,2128502,N,N,0,N,00,N
|
|
20230807,110943,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33750,0,3,0.00,1394234450,41742,58.12,33300,33800,33100,43850,23650,33750,33400.79,6.06,-941,365,34450,34100,33600,33250,32750,33850,33000,35,10100,100,24970,50,1,35111195,11850,-130.81,2.81,12,0.12,-258.00,11999.00,54000,20230222,-37.50,28250,20221013,19.47,54000,-37.50,20230222,29850,13.07,20230103,54000,-37.50,20230222,28250,19.47,20221013,1.83,N,336370,100,35 억,,2128502,N,N,0,N,00,N
|
|
20230807,100957,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33350,-400,5,-1.19,831502050,24954,34.75,33300,33700,33100,43850,23650,33750,33320.46,6.06,-941,-3505,34450,34100,33600,33250,32750,33850,33000,35,10100,100,24970,50,1,35111195,11710,-129.26,2.78,12,0.07,-258.00,11999.00,54000,20230222,-38.24,28250,20221013,18.05,54000,-38.24,20230222,29850,11.73,20230103,54000,-38.24,20230222,28250,18.05,20221013,1.83,N,336370,100,35 억,,2128502,N,N,0,N,00,N
|
|
20230807,090953,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33550,-200,5,-0.59,169031650,5069,7.06,33300,33700,33200,43850,23650,33750,33341.80,6.06,-941,-26,34450,34100,33600,33250,32750,33850,33000,35,10100,100,24970,50,1,35111195,11780,-130.04,2.80,12,0.01,-258.00,11999.00,54000,20230222,-37.87,28250,20221013,18.76,54000,-37.87,20230222,29850,12.40,20230103,54000,-37.87,20230222,28250,18.76,20221013,1.83,N,336370,100,35 억,,2128502,N,N,0,N,00,N
|
|
20230804,160947,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33750,150,2,0.45,2396270000,71348,58.47,33800,33950,33100,43650,23550,33600,33585.30,6.10,-420,-9211,34900,34250,33800,33150,32700,34025,32925,35,10050,100,24860,50,1,35111195,11850,-130.81,2.81,12,0.20,-258.00,11999.00,54000,20230222,-37.50,28250,20221013,19.47,54000,-37.50,20230222,29850,13.07,20230103,54000,-37.50,20230222,28250,19.47,20221013,1.79,N,336370,100,35 억,,2141320,N,N,30,N,00,N
|
|
20230804,150947,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33650,50,2,0.15,2217755400,66054,54.13,33800,33950,33100,43650,23550,33600,33574.88,6.10,-420,-10175,34900,34250,33800,33150,32700,34025,32925,35,10050,100,24860,50,1,35111195,11815,-130.43,2.80,12,0.19,-258.00,11999.00,54000,20230222,-37.69,28250,20221013,19.12,54000,-37.69,20230222,29850,12.73,20230103,54000,-37.69,20230222,28250,19.12,20221013,1.79,N,336370,100,35 억,,2141320,N,N,30,N,00,N
|
|
20230804,141000,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33700,100,2,0.30,1833891350,54669,44.80,33800,33950,33100,43650,23550,33600,33545.36,6.10,-420,-6591,34900,34250,33800,33150,32700,34025,32925,35,10050,100,24860,50,1,35111195,11832,-130.62,2.81,12,0.16,-258.00,11999.00,54000,20230222,-37.59,28250,20221013,19.29,54000,-37.59,20230222,29850,12.90,20230103,54000,-37.59,20230222,28250,19.29,20221013,1.79,N,336370,100,35 억,,2141320,N,N,30,N,00,N
|
|
20230804,130944,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33600,0,3,0.00,1746370750,52073,42.67,33800,33950,33100,43650,23550,33600,33536.97,6.10,-420,-6657,34900,34250,33800,33150,32700,34025,32925,35,10050,100,24860,50,1,35111195,11797,-130.23,2.80,12,0.15,-258.00,11999.00,54000,20230222,-37.78,28250,20221013,18.94,54000,-37.78,20230222,29850,12.56,20230103,54000,-37.78,20230222,28250,18.94,20221013,1.79,N,336370,100,35 억,,2141320,N,N,30,N,00,N
