92 lines
44 KiB
CSV
92 lines
44 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-200,5,-0.28,817218535800,11318932,92.55,72500,72700,71700,94100,50700,72400,72199.23,52.79,-12184,539888,73733,73066,72733,72066,71733,72900,71900,7780,21700,100,57920,100,1,5969782550,4310183,8.96,1.42,12,0.19,8057.00,50817.00,73400,20230629,-1.63,51800,20220930,39.38,73400,-1.63,20230629,54500,32.48,20230103,73400,-1.63,20230629,51800,39.38,20220930,0.05,Y,005930,100,7780 억,,3151307696,N,N,517020,N,00,N
|
|
20230630,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,0,3,0.00,617349994900,8551575,69.92,72500,72700,71700,94100,50700,72400,72191.34,52.79,-12184,606068,73733,73066,72733,72066,71733,72900,71900,7780,21700,100,57920,100,1,5969782550,4322123,8.99,1.42,12,0.14,8057.00,50817.00,73400,20230629,-1.36,51800,20220930,39.77,73400,-1.36,20230629,54500,32.84,20230103,73400,-1.36,20230629,51800,39.77,20220930,0.05,Y,005930,100,7780 억,,3151307696,N,N,349834,N,00,N
|
|
20230630,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,0,3,0.00,515900045200,7151472,58.47,72500,72700,71700,94100,50700,72400,72138.94,52.79,-12184,343120,73733,73066,72733,72066,71733,72900,71900,7780,21700,100,57920,100,1,5969782550,4322123,8.99,1.42,12,0.12,8057.00,50817.00,73400,20230629,-1.36,51800,20220930,39.77,73400,-1.36,20230629,54500,32.84,20230103,73400,-1.36,20230629,51800,39.77,20220930,0.05,Y,005930,100,7780 억,,3151307696,N,N,349834,N,00,N
|
|
20230630,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-300,5,-0.41,446042736500,6184772,50.57,72500,72700,71700,94100,50700,72400,72119.44,52.79,-12184,322424,73733,73066,72733,72066,71733,72900,71900,7780,21700,100,57920,100,1,5969782550,4304213,8.95,1.42,12,0.10,8057.00,50817.00,73400,20230629,-1.77,51800,20220930,39.19,73400,-1.77,20230629,54500,32.29,20230103,73400,-1.77,20230629,51800,39.19,20220930,0.05,Y,005930,100,7780 억,,3151307696,N,N,349834,N,00,N
|
|
20230630,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-300,5,-0.41,379541418900,5262839,43.03,72500,72700,71700,94100,50700,72400,72117.15,52.79,-12184,360522,73733,73066,72733,72066,71733,72900,71900,7780,21700,100,57920,100,1,5969782550,4304213,8.95,1.42,12,0.09,8057.00,50817.00,73400,20230629,-1.77,51800,20220930,39.19,73400,-1.77,20230629,54500,32.29,20230103,73400,-1.77,20230629,51800,39.19,20220930,0.05,Y,005930,100,7780 억,,3151307696,N,N,349834,N,00,N
|
|
20230630,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-100,5,-0.14,313652957700,4350211,35.57,72500,72700,71700,94100,50700,72400,72100.52,52.79,-12184,311402,73733,73066,72733,72066,71733,72900,71900,7780,21700,100,57920,100,1,5969782550,4316153,8.97,1.42,12,0.07,8057.00,50817.00,73400,20230629,-1.50,51800,20220930,39.58,73400,-1.50,20230629,54500,32.66,20230103,73400,-1.50,20230629,51800,39.58,20220930,0.05,Y,005930,100,7780 억,,3151307696,N,N,349834,N,00,N
|
|
20230630,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-300,5,-0.41,233685410100,3242779,26.52,72500,72700,71700,94100,50700,72400,72063.14,52.79,-12184,149144,73733,73066,72733,72066,71733,72900,71900,7780,21700,100,57920,100,1,5969782550,4304213,8.95,1.42,12,0.05,8057.00,50817.00,73400,20230629,-1.77,51800,20220930,39.19,73400,-1.77,20230629,54500,32.29,20230103,73400,-1.77,20230629,51800,39.19,20220930,0.05,Y,005930,100,7780 억,,3151307696,N,N,349834,N,00,N
|
|
20230630,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,100,2,0.14,46571598300,642103,5.25,72500,72700,72400,94100,50700,72400,72530.14,52.79,-12184,76199,73733,73066,72733,72066,71733,72900,71900,7780,21700,100,57920,100,1,5969782550,4328092,9.00,1.43,12,0.01,8057.00,50817.00,73400,20230629,-1.23,51800,20220930,39.96,73400,-1.23,20230629,54500,33.03,20230103,73400,-1.23,20230629,51800,39.96,20220930,0.05,Y,005930,100,7780 억,,3151307696,N,N,349834,N,00,N
|
|
20230629,160207,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,72400,-300,5,-0.41,888595275100,12186331,138.75,73100,73400,72400,94500,50900,72700,72917.73,52.75,3293,639740,73166,72932,72466,72232,71766,73050,72350,7780,21800,100,58160,100,1,5969782550,4322123,8.99,1.42,12,0.20,8057.00,50817.00,73400,20230629,-1.36,51800,20220930,39.77,73400,-1.36,20230629,54500,32.84,20230103,73400,-1.36,20230629,51800,39.77,20220930,0.05,Y,005930,100,7780 억,,3149128846,N,N,338817,N,00,N
|
|
20230629,150205,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,72800,100,2,0.14,724838922200,9928276,113.04,73100,73400,72600,94500,50900,72700,73007.83,52.75,3293,336878,73166,72932,72466,72232,71766,73050,72350,7780,21800,100,58160,100,1,5969782550,4346002,9.04,1.43,12,0.17,8057.00,50817.00,73400,20230629,-0.82,51800,20220930,40.54,73400,-0.82,20230629,54500,33.58,20230103,73400,-0.82,20230629,51800,40.54,20220930,0.05,Y,005930,100,7780 억,,3149128846,N,N,319351,N,00,N
|
|
20230629,140205,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,72800,100,2,0.14,659497099300,9030891,102.82,73100,73400,72600,94500,50900,72700,73027.15,52.75,3293,334388,73166,72932,72466,72232,71766,73050,72350,7780,21800,100,58160,100,1,5969782550,4346002,9.04,1.43,12,0.15,8057.00,50817.00,73400,20230629,-0.82,51800,20220930,40.54,73400,-0.82,20230629,54500,33.58,20230103,73400,-0.82,20230629,51800,40.54,20220930,0.05,Y,005930,100,7780 억,,3149128846,N,N,319351,N,00,N
|
|
