170 lines
80 KiB
CSV
170 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
|
|
20230731,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-800,5,-1.13,904383041600,12883731,66.34,70900,71000,69800,91700,49500,70600,70196.11,53.02,0,-556105,73333,71966,71033,69666,68733,71500,69200,7780,21100,100,56480,100,1,5969782550,4166908,8.66,1.37,12,0.22,8057.00,50817.00,73600,20230704,-5.16,51800,20220930,34.75,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,51800,34.75,20220930,0.07,Y,005930,100,7780 억,,3165226457,N,N,527412,N,00,N
|
|
20230731,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-600,5,-0.85,718572719800,10223802,52.64,70900,71000,69800,91700,49500,70600,70284.27,53.02,0,-214437,73333,71966,71033,69666,68733,71500,69200,7780,21100,100,56480,100,1,5969782550,4178848,8.69,1.38,12,0.17,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.07,Y,005930,100,7780 억,,3165226457,N,N,338269,N,00,N
|
|
20230731,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-700,5,-0.99,576240661900,8190222,42.17,70900,71000,69800,91700,49500,70600,70357.12,53.02,0,-44251,73333,71966,71033,69666,68733,71500,69200,7780,21100,100,56480,100,1,5969782550,4172878,8.68,1.38,12,0.14,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.07,Y,005930,100,7780 억,,3165226457,N,N,338269,N,00,N
|
|
20230731,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-600,5,-0.85,448527419500,6365651,32.78,70900,71000,70000,91700,49500,70600,70460.55,53.02,0,312263,73333,71966,71033,69666,68733,71500,69200,7780,21100,100,56480,100,1,5969782550,4178848,8.69,1.38,12,0.11,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.07,Y,005930,100,7780 억,,3165226457,N,N,338269,N,00,N
|
|
20230731,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-300,5,-0.42,343552414400,4868543,25.07,70900,71000,70200,91700,49500,70600,70565.75,53.02,0,314069,73333,71966,71033,69666,68733,71500,69200,7780,21100,100,56480,100,1,5969782550,4196757,8.73,1.38,12,0.08,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.07,Y,005930,100,7780 억,,3165226457,N,N,338269,N,00,N
|
|
20230731,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-300,5,-0.42,300319594800,4253175,21.90,70900,71000,70200,91700,49500,70600,70610.69,53.02,0,306897,73333,71966,71033,69666,68733,71500,69200,7780,21100,100,56480,100,1,5969782550,4196757,8.73,1.38,12,0.07,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.07,Y,005930,100,7780 억,,3165226457,N,N,338269,N,00,N
|
|
20230731,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,0,3,0.00,208479292700,2949946,15.19,70900,71000,70200,91700,49500,70600,70672.26,53.02,0,297819,73333,71966,71033,69666,68733,71500,69200,7780,21100,100,56480,100,1,5969782550,4214666,8.76,1.39,12,0.05,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.07,Y,005930,100,7780 억,,3165226457,N,N,338269,N,00,N
|
|
20230731,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,300,2,0.42,26583885300,374961,1.93,70900,71000,70800,91700,49500,70600,70898.41,53.02,0,31933,73333,71966,71033,69666,68733,71500,69200,7780,21100,100,56480,100,1,5969782550,4232576,8.80,1.40,12,0.01,8057.00,50817.00,73600,20230704,-3.67,51800,20220930,36.87,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,51800,36.87,20220930,0.07,Y,005930,100,7780 억,,3165226457,N,N,338269,N,00,N
|
|
20230728,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,-1100,5,-1.53,1344709991700,19004018,78.33,71800,72400,70100,93200,50200,71700,70758.96,53.02,-1882,-993095,73300,72500,70900,70100,68500,72900,70500,7780,21500,100,57360,100,1,5969782550,4214666,8.76,1.39,12,0.32,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.07,Y,005930,100,7780 억,,3165427951,N,N,286316,N,00,N
|
|
20230728,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-1200,5,-1.67,1261282818900,17822499,73.46,71800,72400,70100,93200,50200,71700,70768.53,53.02,-1882,-935582,73300,72500,70900,70100,68500,72900,70500,7780,21500,100,57360,100,1,5969782550,4208697,8.75,1.39,12,0.30,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.07,Y,005930,100,7780 억,,3165427951,N,N,538992,N,00,N
|
|
20230728,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-1500,5,-2.09,1148892850300,16226197,66.88,71800,72400,70100,93200,50200,71700,70804.17,53.02,-1882,-796742,73300,72500,70900,70100,68500,72900,70500,7780,21500,100,57360,100,1,5969782550,4190787,8.71,1.38,12,0.27,8057.00,50817.00,73600,20230704,-4.62,51800,20220930,35.52,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,51800,35.52,20220930,0.07,Y,005930,100,7780 억,,3165427951,N,N,538992,N,00,N
|
|
20230728,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-1500,5,-2.09,1016615617000,14341710,59.11,71800,72400,70200,93200,50200,71700,70884.59,53.02,-1882,-477351,73300,72500,70900,70100,68500,72900,70500,7780,21500,100,57360,100,1,5969782550,4190787,8.71,1.38,12,0.24,8057.00,50817.00,73600,20230704,-4.62,51800,20220930,35.52,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,51800,35.52,20220930,0.07,Y,005930,100,7780 억,,3165427951,N,N,538992,N,00,N
|
|
20230728,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-1200,5,-1.67,858918333600,12106124,49.90,71800,72400,70300,93200,50200,71700,70948.36,53.02,-1882,-263487,73300,72500,70900,70100,68500,72900,70500,7780,21500,100,57360,100,1,5969782550,4208697,8.75,1.39,12,0.20,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.07,Y,005930,100,7780 억,,3165427951,N,N,538992,N,00,N
|
|