|
|
20230804,120938,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33550,-50,5,-0.15,1640367550,48918,40.09,33800,33950,33100,43650,23550,33600,33533.01,6.10,-420,-6380,34900,34250,33800,33150,32700,34025,32925,35,10050,100,24860,50,1,35111195,11780,-130.04,2.80,12,0.14,-258.00,11999.00,54000,20230222,-37.87,28250,20221013,18.76,54000,-37.87,20230222,29850,12.40,20230103,54000,-37.87,20230222,28250,18.76,20221013,1.79,N,336370,100,35 억,,2141320,N,N,30,N,00,N
|
|
20230804,110951,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33650,50,2,0.15,1158681700,34640,28.39,33800,33800,33100,43650,23550,33600,33449.24,6.10,-420,-3419,34900,34250,33800,33150,32700,34025,32925,35,10050,100,24860,50,1,35111195,11815,-130.43,2.80,12,0.10,-258.00,11999.00,54000,20230222,-37.69,28250,20221013,19.12,54000,-37.69,20230222,29850,12.73,20230103,54000,-37.69,20230222,28250,19.12,20221013,1.79,N,336370,100,35 억,,2141320,N,N,30,N,00,N
|
|
20230804,100933,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33650,50,2,0.15,770064450,23073,18.91,33800,33800,33100,43650,23550,33600,33375.13,6.10,-420,-936,34900,34250,33800,33150,32700,34025,32925,35,10050,100,24860,50,1,35111195,11815,-130.43,2.80,12,0.07,-258.00,11999.00,54000,20230222,-37.69,28250,20221013,19.12,54000,-37.69,20230222,29850,12.73,20230103,54000,-37.69,20230222,28250,19.12,20221013,1.79,N,336370,100,35 억,,2141320,N,N,30,N,00,N
|
|
20230804,090934,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33150,-450,5,-1.34,166677250,4995,4.09,33800,33800,33150,43650,23550,33600,33368.82,6.10,-420,-2356,34900,34250,33800,33150,32700,34025,32925,35,10050,100,24860,50,1,35111195,11639,-128.49,2.76,12,0.01,-258.00,11999.00,54000,20230222,-38.61,28250,20221013,17.35,54000,-38.61,20230222,29850,11.06,20230103,54000,-38.61,20230222,28250,17.35,20221013,1.79,N,336370,100,35 억,,2141320,N,N,30,N,00,N
|
|
20230803,160937,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33600,-450,5,-1.32,4025531000,119504,73.47,33850,34450,33350,44250,23850,34050,33685.14,6.09,-382,-255,35750,34900,34300,33450,32850,34600,33150,35,10200,100,25190,50,1,35111195,11797,-130.23,2.80,12,0.34,-258.00,11999.00,54000,20230222,-37.78,28250,20221013,18.94,54000,-37.78,20230222,29850,12.56,20230103,54000,-37.78,20230222,28250,18.94,20221013,1.79,N,336370,100,35 억,,2138529,N,N,30,N,00,N
|
|
20230803,150944,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33450,-600,5,-1.76,3709454150,110080,67.68,33850,34450,33350,44250,23850,34050,33697.57,6.09,-382,-511,35750,34900,34300,33450,32850,34600,33150,35,10200,100,25190,50,1,35111195,11745,-129.65,2.79,12,0.31,-258.00,11999.00,54000,20230222,-38.06,28250,20221013,18.41,54000,-38.06,20230222,29850,12.06,20230103,54000,-38.06,20230222,28250,18.41,20221013,1.79,N,336370,100,35 억,,2138529,N,N,0,N,00,N
|
|
20230803,140936,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33650,-400,5,-1.17,2518332450,74475,45.79,33850,34450,33350,44250,23850,34050,33814.24,6.09,-382,-1095,35750,34900,34300,33450,32850,34600,33150,35,10200,100,25190,50,1,35111195,11815,-130.43,2.80,12,0.21,-258.00,11999.00,54000,20230222,-37.69,28250,20221013,19.12,54000,-37.69,20230222,29850,12.73,20230103,54000,-37.69,20230222,28250,19.12,20221013,1.79,N,336370,100,35 억,,2138529,N,N,0,N,00,N
|
|