20230629,130205,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,72700,0,3,0.00,607651099900,8318354,94.71,73100,73400,72600,94500,50900,72700,73049.85,52.75,3293,416923,73166,72932,72466,72232,71766,73050,72350,7780,21800,100,58160,100,1,5969782550,4340032,9.02,1.43,12,0.14,8057.00,50817.00,73400,20230629,-0.95,51800,20220930,40.35,73400,-0.95,20230629,54500,33.39,20230103,73400,-0.95,20230629,51800,40.35,20220930,0.05,Y,005930,100,7780 억,,3149128846,N,N,319351,N,00,N
|
|
20230629,120206,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,72800,100,2,0.14,551854096300,7551301,85.98,73100,73400,72700,94500,50900,72700,73081.15,52.75,3293,529632,73166,72932,72466,72232,71766,73050,72350,7780,21800,100,58160,100,1,5969782550,4346002,9.04,1.43,12,0.13,8057.00,50817.00,73400,20230629,-0.82,51800,20220930,40.54,73400,-0.82,20230629,54500,33.58,20230103,73400,-0.82,20230629,51800,40.54,20220930,0.05,Y,005930,100,7780 억,,3149128846,N,N,319351,N,00,N
|
|
20230629,110206,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73100,400,2,0.55,469463115300,6420717,73.10,73100,73400,72800,94500,50900,72700,73117.56,52.75,3293,572637,73166,72932,72466,72232,71766,73050,72350,7780,21800,100,58160,100,1,5969782550,4363911,9.07,1.44,12,0.11,8057.00,50817.00,73400,20230629,-0.41,51800,20220930,41.12,73400,-0.41,20230629,54500,34.13,20230103,73400,-0.41,20230629,51800,41.12,20220930,0.05,Y,005930,100,7780 억,,3149128846,N,N,319351,N,00,N
|
|
20230629,100206,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,72900,200,2,0.28,327559255500,4479965,51.01,73100,73400,72800,94500,50900,72700,73117.37,52.75,3293,293668,73166,72932,72466,72232,71766,73050,72350,7780,21800,100,58160,100,1,5969782550,4351971,9.05,1.43,12,0.08,8057.00,50817.00,73400,20230629,-0.68,51800,20220930,40.73,73400,-0.68,20230629,54500,33.76,20230103,73400,-0.68,20230629,51800,40.73,20220930,0.05,Y,005930,100,7780 억,,3149128846,N,N,319351,N,00,N
|
|
20230629,090206,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73200,500,2,0.69,86530451200,1182979,13.47,73100,73400,73000,94500,50900,72700,73149.89,52.75,3293,128922,73166,72932,72466,72232,71766,73050,72350,7780,21800,100,58160,100,1,5969782550,4369881,9.09,1.44,12,0.02,8057.00,50817.00,73400,20230629,-0.27,51800,20220930,41.31,73400,-0.27,20230629,54500,34.31,20230103,73400,-0.27,20230629,51800,41.31,20220930,0.05,Y,005930,100,7780 억,,3149128846,N,N,319351,N,00,N
|
|
20230628,160205,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,72700,100,2,0.14,628632625400,8688335,92.01,72600,72700,72000,94300,50900,72600,72353.00,52.77,-316,735090,73000,72800,72400,72200,71800,72900,72300,7780,21700,100,58080,100,1,5969782550,4340032,9.02,1.43,12,0.15,8057.00,50817.00,72700,20230605,0.00,51800,20220930,40.35,72700,0.00,20230605,54500,33.39,20230103,72700,0.00,20230605,51800,40.35,20220930,0.06,Y,005930,100,7780 억,,3150393963,N,N,319351,N,00,N
|
|
20230628,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-100,5,-0.14,533011539600,7372387,78.07,72600,72600,72000,94300,50900,72600,72298.36,52.77,-316,530966,73000,72800,72400,72200,71800,72900,72300,7780,21700,100,58080,100,1,5969782550,4328092,9.00,1.43,12,0.12,8057.00,50817.00,72700,20230605,-0.28,51800,20220930,39.96,72700,-0.28,20230605,54500,33.03,20230103,72700,-0.28,20230605,51800,39.96,20220930,0.06,Y,005930,100,7780 억,,3150393963,N,N,618828,N,00,N
|
|
20230628,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-400,5,-0.55,448032110900,6198441,65.64,72600,72600,72000,94300,50900,72600,72281.41,52.77,-316,476961,73000,72800,72400,72200,71800,72900,72300,7780,21700,100,58080,100,1,5969782550,4310183,8.96,1.42,12,0.10,8057.00,50817.00,72700,20230605,-0.69,51800,20220930,39.38,72700,-0.69,20230605,54500,32.48,20230103,72700,-0.69,20230605,51800,39.38,20220930,0.06,Y,005930,100,7780 억,,3150393963,N,N,618828,N,00,N
|
|
20230628,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-500,5,-0.69,391876493900,5420739,57.40,72600,72600,72000,94300,50900,72600,72292.06,52.77,-316,417824,73000,72800,72400,72200,71800,72900,72300,7780,21700,100,58080,100,1,5969782550,4304213,8.95,1.42,12,0.09,8057.00,50817.00,72700,20230605,-0.83,51800,20220930,39.19,72700,-0.83,20230605,54500,32.29,20230103,72700,-0.83,20230605,51800,39.19,20220930,0.06,Y,005930,100,7780 억,,3150393963,N,N,618828,N,00,N
|
|
20230628,120153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-300,5,-0.41,331987164900,4591575,48.62,72600,72600,72000,94300,50900,72600,72303.53,52.77,-316,334462,73000,72800,72400,72200,71800,72900,72300,7780,21700,100,58080,100,1,5969782550,4316153,8.97,1.42,12,0.08,8057.00,50817.00,72700,20230605,-0.55,51800,20220930,39.58,72700,-0.55,20230605,54500,32.66,20230103,72700,-0.55,20230605,51800,39.58,20220930,0.06,Y,005930,100,7780 억,,3150393963,N,N,618828,N,00,N
|
|
20230628,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-500,5,-0.69,242954432000,3358180,35.56,72600,72600,72100,94300,50900,72600,72347.04,52.77,-316,124256,73000,72800,72400,72200,71800,72900,72300,7780,21700,100,58080,100,1,5969782550,4304213,8.95,1.42,12,0.06,8057.00,50817.00,72700,20230605,-0.83,51800,20220930,39.19,72700,-0.83,20230605,54500,32.29,20230103,72700,-0.83,20230605,51800,39.19,20220930,0.06,Y,005930,100,7780 억,,3150393963,N,N,618828,N,00,N
|
|