20230728,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-1400,5,-1.95,737185844500,10376141,42.77,71800,72400,70300,93200,50200,71700,71045.51,53.02,-1882,-47836,73300,72500,70900,70100,68500,72900,70500,7780,21500,100,57360,100,1,5969782550,4196757,8.73,1.38,12,0.17,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.07,Y,005930,100,7780 억,,3165427951,N,N,538992,N,00,N
|
|
20230728,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,-900,5,-1.26,562307234400,7897271,32.55,71800,72400,70300,93200,50200,71700,71202.00,53.02,-1882,198831,73300,72500,70900,70100,68500,72900,70500,7780,21500,100,57360,100,1,5969782550,4226606,8.79,1.39,12,0.13,8057.00,50817.00,73600,20230704,-3.80,51800,20220930,36.68,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,51800,36.68,20220930,0.07,Y,005930,100,7780 억,,3165427951,N,N,538992,N,00,N
|
|
20230728,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,100,2,0.14,103309733200,1435639,5.92,71800,72400,71600,93200,50200,71700,71962.92,53.02,-1882,75500,73300,72500,70900,70100,68500,72900,70500,7780,21500,100,57360,100,1,5969782550,4286304,8.91,1.41,12,0.02,8057.00,50817.00,73600,20230704,-2.45,51800,20220930,38.61,73600,-2.45,20230704,54500,31.74,20230103,73600,-2.45,20230704,51800,38.61,20220930,0.07,Y,005930,100,7780 억,,3165427951,N,N,538992,N,00,N
|
|
20230727,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,1900,2,2.72,1704647022800,24096837,80.28,69900,71700,69300,90700,48900,69800,70740.94,53.00,-1334307,984225,72000,70900,69500,68400,67000,71050,68550,7780,20900,100,55840,100,1,5969782550,4280334,8.90,1.41,12,0.40,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.07,Y,005930,100,7780 억,,3163909245,N,N,451256,N,00,N
|
|
20230727,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,1700,2,2.44,1492051910800,21129486,70.39,69900,71500,69300,90700,48900,69800,70614.86,53.00,-1334307,1068245,72000,70900,69500,68400,67000,71050,68550,7780,20900,100,55840,100,1,5969782550,4268395,8.87,1.41,12,0.35,8057.00,50817.00,73600,20230704,-2.85,51800,20220930,38.03,73600,-2.85,20230704,54500,31.19,20230103,73600,-2.85,20230704,51800,38.03,20220930,0.07,Y,005930,100,7780 억,,3163909245,N,N,691439,N,00,N
|
|
20230727,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,1400,2,2.01,1335600543500,18937504,63.09,69900,71500,69300,90700,48900,69800,70526.92,53.00,-1334307,575454,72000,70900,69500,68400,67000,71050,68550,7780,20900,100,55840,100,1,5969782550,4250485,8.84,1.40,12,0.32,8057.00,50817.00,73600,20230704,-3.26,51800,20220930,37.45,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,51800,37.45,20220930,0.07,Y,005930,100,7780 억,,3163909245,N,N,691439,N,00,N
|
|
20230727,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,1200,2,1.72,1163783334800,16526897,55.06,69900,71500,69300,90700,48900,69800,70417.71,53.00,-1334307,46359,72000,70900,69500,68400,67000,71050,68550,7780,20900,100,55840,100,1,5969782550,4238546,8.81,1.40,12,0.28,8057.00,50817.00,73600,20230704,-3.53,51800,20220930,37.07,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,51800,37.07,20220930,0.07,Y,005930,100,7780 억,,3163909245,N,N,691439,N,00,N
|
|
20230727,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,1100,2,1.58,1011755927400,14382505,47.92,69900,71500,69300,90700,48900,69800,70346.47,53.00,-1334307,169234,72000,70900,69500,68400,67000,71050,68550,7780,20900,100,55840,100,1,5969782550,4232576,8.80,1.40,12,0.24,8057.00,50817.00,73600,20230704,-3.67,51800,20220930,36.87,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,51800,36.87,20220930,0.07,Y,005930,100,7780 억,,3163909245,N,N,691439,N,00,N
|
|
20230727,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,1000,2,1.43,641565259700,9174281,30.56,69900,70900,69300,90700,48900,69800,69930.92,53.00,-1334307,103459,72000,70900,69500,68400,67000,71050,68550,7780,20900,100,55840,100,1,5969782550,4226606,8.79,1.39,12,0.15,8057.00,50817.00,73600,20230704,-3.80,51800,20220930,36.68,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,51800,36.68,20220930,0.07,Y,005930,100,7780 억,,3163909245,N,N,691439,N,00,N
|
|
20230727,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69300,-500,5,-0.72,375747222600,5380635,17.93,69900,70600,69300,90700,48900,69800,69833.28,53.00,-1334307,-108280,72000,70900,69500,68400,67000,71050,68550,7780,20900,100,55840,100,1,5969782550,4137059,8.60,1.36,12,0.09,8057.00,50817.00,73600,20230704,-5.84,51800,20220930,33.78,73600,-5.84,20230704,54500,27.16,20230103,73600,-5.84,20230704,51800,33.78,20220930,0.07,Y,005930,100,7780 억,,3163909245,N,N,691439,N,00,N
|
|
20230727,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,-300,5,-0.43,75494632700,1079969,3.60,69900,70300,69400,90700,48900,69800,69904.89,53.00,-1334307,-5798,72000,70900,69500,68400,67000,71050,68550,7780,20900,100,55840,100,1,5969782550,4148999,8.63,1.37,12,0.02,8057.00,50817.00,73600,20230704,-5.57,51800,20220930,34.17,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,51800,34.17,20220930,0.07,Y,005930,100,7780 억,,3163909245,N,N,691439,N,00,N
|
|
20230726,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-200,5,-0.29,2059643065200,29807744,208.23,69800,70600,68100,91000,49000,70000,69097.21,53.02,0,-1536859,70800,70400,70100,69700,69400,70350,69650,7780,21000,100,56000,100,1,5969782550,4166908,8.66,1.37,12,0.50,8057.00,50817.00,73600,20230704,-5.16,51800,20220930,34.75,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,51800,34.75,20220930,0.07,Y,005930,100,7780 억,,3165243552,N,N,638444,N,00,N
|
|