20230803,130938,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33800,-250,5,-0.73,2111699500,62386,38.35,33850,34450,33350,44250,23850,34050,33848.70,6.09,-382,555,35750,34900,34300,33450,32850,34600,33150,35,10200,100,25190,50,1,35111195,11868,-131.01,2.82,12,0.18,-258.00,11999.00,54000,20230222,-37.41,28250,20221013,19.65,54000,-37.41,20230222,29850,13.23,20230103,54000,-37.41,20230222,28250,19.65,20221013,1.79,N,336370,100,35 억,,2138529,N,N,0,N,00,N
|
|
20230803,120943,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33750,-300,5,-0.88,1846112250,54510,33.51,33850,34450,33350,44250,23850,34050,33867.16,6.09,-382,136,35750,34900,34300,33450,32850,34600,33150,35,10200,100,25190,50,1,35111195,11850,-130.81,2.81,12,0.16,-258.00,11999.00,54000,20230222,-37.50,28250,20221013,19.47,54000,-37.50,20230222,29850,13.07,20230103,54000,-37.50,20230222,28250,19.47,20221013,1.79,N,336370,100,35 억,,2138529,N,N,0,N,00,N
|
|
20230803,110932,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33650,-400,5,-1.17,1597728450,47138,28.98,33850,34450,33350,44250,23850,34050,33894.46,6.09,-382,811,35750,34900,34300,33450,32850,34600,33150,35,10200,100,25190,50,1,35111195,11815,-130.43,2.80,12,0.13,-258.00,11999.00,54000,20230222,-37.69,28250,20221013,19.12,54000,-37.69,20230222,29850,12.73,20230103,54000,-37.69,20230222,28250,19.12,20221013,1.79,N,336370,100,35 억,,2138529,N,N,0,N,00,N
|
|
20230803,100929,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34200,150,2,0.44,1046971550,30906,19.00,33850,34450,33350,44250,23850,34050,33875.58,6.09,-382,1848,35750,34900,34300,33450,32850,34600,33150,35,10200,100,25190,50,1,35111195,12008,-132.56,2.85,12,0.09,-258.00,11999.00,54000,20230222,-36.67,28250,20221013,21.06,54000,-36.67,20230222,29850,14.57,20230103,54000,-36.67,20230222,28250,21.06,20221013,1.79,N,336370,100,35 억,,2138529,N,N,0,N,00,N
|
|
20230803,090931,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33700,-350,5,-1.03,400840800,11864,7.29,33850,34150,33350,44250,23850,34050,33784.68,6.09,-382,2464,35750,34900,34300,33450,32850,34600,33150,35,10200,100,25190,50,1,35111195,11832,-130.62,2.81,12,0.03,-258.00,11999.00,54000,20230222,-37.59,28250,20221013,19.29,54000,-37.59,20230222,29850,12.90,20230103,54000,-37.59,20230222,28250,19.29,20221013,1.79,N,336370,100,35 억,,2138529,N,N,0,N,00,N
|
|
20230802,160938,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34050,-1250,5,-3.54,5510171100,161119,112.47,35150,35150,33700,45850,24750,35300,34199.18,6.15,-882,-29541,36633,35966,35483,34816,34333,35725,34575,35,10550,100,26120,50,1,35111195,11955,-131.98,2.84,12,0.46,-258.00,11999.00,54000,20230222,-36.94,28250,20221013,20.53,54000,-36.94,20230222,29850,14.07,20230103,54000,-36.94,20230222,28250,20.53,20221013,1.82,N,336370,100,35 억,,2157891,N,N,442,N,00,N
|
|
20230802,150949,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,-1450,5,-4.11,5241495350,153206,106.95,35150,35150,33700,45850,24750,35300,34211.58,6.15,-882,-28490,36633,35966,35483,34816,34333,35725,34575,35,10550,100,26120,50,1,35111195,11885,-131.20,2.82,12,0.44,-258.00,11999.00,54000,20230222,-37.31,28250,20221013,19.82,54000,-37.31,20230222,29850,13.40,20230103,54000,-37.31,20230222,28250,19.82,20221013,1.82,N,336370,100,35 억,,2157891,N,N,442,N,00,N
|
|