20230628,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-300,5,-0.41,193652228300,2674828,28.33,72600,72600,72200,94300,50900,72600,72397.99,52.77,-316,21296,73000,72800,72400,72200,71800,72900,72300,7780,21700,100,58080,100,1,5969782550,4316153,8.97,1.42,12,0.04,8057.00,50817.00,72700,20230605,-0.55,51800,20220930,39.58,72700,-0.55,20230605,54500,32.66,20230103,72700,-0.55,20230605,51800,39.58,20220930,0.06,Y,005930,100,7780 억,,3150393963,N,N,618828,N,00,N
|
|
20230628,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,0,3,0.00,45646343400,629091,6.66,72600,72600,72400,94300,50900,72600,72559.19,52.77,-316,69252,73000,72800,72400,72200,71800,72900,72300,7780,21700,100,58080,100,1,5969782550,4334062,9.01,1.43,12,0.01,8057.00,50817.00,72700,20230605,-0.14,51800,20220930,40.15,72700,-0.14,20230605,54500,33.21,20230103,72700,-0.14,20230605,51800,40.15,20220930,0.06,Y,005930,100,7780 억,,3150393963,N,N,618828,N,00,N
|
|
20230627,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,200,2,0.28,666091958300,9200964,87.28,72500,72600,72000,94100,50700,72400,72393.43,52.73,0,922937,73133,72766,72133,71766,71133,72950,71950,7780,21700,100,57920,100,1,5969782550,4334062,9.01,1.43,12,0.15,8057.00,50817.00,72700,20230605,-0.14,51800,20220930,40.15,72700,-0.14,20230605,54500,33.21,20230103,72700,-0.14,20230605,51800,40.15,20220930,0.06,Y,005930,100,7780 억,,3147924486,N,N,618003,N,00,N
|
|
20230627,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,100,2,0.14,564502592700,7800502,74.00,72500,72600,72000,94100,50700,72400,72367.47,52.73,0,1115625,73133,72766,72133,71766,71133,72950,71950,7780,21700,100,57920,100,1,5969782550,4328092,9.00,1.43,12,0.13,8057.00,50817.00,72700,20230605,-0.28,51800,20220930,39.96,72700,-0.28,20230605,54500,33.03,20230103,72700,-0.28,20230605,51800,39.96,20220930,0.06,Y,005930,100,7780 억,,3147924486,N,N,555006,N,00,N
|
|
20230627,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,0,3,0.00,455122104500,6291560,59.68,72500,72600,72000,94100,50700,72400,72338.51,52.73,0,982961,73133,72766,72133,71766,71133,72950,71950,7780,21700,100,57920,100,1,5969782550,4322123,8.99,1.42,12,0.11,8057.00,50817.00,72700,20230605,-0.41,51800,20220930,39.77,72700,-0.41,20230605,54500,32.84,20230103,72700,-0.41,20230605,51800,39.77,20220930,0.06,Y,005930,100,7780 억,,3147924486,N,N,555006,N,00,N
|
|
20230627,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,0,3,0.00,370626724100,5124471,48.61,72500,72600,72000,94100,50700,72400,72324.86,52.73,0,838183,73133,72766,72133,71766,71133,72950,71950,7780,21700,100,57920,100,1,5969782550,4322123,8.99,1.42,12,0.09,8057.00,50817.00,72700,20230605,-0.41,51800,20220930,39.77,72700,-0.41,20230605,54500,32.84,20230103,72700,-0.41,20230605,51800,39.77,20220930,0.06,Y,005930,100,7780 억,,3147924486,N,N,555006,N,00,N
|
|
20230627,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,0,3,0.00,328527643300,4542652,43.09,72500,72600,72000,94100,50700,72400,72320.66,52.73,0,795026,73133,72766,72133,71766,71133,72950,71950,7780,21700,100,57920,100,1,5969782550,4322123,8.99,1.42,12,0.08,8057.00,50817.00,72700,20230605,-0.41,51800,20220930,39.77,72700,-0.41,20230605,54500,32.84,20230103,72700,-0.41,20230605,51800,39.77,20220930,0.06,Y,005930,100,7780 억,,3147924486,N,N,555006,N,00,N
|
|
20230627,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,0,3,0.00,277566326800,3838707,36.41,72500,72600,72000,94100,50700,72400,72307.22,52.73,0,775096,73133,72766,72133,71766,71133,72950,71950,7780,21700,100,57920,100,1,5969782550,4322123,8.99,1.42,12,0.06,8057.00,50817.00,72700,20230605,-0.41,51800,20220930,39.77,72700,-0.41,20230605,54500,32.84,20230103,72700,-0.41,20230605,51800,39.77,20220930,0.06,Y,005930,100,7780 억,,3147924486,N,N,555006,N,00,N
|
|
20230627,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-200,5,-0.28,197819940900,2736337,25.96,72500,72600,72000,94100,50700,72400,72293.67,52.73,0,600866,73133,72766,72133,71766,71133,72950,71950,7780,21700,100,57920,100,1,5969782550,4310183,8.96,1.42,12,0.05,8057.00,50817.00,72700,20230605,-0.69,51800,20220930,39.38,72700,-0.69,20230605,54500,32.48,20230103,72700,-0.69,20230605,51800,39.38,20220930,0.06,Y,005930,100,7780 억,,3147924486,N,N,555006,N,00,N
|
|
20230627,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,100,2,0.14,47092293300,649877,6.16,72500,72600,72300,94100,50700,72400,72463.48,52.73,0,239137,73133,72766,72133,71766,71133,72950,71950,7780,21700,100,57920,100,1,5969782550,4328092,9.00,1.43,12,0.01,8057.00,50817.00,72700,20230605,-0.28,51800,20220930,39.96,72700,-0.28,20230605,54500,33.03,20230103,72700,-0.28,20230605,51800,39.96,20220930,0.06,Y,005930,100,7780 억,,3147924486,N,N,555006,N,00,N
|
|
20230626,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,800,2,1.12,749837090600,10380442,84.19,71700,72500,71500,93000,50200,71600,72235.07,52.67,0,2053297,72400,72000,71800,71400,71200,71900,71300,7780,21400,100,57280,100,1,5969782550,4322123,8.99,1.42,12,0.17,8057.00,50817.00,72700,20230605,-0.41,51800,20220930,39.77,72700,-0.41,20230605,54500,32.84,20230103,72700,-0.41,20230605,51800,39.77,20220930,0.07,Y,005930,100,7780 억,,3144334417,N,N,555006,N,00,N
|
|
20230626,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,800,2,1.12,614127276900,8506000,68.99,71700,72400,71500,93000,50200,71600,72199.40,52.67,0,1577468,72400,72000,71800,71400,71200,71900,71300,7780,21400,100,57280,100,1,5969782550,4322123,8.99,1.42,12,0.14,8057.00,50817.00,72700,20230605,-0.41,51800,20220930,39.77,72700,-0.41,20230605,54500,32.84,20230103,72700,-0.41,20230605,51800,39.77,20220930,0.07,Y,005930,100,7780 억,,3144334417,N,N,305497,N,00,N