20230726,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-300,5,-0.43,1883483437800,27278914,190.56,69800,70600,68100,91000,49000,70000,69045.24,53.02,0,-589899,70800,70400,70100,69700,69400,70350,69650,7780,21000,100,56000,100,1,5969782550,4160938,8.65,1.37,12,0.46,8057.00,50817.00,73600,20230704,-5.30,51800,20220930,34.56,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,51800,34.56,20220930,0.07,Y,005930,100,7780 억,,3165243552,N,N,249469,N,00,N
|
|
20230726,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-100,5,-0.14,1723077233900,24972170,174.45,69800,70600,68100,91000,49000,70000,68999.73,53.02,0,-547466,70800,70400,70100,69700,69400,70350,69650,7780,21000,100,56000,100,1,5969782550,4172878,8.68,1.38,12,0.42,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.07,Y,005930,100,7780 억,,3165243552,N,N,249469,N,00,N
|
|
20230726,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68200,-1800,5,-2.57,1205266586600,17509218,122.31,69800,70000,68200,91000,49000,70000,68835.83,53.02,0,-342262,70800,70400,70100,69700,69400,70350,69650,7780,21000,100,56000,100,1,5969782550,4071392,8.46,1.34,12,0.29,8057.00,50817.00,73600,20230704,-7.34,51800,20220930,31.66,73600,-7.34,20230704,54500,25.14,20230103,73600,-7.34,20230704,51800,31.66,20220930,0.07,Y,005930,100,7780 억,,3165243552,N,N,249469,N,00,N
|
|
20230726,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,-1400,5,-2.00,1022927050100,14847275,103.72,69800,70000,68200,91000,49000,70000,68896.29,53.02,0,-288297,70800,70400,70100,69700,69400,70350,69650,7780,21000,100,56000,100,1,5969782550,4095271,8.51,1.35,12,0.25,8057.00,50817.00,73600,20230704,-6.79,51800,20220930,32.43,73600,-6.79,20230704,54500,25.87,20230103,73600,-6.79,20230704,51800,32.43,20220930,0.07,Y,005930,100,7780 억,,3165243552,N,N,249469,N,00,N
|
|
20230726,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-1500,5,-2.14,886811933700,12859580,89.83,69800,70000,68200,91000,49000,70000,68960.84,53.02,0,-344745,70800,70400,70100,69700,69400,70350,69650,7780,21000,100,56000,100,1,5969782550,4089301,8.50,1.35,12,0.22,8057.00,50817.00,73600,20230704,-6.93,51800,20220930,32.24,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,51800,32.24,20220930,0.07,Y,005930,100,7780 억,,3165243552,N,N,249469,N,00,N
|
|
20230726,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,-1400,5,-2.00,560539526000,8094223,56.54,69800,70000,68500,91000,49000,70000,69251.40,53.02,0,171169,70800,70400,70100,69700,69400,70350,69650,7780,21000,100,56000,100,1,5969782550,4095271,8.51,1.35,12,0.14,8057.00,50817.00,73600,20230704,-6.79,51800,20220930,32.43,73600,-6.79,20230704,54500,25.87,20230103,73600,-6.79,20230704,51800,32.43,20220930,0.07,Y,005930,100,7780 억,,3165243552,N,N,249469,N,00,N
|
|
20230726,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-200,5,-0.29,54488685300,780462,5.45,69800,70000,69700,91000,49000,70000,69814.90,53.02,0,76016,70800,70400,70100,69700,69400,70350,69650,7780,21000,100,56000,100,1,5969782550,4166908,8.66,1.37,12,0.01,8057.00,50817.00,73600,20230704,-5.16,51800,20220930,34.75,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,51800,34.75,20220930,0.07,Y,005930,100,7780 억,,3165243552,N,N,249469,N,00,N
|
|
20230725,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-400,5,-0.57,943102629400,13465541,100.35,70000,70500,69800,91500,49300,70400,70038.20,53.01,-4569,-940037,71400,70900,70400,69900,69400,71150,70150,7780,21100,100,56320,100,1,5969782550,4178848,8.69,1.38,12,0.23,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3164288196,N,N,248944,N,00,N
|
|
20230725,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-600,5,-0.85,814923730600,11633246,86.69,70000,70500,69800,91500,49300,70400,70051.22,53.01,-4569,-748111,71400,70900,70400,69900,69400,71150,70150,7780,21100,100,56320,100,1,5969782550,4166908,8.66,1.37,12,0.19,8057.00,50817.00,73600,20230704,-5.16,51800,20220930,34.75,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,51800,34.75,20220930,0.05,Y,005930,100,7780 억,,3164288196,N,N,187872,N,00,N
|
|
20230725,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-400,5,-0.57,701206039400,10005347,74.56,70000,70500,69900,91500,49300,70400,70083.07,53.01,-4569,-475297,71400,70900,70400,69900,69400,71150,70150,7780,21100,100,56320,100,1,5969782550,4178848,8.69,1.38,12,0.17,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3164288196,N,N,187872,N,00,N
|
|
20230725,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-300,5,-0.43,626115225700,8932468,66.57,70000,70500,69900,91500,49300,70400,70094.25,53.01,-4569,-233717,71400,70900,70400,69900,69400,71150,70150,7780,21100,100,56320,100,1,5969782550,4184818,8.70,1.38,12,0.15,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.05,Y,005930,100,7780 억,,3164288196,N,N,187872,N,00,N
|
|
20230725,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-300,5,-0.43,536994141500,7660516,57.09,70000,70500,69900,91500,49300,70400,70098.88,53.01,-4569,-148302,71400,70900,70400,69900,69400,71150,70150,7780,21100,100,56320,100,1,5969782550,4184818,8.70,1.38,12,0.13,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.05,Y,005930,100,7780 억,,3164288196,N,N,187872,N,00,N
|
|
20230725,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-400,5,-0.57,488290365900,6964934,51.91,70000,70500,69900,91500,49300,70400,70106.89,53.01,-4569,-104368,71400,70900,70400,69900,69400,71150,70150,7780,21100,100,56320,100,1,5969782550,4178848,8.69,1.38,12,0.12,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3164288196,N,N,187872,N,00,N
|
|
20230725,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-400,5,-0.57,363967979600,5188836,38.67,70000,70500,69900,91500,49300,70400,70144.35,53.01,-4569,-3189,71400,70900,70400,69900,69400,71150,70150,7780,21100,100,56320,100,1,5969782550,4178848,8.69,1.38,12,0.09,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3164288196,N,N,187872,N,00,N