20230802,140937,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33950,-1350,5,-3.82,4777561350,139517,97.39,35150,35150,33700,45850,24750,35300,34243.05,6.15,-882,-24223,36633,35966,35483,34816,34333,35725,34575,35,10550,100,26120,50,1,35111195,11920,-131.59,2.83,12,0.40,-258.00,11999.00,54000,20230222,-37.13,28250,20221013,20.18,54000,-37.13,20230222,29850,13.74,20230103,54000,-37.13,20230222,28250,20.18,20221013,1.82,N,336370,100,35 억,,2157891,N,N,442,N,00,N
|
|
20230802,130931,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33900,-1400,5,-3.97,4072316400,118644,82.82,35150,35150,33750,45850,24750,35300,34323.25,6.15,-882,-15310,36633,35966,35483,34816,34333,35725,34575,35,10550,100,26120,50,1,35111195,11903,-131.40,2.83,12,0.34,-258.00,11999.00,54000,20230222,-37.22,28250,20221013,20.00,54000,-37.22,20230222,29850,13.57,20230103,54000,-37.22,20230222,28250,20.00,20221013,1.82,N,336370,100,35 억,,2157891,N,N,442,N,00,N
|
|
20230802,120926,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33950,-1350,5,-3.82,3204504250,93006,64.92,35150,35150,33800,45850,24750,35300,34454.18,6.15,-882,-18274,36633,35966,35483,34816,34333,35725,34575,35,10550,100,26120,50,1,35111195,11920,-131.59,2.83,12,0.26,-258.00,11999.00,54000,20230222,-37.13,28250,20221013,20.18,54000,-37.13,20230222,29850,13.74,20230103,54000,-37.13,20230222,28250,20.18,20221013,1.82,N,336370,100,35 억,,2157891,N,N,442,N,00,N
|
|
20230802,110929,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34300,-1000,5,-2.83,2226038000,64227,44.83,35150,35150,34250,45850,24750,35300,34658.21,6.15,-882,-15874,36633,35966,35483,34816,34333,35725,34575,35,10550,100,26120,50,1,35111195,12043,-132.95,2.86,12,0.18,-258.00,11999.00,54000,20230222,-36.48,28250,20221013,21.42,54000,-36.48,20230222,29850,14.91,20230103,54000,-36.48,20230222,28250,21.42,20221013,1.82,N,336370,100,35 억,,2157891,N,N,442,N,00,N
|
|
20230802,100929,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34750,-550,5,-1.56,1207815250,34712,24.23,35150,35150,34600,45850,24750,35300,34794.30,6.15,-882,-4975,36633,35966,35483,34816,34333,35725,34575,35,10550,100,26120,50,1,35111195,12201,-134.69,2.90,12,0.10,-258.00,11999.00,54000,20230222,-35.65,28250,20221013,23.01,54000,-35.65,20230222,29850,16.42,20230103,54000,-35.65,20230222,28250,23.01,20221013,1.82,N,336370,100,35 억,,2157891,N,N,442,N,00,N
|
|
20230802,090929,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34650,-650,5,-1.84,368284600,10579,7.38,35150,35150,34600,45850,24750,35300,34809.55,6.15,-882,-400,36633,35966,35483,34816,34333,35725,34575,35,10550,100,26120,50,1,35111195,12166,-134.30,2.89,12,0.03,-258.00,11999.00,54000,20230222,-35.83,28250,20221013,22.65,54000,-35.83,20230222,29850,16.08,20230103,54000,-35.83,20230222,28250,22.65,20221013,1.82,N,336370,100,35 억,,2157891,N,N,442,N,00,N
|
|
20230801,160929,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35300,-550,5,-1.53,5032764050,141739,73.48,35850,36150,35000,46600,25100,35850,35508.23,6.21,-1767,-20159,37550,36700,35600,34750,33650,37125,35175,35,10750,100,26520,50,1,35111195,12394,-136.82,2.94,12,0.40,-258.00,11999.00,54000,20230222,-34.63,28250,20221013,24.96,54000,-34.63,20230222,29850,18.26,20230103,54000,-34.63,20230222,28250,24.96,20221013,1.81,N,336370,100,35 억,,2181150,N,N,442,N,00,N
|
|