|
|
20230626,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,600,2,0.84,525056791800,7274945,59.00,71700,72400,71500,93000,50200,71600,72173.41,52.67,0,1195772,72400,72000,71800,71400,71200,71900,71300,7780,21400,100,57280,100,1,5969782550,4310183,8.96,1.42,12,0.12,8057.00,50817.00,72700,20230605,-0.69,51800,20220930,39.38,72700,-0.69,20230605,54500,32.48,20230103,72700,-0.69,20230605,51800,39.38,20220930,0.07,Y,005930,100,7780 억,,3144334417,N,N,305497,N,00,N
|
|
20230626,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,700,2,0.98,442457901900,6133129,49.74,71700,72400,71500,93000,50200,71600,72142.40,52.67,0,1027549,72400,72000,71800,71400,71200,71900,71300,7780,21400,100,57280,100,1,5969782550,4316153,8.97,1.42,12,0.10,8057.00,50817.00,72700,20230605,-0.55,51800,20220930,39.58,72700,-0.55,20230605,54500,32.66,20230103,72700,-0.55,20230605,51800,39.58,20220930,0.07,Y,005930,100,7780 억,,3144334417,N,N,305497,N,00,N
|
|
20230626,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,700,2,0.98,387916788300,5379491,43.63,71700,72400,71500,93000,50200,71600,72110.44,52.67,0,878922,72400,72000,71800,71400,71200,71900,71300,7780,21400,100,57280,100,1,5969782550,4316153,8.97,1.42,12,0.09,8057.00,50817.00,72700,20230605,-0.55,51800,20220930,39.58,72700,-0.55,20230605,54500,32.66,20230103,72700,-0.55,20230605,51800,39.58,20220930,0.07,Y,005930,100,7780 억,,3144334417,N,N,305497,N,00,N
|
|
20230626,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,600,2,0.84,324727038500,4505943,36.55,71700,72300,71500,93000,50200,71600,72066.53,52.67,0,633323,72400,72000,71800,71400,71200,71900,71300,7780,21400,100,57280,100,1,5969782550,4310183,8.96,1.42,12,0.08,8057.00,50817.00,72700,20230605,-0.69,51800,20220930,39.38,72700,-0.69,20230605,54500,32.48,20230103,72700,-0.69,20230605,51800,39.38,20220930,0.07,Y,005930,100,7780 억,,3144334417,N,N,305497,N,00,N
|
|
20230626,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,600,2,0.84,201981707900,2806879,22.77,71700,72200,71500,93000,50200,71600,71959.71,52.67,0,394367,72400,72000,71800,71400,71200,71900,71300,7780,21400,100,57280,100,1,5969782550,4310183,8.96,1.42,12,0.05,8057.00,50817.00,72700,20230605,-0.69,51800,20220930,39.38,72700,-0.69,20230605,54500,32.48,20230103,72700,-0.69,20230605,51800,39.38,20220930,0.07,Y,005930,100,7780 억,,3144334417,N,N,305497,N,00,N
|
|
20230626,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,100,2,0.14,38049858500,530243,4.30,71700,72000,71600,93000,50200,71600,71759.69,52.67,0,103890,72400,72000,71800,71400,71200,71900,71300,7780,21400,100,57280,100,1,5969782550,4280334,8.90,1.41,12,0.01,8057.00,50817.00,72700,20230605,-1.38,51800,20220930,38.42,72700,-1.38,20230605,54500,31.56,20230103,72700,-1.38,20230605,51800,38.42,20220930,0.07,Y,005930,100,7780 억,,3144334417,N,N,305497,N,00,N
|
|
20230623,152841,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,500,2,0.70,822506053400,11443720,100.29,72000,72200,71600,92600,50000,71300,71874.04,52.59,-1523,1324349,72366,71832,70966,70432,69566,72100,70700,7780,21300,100,57040,100,1,5969782550,4286304,8.91,1.41,12,0.19,8057.00,50817.00,72700,20230605,-1.24,51800,20220930,38.61,72700,-1.24,20230605,54500,31.74,20230103,72700,-1.24,20230605,51800,38.61,20220930,0.06,Y,005930,100,7780 억,,3139538222,N,N,343819,N,00,N
|
|
20230623,140150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,300,2,0.42,729494545600,10147245,88.93,72000,72200,71600,92600,50000,71300,71890.93,52.59,-1523,1265872,72366,71832,70966,70432,69566,72100,70700,7780,21300,100,57040,100,1,5969782550,4274364,8.89,1.41,12,0.17,8057.00,50817.00,72700,20230605,-1.51,51800,20220930,38.22,72700,-1.51,20230605,54500,31.38,20230103,72700,-1.51,20230605,51800,38.22,20220930,0.06,Y,005930,100,7780 억,,3139538222,N,N,343819,N,00,N
|
|
20230622,160121,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,800,2,1.13,802091380400,11279526,106.14,70200,71500,70100,91600,49400,70500,71110.32,52.57,5776,1271087,71500,71000,70700,70200,69900,70850,70050,7780,21100,100,56400,100,1,5969782550,4256455,8.85,1.40,12,0.19,8057.00,50817.00,72700,20230605,-1.93,51800,20220930,37.64,72700,-1.93,20230605,54500,30.83,20230103,72700,-1.93,20230605,51800,37.64,20220930,0.06,Y,005930,100,7780 억,,3138521456,N,N,343819,N,00,N
|
|
20230622,150141,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,600,2,0.85,653838426300,9199517,86.57,70200,71500,70100,91600,49400,70500,71073.14,52.57,5776,1413036,71500,71000,70700,70200,69900,70850,70050,7780,21100,100,56400,100,1,5969782550,4244515,8.82,1.40,12,0.15,8057.00,50817.00,72700,20230605,-2.20,51800,20220930,37.26,72700,-2.20,20230605,54500,30.46,20230103,72700,-2.20,20230605,51800,37.26,20220930,0.06,Y,005930,100,7780 억,,3138521456,N,N,182611,N,00,N
|
|
20230622,140503,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,700,2,0.99,572146669400,8051371,75.77,70200,71500,70100,91600,49400,70500,71062.03,52.57,5776,1303648,71500,71000,70700,70200,69900,70850,70050,7780,21100,100,56400,100,1,5969782550,4250485,8.84,1.40,12,0.13,8057.00,50817.00,72700,20230605,-2.06,51800,20220930,37.45,72700,-2.06,20230605,54500,30.64,20230103,72700,-2.06,20230605,51800,37.45,20220930,0.06,Y,005930,100,7780 억,,3138521456,N,N,182611,N,00,N
|
|