|
|
20230725,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-300,5,-0.43,78466524600,1120051,8.35,70000,70200,70000,91500,49300,70400,70055.65,53.01,-4569,-18362,71400,70900,70400,69900,69400,71150,70150,7780,21100,100,56320,100,1,5969782550,4184818,8.70,1.38,12,0.02,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.05,Y,005930,100,7780 억,,3164288196,N,N,187872,N,00,N
|
|
20230724,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,100,2,0.14,934741175100,13269770,80.28,70100,70900,69900,91300,49300,70300,70441.53,52.95,226908,2421837,71033,70666,70033,69666,69033,70350,69350,7780,21000,100,56240,100,1,5969782550,4202727,8.74,1.39,12,0.22,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.05,Y,005930,100,7780 억,,3161284337,N,N,187644,N,00,N
|
|
20230724,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,400,2,0.57,828247710100,11758973,71.14,70100,70900,69900,91300,49300,70300,70435.43,52.95,226908,2585958,71033,70666,70033,69666,69033,70350,69350,7780,21000,100,56240,100,1,5969782550,4220636,8.77,1.39,12,0.20,8057.00,50817.00,73600,20230704,-3.94,51800,20220930,36.49,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,51800,36.49,20220930,0.05,Y,005930,100,7780 억,,3161284337,N,N,690377,N,00,N
|
|
20230724,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,200,2,0.28,744138447500,10568461,63.94,70100,70900,69900,91300,49300,70300,70411.29,52.95,226908,2517456,71033,70666,70033,69666,69033,70350,69350,7780,21000,100,56240,100,1,5969782550,4208697,8.75,1.39,12,0.18,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.05,Y,005930,100,7780 억,,3161284337,N,N,690377,N,00,N
|
|
20230724,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,300,2,0.43,620981039900,8821760,53.37,70100,70900,69900,91300,49300,70300,70392.02,52.95,226908,2216594,71033,70666,70033,69666,69033,70350,69350,7780,21000,100,56240,100,1,5969782550,4214666,8.76,1.39,12,0.15,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.05,Y,005930,100,7780 억,,3161284337,N,N,690377,N,00,N
|
|
20230724,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,500,2,0.71,537908126800,7645409,46.25,70100,70900,69900,91300,49300,70300,70357.05,52.95,226908,1913175,71033,70666,70033,69666,69033,70350,69350,7780,21000,100,56240,100,1,5969782550,4226606,8.79,1.39,12,0.13,8057.00,50817.00,73600,20230704,-3.80,51800,20220930,36.68,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,51800,36.68,20220930,0.05,Y,005930,100,7780 억,,3161284337,N,N,690377,N,00,N
|
|
20230724,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,200,2,0.28,433239658500,6163655,37.29,70100,70700,69900,91300,49300,70300,70289.40,52.95,226908,1644762,71033,70666,70033,69666,69033,70350,69350,7780,21000,100,56240,100,1,5969782550,4208697,8.75,1.39,12,0.10,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.05,Y,005930,100,7780 억,,3161284337,N,N,690377,N,00,N
|
|
20230724,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,100,2,0.14,311577154300,4436370,26.84,70100,70700,69900,91300,49300,70300,70232.38,52.95,226908,1471508,71033,70666,70033,69666,69033,70350,69350,7780,21000,100,56240,100,1,5969782550,4202727,8.74,1.39,12,0.07,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.05,Y,005930,100,7780 억,,3161284337,N,N,690377,N,00,N
|
|
20230724,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-200,5,-0.28,52203163300,744525,4.50,70100,70200,70000,91300,49300,70300,70114.89,52.95,226908,201935,71033,70666,70033,69666,69033,70350,69350,7780,21000,100,56240,100,1,5969782550,4184818,8.70,1.38,12,0.01,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.05,Y,005930,100,7780 억,,3161284337,N,N,690377,N,00,N
|
|
20230721,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-700,5,-0.99,1153085585400,16496206,169.49,70400,70400,69400,92300,49700,71000,69899.21,53.01,-10050,-823435,71800,71400,71100,70700,70400,71250,70550,7780,21300,100,56800,100,1,5969782550,4196757,8.73,1.38,12,0.28,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.05,Y,005930,100,7780 억,,3164847957,N,N,683127,N,00,N
|
|
20230721,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-900,5,-1.27,1043897464900,14940330,153.51,70400,70400,69400,92300,49700,71000,69871.01,53.01,-10050,-1077461,71800,71400,71100,70700,70400,71250,70550,7780,21300,100,56800,100,1,5969782550,4184818,8.70,1.38,12,0.25,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.05,Y,005930,100,7780 억,,3164847957,N,N,212026,N,00,N
|
|
20230721,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-1100,5,-1.55,924680965500,13236895,136.00,70400,70400,69400,92300,49700,71000,69856.21,53.01,-10050,-1139475,71800,71400,71100,70700,70400,71250,70550,7780,21300,100,56800,100,1,5969782550,4172878,8.68,1.38,12,0.22,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.05,Y,005930,100,7780 억,,3164847957,N,N,212026,N,00,N
|
|
20230721,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-1100,5,-1.55,836609476400,11976727,123.06,70400,70400,69400,92300,49700,71000,69852.80,53.01,-10050,-960011,71800,71400,71100,70700,70400,71250,70550,7780,21300,100,56800,100,1,5969782550,4172878,8.68,1.38,12,0.20,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.05,Y,005930,100,7780 억,,3164847957,N,N,212026,N,00,N
|
|