20230801,150925,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35100,-750,5,-2.09,4710050850,132576,68.73,35850,36150,35000,46600,25100,35850,35527.18,6.21,-1767,-22676,37550,36700,35600,34750,33650,37125,35175,35,10750,100,26520,50,1,35111195,12324,-136.05,2.93,12,0.38,-258.00,11999.00,54000,20230222,-35.00,28250,20221013,24.25,54000,-35.00,20230222,29850,17.59,20230103,54000,-35.00,20230222,28250,24.25,20221013,1.81,N,336370,100,35 억,,2181150,N,N,0,N,00,N
|
|
20230801,140942,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35200,-650,5,-1.81,4247740900,119410,61.90,35850,36150,35000,46600,25100,35850,35572.74,6.21,-1767,-22475,37550,36700,35600,34750,33650,37125,35175,35,10750,100,26520,50,1,35111195,12359,-136.43,2.93,12,0.34,-258.00,11999.00,54000,20230222,-34.81,28250,20221013,24.60,54000,-34.81,20230222,29850,17.92,20230103,54000,-34.81,20230222,28250,24.60,20221013,1.81,N,336370,100,35 억,,2181150,N,N,0,N,00,N
|
|
20230801,130920,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35500,-350,5,-0.98,3215248000,90080,46.70,35850,36150,35250,46600,25100,35850,35693.25,6.21,-1767,-11666,37550,36700,35600,34750,33650,37125,35175,35,10750,100,26520,50,1,35111195,12464,-137.60,2.96,12,0.26,-258.00,11999.00,54000,20230222,-34.26,28250,20221013,25.66,54000,-34.26,20230222,29850,18.93,20230103,54000,-34.26,20230222,28250,25.66,20221013,1.81,N,336370,100,35 억,,2181150,N,N,0,N,00,N
|
|
20230801,120921,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35700,-150,5,-0.42,2627752500,73576,38.14,35850,36150,35250,46600,25100,35850,35714.81,6.21,-1767,-6570,37550,36700,35600,34750,33650,37125,35175,35,10750,100,26520,50,1,35111195,12535,-138.37,2.98,12,0.21,-258.00,11999.00,54000,20230222,-33.89,28250,20221013,26.37,54000,-33.89,20230222,29850,19.60,20230103,54000,-33.89,20230222,28250,26.37,20221013,1.81,N,336370,100,35 억,,2181150,N,N,0,N,00,N
|
|
20230801,110916,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35600,-250,5,-0.70,2414207450,67588,35.04,35850,36150,35250,46600,25100,35850,35719.47,6.21,-1767,-5731,37550,36700,35600,34750,33650,37125,35175,35,10750,100,26520,50,1,35111195,12500,-137.98,2.97,12,0.19,-258.00,11999.00,54000,20230222,-34.07,28250,20221013,26.02,54000,-34.07,20230222,29850,19.26,20230103,54000,-34.07,20230222,28250,26.02,20221013,1.81,N,336370,100,35 억,,2181150,N,N,0,N,00,N
|
|
20230801,100923,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36050,200,2,0.56,1705093400,47764,24.76,35850,36150,35250,46600,25100,35850,35698.30,6.21,-1767,-369,37550,36700,35600,34750,33650,37125,35175,35,10750,100,26520,50,1,35111195,12658,-139.73,3.00,12,0.14,-258.00,11999.00,54000,20230222,-33.24,28250,20221013,27.61,54000,-33.24,20230222,29850,20.77,20230103,54000,-33.24,20230222,28250,27.61,20221013,1.81,N,336370,100,35 억,,2181150,N,N,0,N,00,N
|
|
20230801,090915,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35700,-150,5,-0.42,476959250,13324,6.91,35850,36150,35500,46600,25100,35850,35797.00,6.21,-1767,-1615,37550,36700,35600,34750,33650,37125,35175,35,10750,100,26520,50,1,35111195,12535,-138.37,2.98,12,0.04,-258.00,11999.00,54000,20230222,-33.89,28250,20221013,26.37,54000,-33.89,20230222,29850,19.60,20230103,54000,-33.89,20230222,28250,26.37,20221013,1.81,N,336370,100,35 억,,2181150,N,N,0,N,00,N
|