20230622,130944,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,800,2,1.13,487773585800,6868628,64.64,70200,71400,70100,91600,49400,70500,71014.72,52.57,5776,1101198,71500,71000,70700,70200,69900,70850,70050,7780,21100,100,56400,100,1,5969782550,4256455,8.85,1.40,12,0.12,8057.00,50817.00,72700,20230605,-1.93,51800,20220930,37.64,72700,-1.93,20230605,54500,30.83,20230103,72700,-1.93,20230605,51800,37.64,20220930,0.06,Y,005930,100,7780 억,,3138521456,N,N,182611,N,00,N
|
|
20230622,120848,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,700,2,0.99,428974976800,6043658,56.87,70200,71400,70100,91600,49400,70500,70979.37,52.57,5776,1040982,71500,71000,70700,70200,69900,70850,70050,7780,21100,100,56400,100,1,5969782550,4250485,8.84,1.40,12,0.10,8057.00,50817.00,72700,20230605,-2.06,51800,20220930,37.45,72700,-2.06,20230605,54500,30.64,20230103,72700,-2.06,20230605,51800,37.45,20220930,0.06,Y,005930,100,7780 억,,3138521456,N,N,182611,N,00,N
|
|
20230622,110620,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,600,2,0.85,386585122000,5448147,51.27,70200,71400,70100,91600,49400,70500,70957.19,52.57,5776,992000,71500,71000,70700,70200,69900,70850,70050,7780,21100,100,56400,100,1,5969782550,4244515,8.82,1.40,12,0.09,8057.00,50817.00,72700,20230605,-2.20,51800,20220930,37.26,72700,-2.20,20230605,54500,30.46,20230103,72700,-2.20,20230605,51800,37.26,20220930,0.06,Y,005930,100,7780 억,,3138521456,N,N,182611,N,00,N
|
|
20230622,100502,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,700,2,0.99,313231721300,4416458,41.56,70200,71400,70100,91600,49400,70500,70923.76,52.57,5776,931580,71500,71000,70700,70200,69900,70850,70050,7780,21100,100,56400,100,1,5969782550,4250485,8.84,1.40,12,0.07,8057.00,50817.00,72700,20230605,-2.06,51800,20220930,37.45,72700,-2.06,20230605,54500,30.64,20230103,72700,-2.06,20230605,51800,37.45,20220930,0.06,Y,005930,100,7780 억,,3138521456,N,N,182611,N,00,N
|
|
20230622,090648,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,100,2,0.14,91628166300,1299268,12.23,70200,70900,70100,91600,49400,70500,70522.92,52.57,5776,255536,71500,71000,70700,70200,69900,70850,70050,7780,21100,100,56400,100,1,5969782550,4214666,8.76,1.39,12,0.02,8057.00,50817.00,72700,20230605,-2.89,51800,20220930,36.29,72700,-2.89,20230605,54500,29.54,20230103,72700,-2.89,20230605,51800,36.29,20220930,0.06,Y,005930,100,7780 억,,3138521456,N,N,182611,N,00,N
|
|
20230621,160539,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-900,5,-1.26,743410507100,10503378,90.88,70700,71200,70400,92800,50000,71400,70778.60,52.59,4245,-28477,72066,71732,71066,70732,70066,71900,70900,7780,21400,100,57120,100,1,5969782550,4208697,8.75,1.39,12,0.18,8057.00,50817.00,72700,20230605,-3.03,51800,20220930,36.10,72700,-3.03,20230605,54500,29.36,20230103,72700,-3.03,20230605,51800,36.10,20220930,0.06,Y,005930,100,7780 억,,3139273940,N,N,182058,N,00,N
|
|
20230621,150328,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-900,5,-1.26,631977167100,8922640,77.20,70700,71200,70500,92800,50000,71400,70828.48,52.59,4245,-5180,72066,71732,71066,70732,70066,71900,70900,7780,21400,100,57120,100,1,5969782550,4208697,8.75,1.39,12,0.15,8057.00,50817.00,72700,20230605,-3.03,51800,20220930,36.10,72700,-3.03,20230605,54500,29.36,20230103,72700,-3.03,20230605,51800,36.10,20220930,0.06,Y,005930,100,7780 억,,3139273940,N,N,113013,N,00,N
|
|
20230621,140707,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,-600,5,-0.84,565600905900,7982029,69.06,70700,71200,70600,92800,50000,71400,70859.27,52.59,4245,48098,72066,71732,71066,70732,70066,71900,70900,7780,21400,100,57120,100,1,5969782550,4226606,8.79,1.39,12,0.13,8057.00,50817.00,72700,20230605,-2.61,51800,20220930,36.68,72700,-2.61,20230605,54500,29.91,20230103,72700,-2.61,20230605,51800,36.68,20220930,0.06,Y,005930,100,7780 억,,3139273940,N,N,113013,N,00,N
|
|
20230621,130507,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,-600,5,-0.84,494510080600,6976127,60.36,70700,71200,70600,92800,50000,71400,70886.03,52.59,4245,104929,72066,71732,71066,70732,70066,71900,70900,7780,21400,100,57120,100,1,5969782550,4226606,8.79,1.39,12,0.12,8057.00,50817.00,72700,20230605,-2.61,51800,20220930,36.68,72700,-2.61,20230605,54500,29.91,20230103,72700,-2.61,20230605,51800,36.68,20220930,0.06,Y,005930,100,7780 억,,3139273940,N,N,113013,N,00,N
|
|
20230621,120258,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,-600,5,-0.84,428248056500,6039282,52.25,70700,71200,70700,92800,50000,71400,70910.40,52.59,4245,170090,72066,71732,71066,70732,70066,71900,70900,7780,21400,100,57120,100,1,5969782550,4226606,8.79,1.39,12,0.10,8057.00,50817.00,72700,20230605,-2.61,51800,20220930,36.68,72700,-2.61,20230605,54500,29.91,20230103,72700,-2.61,20230605,51800,36.68,20220930,0.06,Y,005930,100,7780 억,,3139273940,N,N,113013,N,00,N
|
|
20230621,110535,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,-600,5,-0.84,338765805500,4777226,41.33,70700,71200,70700,92800,50000,71400,70912.63,52.59,4245,92043,72066,71732,71066,70732,70066,71900,70900,7780,21400,100,57120,100,1,5969782550,4226606,8.79,1.39,12,0.08,8057.00,50817.00,72700,20230605,-2.61,51800,20220930,36.68,72700,-2.61,20230605,54500,29.91,20230103,72700,-2.61,20230605,51800,36.68,20220930,0.06,Y,005930,100,7780 억,,3139273940,N,N,113013,N,00,N
|
|