20230721,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-1100,5,-1.55,773553695100,11074637,113.79,70400,70400,69400,92300,49700,71000,69848.98,53.01,-10050,-946394,71800,71400,71100,70700,70400,71250,70550,7780,21300,100,56800,100,1,5969782550,4172878,8.68,1.38,12,0.19,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.05,Y,005930,100,7780 억,,3164847957,N,N,212026,N,00,N
|
|
20230721,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-800,5,-1.13,702630780600,10062122,103.38,70400,70400,69400,92300,49700,71000,69829.12,53.01,-10050,-785612,71800,71400,71100,70700,70400,71250,70550,7780,21300,100,56800,100,1,5969782550,4190787,8.71,1.38,12,0.17,8057.00,50817.00,73600,20230704,-4.62,51800,20220930,35.52,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,51800,35.52,20220930,0.05,Y,005930,100,7780 억,,3164847957,N,N,212026,N,00,N
|
|
20230721,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-1000,5,-1.41,552546247900,7917254,81.35,70400,70400,69400,92300,49700,71000,69789.93,53.01,-10050,-882918,71800,71400,71100,70700,70400,71250,70550,7780,21300,100,56800,100,1,5969782550,4178848,8.69,1.38,12,0.13,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3164847957,N,N,212026,N,00,N
|
|
20230721,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-1400,5,-1.97,141278359100,2020736,20.76,70400,70400,69400,92300,49700,71000,69913.56,53.01,-10050,-260692,71800,71400,71100,70700,70400,71250,70550,7780,21300,100,56800,100,1,5969782550,4154969,8.64,1.37,12,0.03,8057.00,50817.00,73600,20230704,-5.43,51800,20220930,34.36,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,51800,34.36,20220930,0.05,Y,005930,100,7780 억,,3164847957,N,N,212026,N,00,N
|
|
20230720,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,-700,5,-0.98,687913927000,9668320,88.73,71100,71500,70800,93200,50200,71700,71151.32,52.99,0,190441,73433,72566,71933,71066,70433,72250,70750,7780,21500,100,57360,100,1,5969782550,4238546,8.81,1.40,12,0.16,8057.00,50817.00,73600,20230704,-3.53,51800,20220930,37.07,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,51800,37.07,20220930,0.05,Y,005930,100,7780 억,,3163456948,N,N,209757,N,00,N
|
|
20230720,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-300,5,-0.42,572577477600,8045817,73.84,71100,71500,70800,93200,50200,71700,71164.42,52.99,0,7696,73433,72566,71933,71066,70433,72250,70750,7780,21500,100,57360,100,1,5969782550,4262425,8.86,1.41,12,0.13,8057.00,50817.00,73600,20230704,-2.99,51800,20220930,37.84,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,51800,37.84,20220930,0.05,Y,005930,100,7780 억,,3163456948,N,N,325361,N,00,N
|
|
20230720,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-400,5,-0.56,498679265600,7010331,64.34,71100,71400,70800,93200,50200,71700,71134.67,52.99,0,-119680,73433,72566,71933,71066,70433,72250,70750,7780,21500,100,57360,100,1,5969782550,4256455,8.85,1.40,12,0.12,8057.00,50817.00,73600,20230704,-3.12,51800,20220930,37.64,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,51800,37.64,20220930,0.05,Y,005930,100,7780 억,,3163456948,N,N,325361,N,00,N
|
|
20230720,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-400,5,-0.56,438018713800,6158726,56.52,71100,71400,70800,93200,50200,71700,71121.37,52.99,0,-177982,73433,72566,71933,71066,70433,72250,70750,7780,21500,100,57360,100,1,5969782550,4256455,8.85,1.40,12,0.10,8057.00,50817.00,73600,20230704,-3.12,51800,20220930,37.64,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,51800,37.64,20220930,0.05,Y,005930,100,7780 억,,3163456948,N,N,325361,N,00,N
|
|
20230720,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,-600,5,-0.84,384471595900,5406154,49.61,71100,71400,70800,93200,50200,71700,71117.08,52.99,0,-177843,73433,72566,71933,71066,70433,72250,70750,7780,21500,100,57360,100,1,5969782550,4244515,8.82,1.40,12,0.09,8057.00,50817.00,73600,20230704,-3.40,51800,20220930,37.26,73600,-3.40,20230704,54500,30.46,20230103,73600,-3.40,20230704,51800,37.26,20220930,0.05,Y,005930,100,7780 억,,3163456948,N,N,325361,N,00,N
|
|
20230720,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-400,5,-0.56,273811682200,3849960,35.33,71100,71400,70800,93200,50200,71700,71120.21,52.99,0,-65805,73433,72566,71933,71066,70433,72250,70750,7780,21500,100,57360,100,1,5969782550,4256455,8.85,1.40,12,0.06,8057.00,50817.00,73600,20230704,-3.12,51800,20220930,37.64,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,51800,37.64,20220930,0.05,Y,005930,100,7780 억,,3163456948,N,N,325361,N,00,N
|
|
20230720,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,-500,5,-0.70,223970623000,3150523,28.91,71100,71300,70800,93200,50200,71700,71089.41,52.99,0,-44041,73433,72566,71933,71066,70433,72250,70750,7780,21500,100,57360,100,1,5969782550,4250485,8.84,1.40,12,0.05,8057.00,50817.00,73600,20230704,-3.26,51800,20220930,37.45,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,51800,37.45,20220930,0.05,Y,005930,100,7780 억,,3163456948,N,N,325361,N,00,N
|
|
20230720,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,-600,5,-0.84,52746988000,741615,6.81,71100,71300,71000,93200,50200,71700,71122.20,52.99,0,-139064,73433,72566,71933,71066,70433,72250,70750,7780,21500,100,57360,100,1,5969782550,4244515,8.82,1.40,12,0.01,8057.00,50817.00,73600,20230704,-3.40,51800,20220930,37.26,73600,-3.40,20230704,54500,30.46,20230103,73600,-3.40,20230704,51800,37.26,20220930,0.05,Y,005930,100,7780 억,,3163456948,N,N,325361,N,00,N
|
|
20230719,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,-300,5,-0.42,776819733100,10821946,92.51,72700,72800,71300,93600,50400,72000,71781.97,52.99,5000,1100516,74000,73000,72500,71500,71000,72750,71250,7780,21600,100,57600,100,1,5969782550,4280334,8.90,1.41,12,0.18,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.05,Y,005930,100,7780 억,,3163380264,N,N,321861,N,00,N
|
|
20230719,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,-300,5,-0.42,678508200800,9451337,80.80,72700,72800,71300,93600,50400,72000,71789.64,52.99,5000,811835,74000,73000,72500,71500,71000,72750,71250,7780,21600,100,57600,100,1,5969782550,4280334,8.90,1.41,12,0.16,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.05,Y,005930,100,7780 억,,3163380264,N,N,373461,N,00,N
|
|
20230719,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,-500,5,-0.69,565029206600,7864883,67.23,72700,72800,71300,93600,50400,72000,71842.03,52.99,5000,679111,74000,73000,72500,71500,71000,72750,71250,7780,21600,100,57600,100,1,5969782550,4268395,8.87,1.41,12,0.13,8057.00,50817.00,73600,20230704,-2.85,51800,20220930,38.03,73600,-2.85,20230704,54500,31.19,20230103,73600,-2.85,20230704,51800,38.03,20220930,0.05,Y,005930,100,7780 억,,3163380264,N,N,373461,N,00,N
|
|
20230719,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,-400,5,-0.56,492988967700,6857407,58.62,72700,72800,71300,93600,50400,72000,71891.45,52.99,5000,479226,74000,73000,72500,71500,71000,72750,71250,7780,21600,100,57600,100,1,5969782550,4274364,8.89,1.41,12,0.11,8057.00,50817.00,73600,20230704,-2.72,51800,20220930,38.22,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,51800,38.22,20220930,0.05,Y,005930,100,7780 억,,3163380264,N,N,373461,N,00,N
|
|
20230719,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,-400,5,-0.56,445730671600,6197241,52.98,72700,72800,71300,93600,50400,72000,71924.04,52.99,5000,342894,74000,73000,72500,71500,71000,72750,71250,7780,21600,100,57600,100,1,5969782550,4274364,8.89,1.41,12,0.10,8057.00,50817.00,73600,20230704,-2.72,51800,20220930,38.22,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,51800,38.22,20220930,0.05,Y,005930,100,7780 억,,3163380264,N,N,373461,N,00,N
|
|
20230719,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,-200,5,-0.28,285931240900,3963741,33.88,72700,72800,71700,93600,50400,72000,72136.73,52.99,5000,242773,74000,73000,72500,71500,71000,72750,71250,7780,21600,100,57600,100,1,5969782550,4286304,8.91,1.41,12,0.07,8057.00,50817.00,73600,20230704,-2.45,51800,20220930,38.61,73600,-2.45,20230704,54500,31.74,20230103,73600,-2.45,20230704,51800,38.61,20220930,0.05,Y,005930,100,7780 억,,3163380264,N,N,373461,N,00,N
|
|
20230719,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,100,2,0.14,196905737600,2726528,23.31,72700,72800,72000,93600,50400,72000,72218.53,52.99,5000,264402,74000,73000,72500,71500,71000,72750,71250,7780,21600,100,57600,100,1,5969782550,4304213,8.95,1.42,12,0.05,8057.00,50817.00,73600,20230704,-2.04,51800,20220930,39.19,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,51800,39.19,20220930,0.05,Y,005930,100,7780 억,,3163380264,N,N,373461,N,00,N
|
|
20230719,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,400,2,0.56,31417720500,432538,3.70,72700,72800,72400,93600,50400,72000,72636.39,52.99,5000,56105,74000,73000,72500,71500,71000,72750,71250,7780,21600,100,57600,100,1,5969782550,4322123,8.99,1.42,12,0.01,8057.00,50817.00,73600,20230704,-1.63,51800,20220930,39.77,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,51800,39.77,20220930,0.05,Y,005930,100,7780 억,,3163380264,N,N,373461,N,00,N
|
|
20230718,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-1300,5,-1.77,815584482100,11257786,111.91,73200,73500,72000,95200,51400,73300,72446.54,53.02,12184,-635879,73900,73600,73200,72900,72500,73750,73050,7780,21900,100,58640,100,1,5969782550,4298243,8.94,1.42,12,0.19,8057.00,50817.00,73600,20230704,-2.17,51800,20220930,39.00,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,51800,39.00,20220930,0.05,Y,005930,100,7780 억,,3164885311,N,N,267489,N,00,N
|
|
20230718,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-1200,5,-1.64,735883527300,10151001,100.90,73200,73500,72000,95200,51400,73300,72493.64,53.02,12184,-667505,73900,73600,73200,72900,72500,73750,73050,7780,21900,100,58640,100,1,5969782550,4304213,8.95,1.42,12,0.17,8057.00,50817.00,73600,20230704,-2.04,51800,20220930,39.19,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,51800,39.19,20220930,0.05,Y,005930,100,7780 억,,3164885311,N,N,414610,N,00,N
|
|
20230718,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-1100,5,-1.50,602953391600,8307804,82.58,73200,73500,72000,95200,51400,73300,72576.69,53.02,12184,-659948,73900,73600,73200,72900,72500,73750,73050,7780,21900,100,58640,100,1,5969782550,4310183,8.96,1.42,12,0.14,8057.00,50817.00,73600,20230704,-1.90,51800,20220930,39.38,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,51800,39.38,20220930,0.05,Y,005930,100,7780 억,,3164885311,N,N,414610,N,00,N
|
|
20230718,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-1000,5,-1.36,496321251000,6830612,67.90,73200,73500,72200,95200,51400,73300,72661.26,53.02,12184,-507661,73900,73600,73200,72900,72500,73750,73050,7780,21900,100,58640,100,1,5969782550,4316153,8.97,1.42,12,0.11,8057.00,50817.00,73600,20230704,-1.77,51800,20220930,39.58,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,51800,39.58,20220930,0.05,Y,005930,100,7780 억,,3164885311,N,N,414610,N,00,N
|
|
20230718,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-900,5,-1.23,406083249400,5582461,55.49,73200,73500,72300,95200,51400,73300,72742.63,53.02,12184,-480710,73900,73600,73200,72900,72500,73750,73050,7780,21900,100,58640,100,1,5969782550,4322123,8.99,1.42,12,0.09,8057.00,50817.00,73600,20230704,-1.63,51800,20220930,39.77,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,51800,39.77,20220930,0.05,Y,005930,100,7780 억,,3164885311,N,N,414610,N,00,N