20230621,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,-500,5,-0.70,250367938900,3530323,30.54,70700,71200,70700,92800,50000,71400,70919.23,52.59,4245,-10041,72066,71732,71066,70732,70066,71900,70900,7780,21400,100,57120,100,1,5969782550,4232576,8.80,1.40,12,0.06,8057.00,50817.00,72700,20230605,-2.48,51800,20220930,36.87,72700,-2.48,20230605,54500,30.09,20230103,72700,-2.48,20230605,51800,36.87,20220930,0.06,Y,005930,100,7780 억,,3139273940,N,N,113013,N,00,N
|
|
20230621,090353,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,-400,5,-0.56,57681759200,814339,7.05,70700,71100,70700,92800,50000,71400,70832.42,52.59,4245,-200896,72066,71732,71066,70732,70066,71900,70900,7780,21400,100,57120,100,1,5969782550,4238546,8.81,1.40,12,0.01,8057.00,50817.00,72700,20230605,-2.34,51800,20220930,37.07,72700,-2.34,20230605,54500,30.28,20230103,72700,-2.34,20230605,51800,37.07,20220930,0.06,Y,005930,100,7780 억,,3139273940,N,N,113013,N,00,N
|
|
20230620,160530,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,200,2,0.28,818097849700,11519534,103.77,70700,71400,70400,92500,49900,71200,71018.01,52.57,42868,1402841,72066,71632,71266,70832,70466,71450,70650,7780,21300,100,56960,100,1,5969782550,4262425,8.86,1.41,12,0.19,8057.00,50817.00,72700,20230605,-1.79,51800,20220930,37.84,72700,-1.79,20230605,54500,31.01,20230103,72700,-1.79,20230605,51800,37.84,20220930,0.06,Y,005930,100,7780 억,,3138114632,N,N,113013,N,00,N
|
|
20230620,150404,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,0,3,0.00,704059271500,9921853,89.38,70700,71400,70400,92500,49900,71200,70960.45,52.57,42868,1144027,72066,71632,71266,70832,70466,71450,70650,7780,21300,100,56960,100,1,5969782550,4250485,8.84,1.40,12,0.17,8057.00,50817.00,72700,20230605,-2.06,51800,20220930,37.45,72700,-2.06,20230605,54500,30.64,20230103,72700,-2.06,20230605,51800,37.45,20220930,0.06,Y,005930,100,7780 억,,3138114632,N,N,187337,N,00,N
|
|
20230620,140849,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,100,2,0.14,613523389600,8651619,77.94,70700,71400,70400,92500,49900,71200,70914.28,52.57,42868,893953,72066,71632,71266,70832,70466,71450,70650,7780,21300,100,56960,100,1,5969782550,4256455,8.85,1.40,12,0.14,8057.00,50817.00,72700,20230605,-1.93,51800,20220930,37.64,72700,-1.93,20230605,54500,30.83,20230103,72700,-1.93,20230605,51800,37.64,20220930,0.06,Y,005930,100,7780 억,,3138114632,N,N,187337,N,00,N
|
|
20230620,130922,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,100,2,0.14,546598462000,7712271,69.47,70700,71400,70400,92500,49900,71200,70873.85,52.57,42868,806007,72066,71632,71266,70832,70466,71450,70650,7780,21300,100,56960,100,1,5969782550,4256455,8.85,1.40,12,0.13,8057.00,50817.00,72700,20230605,-1.93,51800,20220930,37.64,72700,-1.93,20230605,54500,30.83,20230103,72700,-1.93,20230605,51800,37.64,20220930,0.06,Y,005930,100,7780 억,,3138114632,N,N,187337,N,00,N
|
|
20230620,120105,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,-200,5,-0.28,420922313600,5946889,53.57,70700,71200,70400,92500,49900,71200,70780.23,52.57,42868,526062,72066,71632,71266,70832,70466,71450,70650,7780,21300,100,56960,100,1,5969782550,4238546,8.81,1.40,12,0.10,8057.00,50817.00,72700,20230605,-2.34,51800,20220930,37.07,72700,-2.34,20230605,54500,30.28,20230103,72700,-2.34,20230605,51800,37.07,20220930,0.06,Y,005930,100,7780 억,,3138114632,N,N,187337,N,00,N
|
|
20230620,110507,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,-300,5,-0.42,341012570500,4820482,43.42,70700,71200,70400,92500,49900,71200,70742.39,52.57,42868,383083,72066,71632,71266,70832,70466,71450,70650,7780,21300,100,56960,100,1,5969782550,4232576,8.80,1.40,12,0.08,8057.00,50817.00,72700,20230605,-2.48,51800,20220930,36.87,72700,-2.48,20230605,54500,30.09,20230103,72700,-2.48,20230605,51800,36.87,20220930,0.06,Y,005930,100,7780 억,,3138114632,N,N,187337,N,00,N
|
|
20230620,100446,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,-400,5,-0.56,230328193900,3260754,29.37,70700,70900,70400,92500,49900,71200,70636.43,52.57,42868,183554,72066,71632,71266,70832,70466,71450,70650,7780,21300,100,56960,100,1,5969782550,4226606,8.79,1.39,12,0.05,8057.00,50817.00,72700,20230605,-2.61,51800,20220930,36.68,72700,-2.61,20230605,54500,29.91,20230103,72700,-2.61,20230605,51800,36.68,20220930,0.06,Y,005930,100,7780 억,,3138114632,N,N,187337,N,00,N
|
|
20230620,090452,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,-600,5,-0.84,45913028000,649185,5.85,70700,70900,70600,92500,49900,71200,70723.87,52.57,42868,-22556,72066,71632,71266,70832,70466,71450,70650,7780,21300,100,56960,100,1,5969782550,4214666,8.76,1.39,12,0.01,8057.00,50817.00,72700,20230605,-2.89,51800,20220930,36.29,72700,-2.89,20230605,54500,29.54,20230103,72700,-2.89,20230605,51800,36.29,20220930,0.06,Y,005930,100,7780 억,,3138114632,N,N,187337,N,00,N
|
|
20230619,160552,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,-600,5,-0.84,781494493900,10989607,71.48,71300,71700,70900,93300,50300,71800,71112.03,52.56,26099,-374352,72533,72166,71533,71166,70533,72300,71300,7780,21500,100,57440,100,1,5969782550,4250485,8.84,1.40,12,0.18,8057.00,50817.00,72700,20230605,-2.06,51800,20220930,37.45,72700,-2.06,20230605,54500,30.64,20230103,72700,-2.06,20230605,51800,37.45,20220930,0.06,Y,005930,100,7780 억,,3137906162,N,N,187337,N,00,N
|
|
20230619,150115,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,-700,5,-0.97,699273016300,9834039,63.97,71300,71700,70900,93300,50300,71800,71107.33,52.56,26099,-605449,72533,72166,71533,71166,70533,72300,71300,7780,21500,100,57440,100,1,5969782550,4244515,8.82,1.40,12,0.16,8057.00,50817.00,72700,20230605,-2.20,51800,20220930,37.26,72700,-2.20,20230605,54500,30.46,20230103,72700,-2.20,20230605,51800,37.26,20220930,0.06,Y,005930,100,7780 억,,3137906162,N,N,884971,N,00,N