|
|
20230718,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-800,5,-1.09,264829284600,3631558,36.10,73200,73500,72500,95200,51400,73300,72924.36,53.02,12184,-328506,73900,73600,73200,72900,72500,73750,73050,7780,21900,100,58640,100,1,5969782550,4328092,9.00,1.43,12,0.06,8057.00,50817.00,73600,20230704,-1.49,51800,20220930,39.96,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,51800,39.96,20220930,0.05,Y,005930,100,7780 억,,3164885311,N,N,414610,N,00,N
|
|
20230718,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-500,5,-0.68,147346612100,2018012,20.06,73200,73500,72700,95200,51400,73300,73015.64,53.02,12184,-254136,73900,73600,73200,72900,72500,73750,73050,7780,21900,100,58640,100,1,5969782550,4346002,9.04,1.43,12,0.03,8057.00,50817.00,73600,20230704,-1.09,51800,20220930,40.54,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,51800,40.54,20220930,0.05,Y,005930,100,7780 억,,3164885311,N,N,414610,N,00,N
|
|
20230718,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,100,2,0.14,33334201600,454815,4.52,73200,73500,73200,95200,51400,73300,73291.77,53.02,12184,-130745,73900,73600,73200,72900,72500,73750,73050,7780,21900,100,58640,100,1,5969782550,4381820,9.11,1.44,12,0.01,8057.00,50817.00,73600,20230704,-0.27,51800,20220930,41.70,73600,-0.27,20230704,54500,34.68,20230103,73600,-0.27,20230704,51800,41.70,20220930,0.05,Y,005930,100,7780 억,,3164885311,N,N,414610,N,00,N
|
|
20230717,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-100,5,-0.14,735281925300,10039068,63.21,73200,73500,72800,95400,51400,73400,73241.96,52.99,-1523,1354053,74066,73732,73066,72732,72066,73900,72900,7780,22000,100,58720,100,1,5969782550,4375851,9.10,1.44,12,0.17,8057.00,50817.00,73600,20230704,-0.41,51800,20220930,41.51,73600,-0.41,20230704,54500,34.50,20230103,73600,-0.41,20230704,51800,41.51,20220930,0.05,Y,005930,100,7780 억,,3163509952,N,N,408585,N,00,N
|
|
20230717,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-300,5,-0.41,656722608900,8966615,56.46,73200,73500,72800,95400,51400,73400,73240.83,52.99,-1523,814949,74066,73732,73066,72732,72066,73900,72900,7780,22000,100,58720,100,1,5969782550,4363911,9.07,1.44,12,0.15,8057.00,50817.00,73600,20230704,-0.68,51800,20220930,41.12,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,51800,41.12,20220930,0.05,Y,005930,100,7780 억,,3163509952,N,N,485507,N,00,N
|
|
20230717,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-100,5,-0.14,556514489700,7597482,47.84,73200,73500,72800,95400,51400,73400,73249.82,52.99,-1523,703971,74066,73732,73066,72732,72066,73900,72900,7780,22000,100,58720,100,1,5969782550,4375851,9.10,1.44,12,0.13,8057.00,50817.00,73600,20230704,-0.41,51800,20220930,41.51,73600,-0.41,20230704,54500,34.50,20230103,73600,-0.41,20230704,51800,41.51,20220930,0.05,Y,005930,100,7780 억,,3163509952,N,N,485507,N,00,N
|
|
20230717,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-200,5,-0.27,467340929500,6380552,40.17,73200,73500,72800,95400,51400,73400,73244.54,52.99,-1523,542588,74066,73732,73066,72732,72066,73900,72900,7780,22000,100,58720,100,1,5969782550,4369881,9.09,1.44,12,0.11,8057.00,50817.00,73600,20230704,-0.54,51800,20220930,41.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,51800,41.31,20220930,0.05,Y,005930,100,7780 억,,3163509952,N,N,485507,N,00,N
|
|
20230717,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-200,5,-0.27,398176659500,5435837,34.23,73200,73500,72800,95400,51400,73400,73250.24,52.99,-1523,406946,74066,73732,73066,72732,72066,73900,72900,7780,22000,100,58720,100,1,5969782550,4369881,9.09,1.44,12,0.09,8057.00,50817.00,73600,20230704,-0.54,51800,20220930,41.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,51800,41.31,20220930,0.05,Y,005930,100,7780 억,,3163509952,N,N,485507,N,00,N
|
|
20230717,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,100,2,0.14,304069796000,4152066,26.14,73200,73500,72800,95400,51400,73400,73233.29,52.99,-1523,521731,74066,73732,73066,72732,72066,73900,72900,7780,22000,100,58720,100,1,5969782550,4387790,9.12,1.45,12,0.07,8057.00,50817.00,73600,20230704,-0.14,51800,20220930,41.89,73600,-0.14,20230704,54500,34.86,20230103,73600,-0.14,20230704,51800,41.89,20220930,0.05,Y,005930,100,7780 억,,3163509952,N,N,485507,N,00,N
|
|
20230717,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-100,5,-0.14,204351819100,2793608,17.59,73200,73400,72800,95400,51400,73400,73149.60,52.99,-1523,385738,74066,73732,73066,72732,72066,73900,72900,7780,22000,100,58720,100,1,5969782550,4375851,9.10,1.44,12,0.05,8057.00,50817.00,73600,20230704,-0.41,51800,20220930,41.51,73600,-0.41,20230704,54500,34.50,20230103,73600,-0.41,20230704,51800,41.51,20220930,0.05,Y,005930,100,7780 억,,3163509952,N,N,485507,N,00,N
|
|
20230717,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-500,5,-0.68,45222459800,618974,3.90,73200,73200,72800,95400,51400,73400,73059.22,52.99,-1523,106664,74066,73732,73066,72732,72066,73900,72900,7780,22000,100,58720,100,1,5969782550,4351971,9.05,1.43,12,0.01,8057.00,50817.00,73600,20230704,-0.95,51800,20220930,40.73,73600,-0.95,20230704,54500,33.76,20230103,73600,-0.95,20230704,51800,40.73,20220930,0.05,Y,005930,100,7780 억,,3163509952,N,N,485507,N,00,N
|
|
20230714,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,1500,2,2.09,1149402173600,15738175,109.16,72500,73400,72400,93400,50400,71900,73032.62,52.91,359,2216043,72833,72366,72133,71666,71433,72250,71550,7780,21500,100,57520,100,1,5969782550,4381820,9.11,1.44,12,0.26,8057.00,50817.00,73600,20230704,-0.27,51800,20220930,41.70,73600,-0.27,20230704,54500,34.68,20230103,73600,-0.27,20230704,51800,41.70,20220930,0.05,Y,005930,100,7780 억,,3158405403,N,N,478382,N,00,N