|
|
20230619,140116,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,-700,5,-0.97,568193035400,7990300,51.97,71300,71700,70900,93300,50300,71800,71110.26,52.56,26099,-390181,72533,72166,71533,71166,70533,72300,71300,7780,21500,100,57440,100,1,5969782550,4244515,8.82,1.40,12,0.13,8057.00,50817.00,72700,20230605,-2.20,51800,20220930,37.26,72700,-2.20,20230605,54500,30.46,20230103,72700,-2.20,20230605,51800,37.26,20220930,0.06,Y,005930,100,7780 억,,3137906162,N,N,884971,N,00,N
|
|
20230619,130242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,-800,5,-1.11,449844518900,6326164,41.15,71300,71700,70900,93300,50300,71800,71108.46,52.56,26099,-279107,72533,72166,71533,71166,70533,72300,71300,7780,21500,100,57440,100,1,5969782550,4238546,8.81,1.40,12,0.11,8057.00,50817.00,72700,20230605,-2.34,51800,20220930,37.07,72700,-2.34,20230605,54500,30.28,20230103,72700,-2.34,20230605,51800,37.07,20220930,0.06,Y,005930,100,7780 억,,3137906162,N,N,884971,N,00,N
|
|
20230619,120249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,-700,5,-0.97,410668259700,5774940,37.56,71300,71700,70900,93300,50300,71800,71112.00,52.56,26099,-180912,72533,72166,71533,71166,70533,72300,71300,7780,21500,100,57440,100,1,5969782550,4244515,8.82,1.40,12,0.10,8057.00,50817.00,72700,20230605,-2.20,51800,20220930,37.26,72700,-2.20,20230605,54500,30.46,20230103,72700,-2.20,20230605,51800,37.26,20220930,0.06,Y,005930,100,7780 억,,3137906162,N,N,884971,N,00,N
|
|
20230619,110144,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,-800,5,-1.11,321762220600,4522926,29.42,71300,71700,70900,93300,50300,71800,71140.12,52.56,26099,-167619,72533,72166,71533,71166,70533,72300,71300,7780,21500,100,57440,100,1,5969782550,4238546,8.81,1.40,12,0.08,8057.00,50817.00,72700,20230605,-2.34,51800,20220930,37.07,72700,-2.34,20230605,54500,30.28,20230103,72700,-2.34,20230605,51800,37.07,20220930,0.06,Y,005930,100,7780 억,,3137906162,N,N,884971,N,00,N
|
|
20230619,100335,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,-700,5,-0.97,239874842100,3370128,21.92,71300,71700,70900,93300,50300,71800,71176.58,52.56,26099,-116793,72533,72166,71533,71166,70533,72300,71300,7780,21500,100,57440,100,1,5969782550,4244515,8.82,1.40,12,0.06,8057.00,50817.00,72700,20230605,-2.20,51800,20220930,37.26,72700,-2.20,20230605,54500,30.46,20230103,72700,-2.20,20230605,51800,37.26,20220930,0.06,Y,005930,100,7780 억,,3137906162,N,N,884971,N,00,N
|
|
20230619,091002,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-500,5,-0.70,61518040300,861964,5.61,71300,71700,71200,93300,50300,71800,71369.08,52.56,26099,-37191,72533,72166,71533,71166,70533,72300,71300,7780,21500,100,57440,100,1,5969782550,4256455,8.85,1.40,12,0.01,8057.00,50817.00,72700,20230605,-1.93,51800,20220930,37.64,72700,-1.93,20230605,54500,30.83,20230103,72700,-1.93,20230605,51800,37.64,20220930,0.06,Y,005930,100,7780 억,,3137906162,N,N,884971,N,00,N
|
|
20230616,160627,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,300,2,0.42,1019268177600,14267379,104.79,71800,71900,70900,92900,50100,71500,71440.22,52.53,2722,649367,72700,72100,71700,71100,70700,71900,70900,7780,21400,100,57200,100,1,5969782550,4286304,8.91,1.41,12,0.24,8057.00,50817.00,72700,20230605,-1.24,51800,20220930,38.61,72700,-1.24,20230605,54500,31.74,20230103,72700,-1.24,20230605,51800,38.61,20220930,0.06,Y,005930,100,7780 억,,3136133435,N,N,879476,N,00,N
|
|
20230616,150303,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,0,3,0.00,682648628900,9575408,70.33,71800,71900,70900,92900,50100,71500,71291.85,52.53,2722,-441783,72700,72100,71700,71100,70700,71900,70900,7780,21400,100,57200,100,1,5969782550,4268395,8.87,1.41,12,0.16,8057.00,50817.00,72700,20230605,-1.65,51800,20220930,38.03,72700,-1.65,20230605,54500,31.19,20230103,72700,-1.65,20230605,51800,38.03,20220930,0.06,Y,005930,100,7780 억,,3136133435,N,N,145223,N,00,N
|
|
20230616,140311,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-200,5,-0.28,594893646500,8346187,61.30,71800,71900,70900,92900,50100,71500,71277.28,52.53,2722,-404678,72700,72100,71700,71100,70700,71900,70900,7780,21400,100,57200,100,1,5969782550,4256455,8.85,1.40,12,0.14,8057.00,50817.00,72700,20230605,-1.93,51800,20220930,37.64,72700,-1.93,20230605,54500,30.83,20230103,72700,-1.93,20230605,51800,37.64,20220930,0.06,Y,005930,100,7780 억,,3136133435,N,N,145223,N,00,N
|
|
20230616,130128,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,-300,5,-0.42,530134758000,7438066,54.63,71800,71900,70900,92900,50100,71500,71273.18,52.53,2722,-387833,72700,72100,71700,71100,70700,71900,70900,7780,21400,100,57200,100,1,5969782550,4250485,8.84,1.40,12,0.12,8057.00,50817.00,72700,20230605,-2.06,51800,20220930,37.45,72700,-2.06,20230605,54500,30.64,20230103,72700,-2.06,20230605,51800,37.45,20220930,0.06,Y,005930,100,7780 억,,3136133435,N,N,145223,N,00,N
|
|
20230616,120657,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,-400,5,-0.56,446313443500,6260121,45.98,71800,71900,70900,92900,50100,71500,71294.68,52.53,2722,-392935,72700,72100,71700,71100,70700,71900,70900,7780,21400,100,57200,100,1,5969782550,4244515,8.82,1.40,12,0.10,8057.00,50817.00,72700,20230605,-2.20,51800,20220930,37.26,72700,-2.20,20230605,54500,30.46,20230103,72700,-2.20,20230605,51800,37.26,20220930,0.06,Y,005930,100,7780 억,,3136133435,N,N,145223,N,00,N
|
|
20230616,110741,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,-400,5,-0.56,385913581200,5410606,39.74,71800,71900,70900,92900,50100,71500,71325.37,52.53,2722,-208798,72700,72100,71700,71100,70700,71900,70900,7780,21400,100,57200,100,1,5969782550,4244515,8.82,1.40,12,0.09,8057.00,50817.00,72700,20230605,-2.20,51800,20220930,37.26,72700,-2.20,20230605,54500,30.46,20230103,72700,-2.20,20230605,51800,37.26,20220930,0.06,Y,005930,100,7780 억,,3136133435,N,N,145223,N,00,N
|
|
20230616,100739,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,0,3,0.00,303151418700,4249063,31.21,71800,71900,70900,92900,50100,71500,71345.46,52.53,2722,-47605,72700,72100,71700,71100,70700,71900,70900,7780,21400,100,57200,100,1,5969782550,4268395,8.87,1.41,12,0.07,8057.00,50817.00,72700,20230605,-1.65,51800,20220930,38.03,72700,-1.65,20230605,54500,31.19,20230103,72700,-1.65,20230605,51800,38.03,20220930,0.06,Y,005930,100,7780 억,,3136133435,N,N,145223,N,00,N
|
|
20230616,091022,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-200,5,-0.28,107529562100,1501636,11.03,71800,71900,71200,92900,50100,71500,71608.31,52.53,2722,66066,72700,72100,71700,71100,70700,71900,70900,7780,21400,100,57200,100,1,5969782550,4256455,8.85,1.40,12,0.03,8057.00,50817.00,72700,20230605,-1.93,51800,20220930,37.64,72700,-1.93,20230605,54500,30.83,20230103,72700,-1.93,20230605,51800,37.64,20220930,0.06,Y,005930,100,7780 억,,3136133435,N,N,145223,N,00,N
|
|
20230615,151009,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,-300,5,-0.42,756529919800,10523679,83.91,72100,72300,71500,93400,50400,71900,71888.35,52.55,3921,-700841,72833,72366,71733,71266,70633,72050,70950,7780,21500,100,57520,100,1,5969782550,4274364,8.89,1.41,12,0.18,8057.00,50817.00,72700,20230605,-1.51,51800,20220930,38.22,72700,-1.51,20230605,54500,31.38,20230103,72700,-1.51,20230605,51800,38.22,20220930,0.06,Y,005930,100,7780 억,,3136959357,N,N,150790,N,00,N
|
|
20230615,141103,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,-200,5,-0.28,604060997500,8399230,66.97,72100,72300,71600,93400,50400,71900,71918.62,52.55,3921,-286195,72833,72366,71733,71266,70633,72050,70950,7780,21500,100,57520,100,1,5969782550,4280334,8.90,1.41,12,0.14,8057.00,50817.00,72700,20230605,-1.38,51800,20220930,38.42,72700,-1.38,20230605,54500,31.56,20230103,72700,-1.38,20230605,51800,38.42,20220930,0.06,Y,005930,100,7780 억,,3136959357,N,N,150790,N,00,N
|
|
20230615,130840,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,-100,5,-0.14,540557836600,7514675,59.92,72100,72300,71600,93400,50400,71900,71933.63,52.55,3921,-162193,72833,72366,71733,71266,70633,72050,70950,7780,21500,100,57520,100,1,5969782550,4286304,8.91,1.41,12,0.13,8057.00,50817.00,72700,20230605,-1.24,51800,20220930,38.61,72700,-1.24,20230605,54500,31.74,20230103,72700,-1.24,20230605,51800,38.61,20220930,0.06,Y,005930,100,7780 억,,3136959357,N,N,150790,N,00,N
|
|
20230615,120716,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,100,2,0.14,475650936000,6611890,52.72,72100,72300,71600,93400,50400,71900,71938.73,52.55,3921,-159173,72833,72366,71733,71266,70633,72050,70950,7780,21500,100,57520,100,1,5969782550,4298243,8.94,1.42,12,0.11,8057.00,50817.00,72700,20230605,-0.96,51800,20220930,39.00,72700,-0.96,20230605,54500,32.11,20230103,72700,-0.96,20230605,51800,39.00,20220930,0.06,Y,005930,100,7780 억,,3136959357,N,N,150790,N,00,N
|
|
20230615,110823,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,-100,5,-0.14,374190723700,5200269,41.47,72100,72300,71600,93400,50400,71900,71956.05,52.55,3921,-139146,72833,72366,71733,71266,70633,72050,70950,7780,21500,100,57520,100,1,5969782550,4286304,8.91,1.41,12,0.09,8057.00,50817.00,72700,20230605,-1.24,51800,20220930,38.61,72700,-1.24,20230605,54500,31.74,20230103,72700,-1.24,20230605,51800,38.61,20220930,0.06,Y,005930,100,7780 억,,3136959357,N,N,150790,N,00,N
|
|
20230611,184646,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,1100,2,1.55,1080650065800,15050209,78.53,71100,72300,70800,92100,49700,70900,71801.74,52.57,2815023,908848,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4298243,8.94,1.42,12,0.25,8057.00,50817.00,72700,20230605,-0.96,51800,20220930,39.00,72700,-0.96,20230605,54500,32.11,20230103,72700,-0.96,20230605,51800,39.00,20220930,0.06,Y,005930,100,7780 억,,3138211482,N,N,514207,N,00,N
|
|
20230611,181130,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,1100,2,1.55,1080650065800,15050209,78.53,71100,72300,70800,92100,49700,70900,71801.74,52.57,2815023,908848,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4298243,8.94,1.42,12,0.25,8057.00,50817.00,72700,20230605,-0.96,51800,20220930,39.00,72700,-0.96,20230605,54500,32.11,20230103,72700,-0.96,20230605,51800,39.00,20220930,0.06,Y,005930,100,7780 억,,3138211482,N,N,514207,N,00,N
|
|
20230611,180053,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,1100,2,1.55,1080650065800,15050209,78.53,71100,72300,70800,92100,49700,70900,71801.74,52.57,2815023,908848,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4298243,8.94,1.42,12,0.25,8057.00,50817.00,72700,20230605,-0.96,51800,20220930,39.00,72700,-0.96,20230605,54500,32.11,20230103,72700,-0.96,20230605,51800,39.00,20220930,0.06,Y,005930,100,7780 억,,3138211482,N,N,514207,N,00,N
|