|
|
20230714,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,1300,2,1.81,952512609200,13054249,90.55,72500,73300,72400,93400,50400,71900,72965.75,52.91,359,1807706,72833,72366,72133,71666,71433,72250,71550,7780,21500,100,57520,100,1,5969782550,4369881,9.09,1.44,12,0.22,8057.00,50817.00,73600,20230704,-0.54,51800,20220930,41.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,51800,41.31,20220930,0.05,Y,005930,100,7780 억,,3158405403,N,N,394730,N,00,N
|
|
20230714,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,1300,2,1.81,772841334500,10599126,73.52,72500,73200,72400,93400,50400,71900,72915.62,52.91,359,1491544,72833,72366,72133,71666,71433,72250,71550,7780,21500,100,57520,100,1,5969782550,4369881,9.09,1.44,12,0.18,8057.00,50817.00,73600,20230704,-0.54,51800,20220930,41.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,51800,41.31,20220930,0.05,Y,005930,100,7780 억,,3158405403,N,N,394730,N,00,N
|
|
20230714,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,1300,2,1.81,702729733600,9640444,66.87,72500,73200,72400,93400,50400,71900,72893.96,52.91,359,1429747,72833,72366,72133,71666,71433,72250,71550,7780,21500,100,57520,100,1,5969782550,4369881,9.09,1.44,12,0.16,8057.00,50817.00,73600,20230704,-0.54,51800,20220930,41.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,51800,41.31,20220930,0.05,Y,005930,100,7780 억,,3158405403,N,N,394730,N,00,N
|
|
20230714,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,1200,2,1.67,580181310900,7964754,55.24,72500,73100,72400,93400,50400,71900,72843.65,52.91,359,1232950,72833,72366,72133,71666,71433,72250,71550,7780,21500,100,57520,100,1,5969782550,4363911,9.07,1.44,12,0.13,8057.00,50817.00,73600,20230704,-0.68,51800,20220930,41.12,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,51800,41.12,20220930,0.05,Y,005930,100,7780 억,,3158405403,N,N,394730,N,00,N
|
|
20230714,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,1100,2,1.53,511630726100,7026411,48.74,72500,73100,72400,93400,50400,71900,72815.43,52.91,359,1172082,72833,72366,72133,71666,71433,72250,71550,7780,21500,100,57520,100,1,5969782550,4357941,9.06,1.44,12,0.12,8057.00,50817.00,73600,20230704,-0.82,51800,20220930,40.93,73600,-0.82,20230704,54500,33.94,20230103,73600,-0.82,20230704,51800,40.93,20220930,0.05,Y,005930,100,7780 억,,3158405403,N,N,394730,N,00,N
|
|
20230714,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,900,2,1.25,228020056900,3138328,21.77,72500,72900,72400,93400,50400,71900,72656.65,52.91,359,800089,72833,72366,72133,71666,71433,72250,71550,7780,21500,100,57520,100,1,5969782550,4346002,9.04,1.43,12,0.05,8057.00,50817.00,73600,20230704,-1.09,51800,20220930,40.54,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,51800,40.54,20220930,0.05,Y,005930,100,7780 억,,3158405403,N,N,394730,N,00,N
|
|
20230714,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,700,2,0.97,42080162500,580059,4.02,72500,72700,72400,93400,50400,71900,72545.13,52.91,359,174024,72833,72366,72133,71666,71433,72250,71550,7780,21500,100,57520,100,1,5969782550,4334062,9.01,1.43,12,0.01,8057.00,50817.00,73600,20230704,-1.36,51800,20220930,40.15,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,51800,40.15,20220930,0.05,Y,005930,100,7780 억,,3158405403,N,N,394730,N,00,N
|
|
20230713,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,0,3,0.00,1039949492700,14393752,138.73,72400,72600,71900,93400,50400,71900,72250.18,52.90,200314,-1428396,72566,72232,71666,71332,70766,72400,71500,7780,21500,100,57520,100,1,5969782550,4292274,8.92,1.41,12,0.24,8057.00,50817.00,73600,20230704,-2.31,51800,20220930,38.80,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,51800,38.80,20220930,0.07,Y,005930,100,7780 억,,3157846123,N,N,393105,N,00,N
|
|
20230713,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,300,2,0.42,769128965500,10629142,102.44,72400,72600,71900,93400,50400,71900,72360.40,52.90,200314,133579,72566,72232,71666,71332,70766,72400,71500,7780,21500,100,57520,100,1,5969782550,4310183,8.96,1.42,12,0.18,8057.00,50817.00,73600,20230704,-1.90,51800,20220930,39.38,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,51800,39.38,20220930,0.07,Y,005930,100,7780 억,,3157846123,N,N,444893,N,00,N
|
|
20230713,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,400,2,0.56,661052030700,9135753,88.05,72400,72600,71900,93400,50400,71900,72358.79,52.90,200314,368148,72566,72232,71666,71332,70766,72400,71500,7780,21500,100,57520,100,1,5969782550,4316153,8.97,1.42,12,0.15,8057.00,50817.00,73600,20230704,-1.77,51800,20220930,39.58,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,51800,39.58,20220930,0.07,Y,005930,100,7780 억,,3157846123,N,N,444893,N,00,N
|
|
20230713,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,500,2,0.70,591797032200,8179274,78.83,72400,72600,71900,93400,50400,71900,72353.25,52.90,200314,331512,72566,72232,71666,71332,70766,72400,71500,7780,21500,100,57520,100,1,5969782550,4322123,8.99,1.42,12,0.14,8057.00,50817.00,73600,20230704,-1.63,51800,20220930,39.77,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,51800,39.77,20220930,0.07,Y,005930,100,7780 억,,3157846123,N,N,444893,N,00,N
|
|
20230713,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,600,2,0.83,467342065300,6461675,62.28,72400,72600,71900,93400,50400,71900,72325.22,52.90,200314,330333,72566,72232,71666,71332,70766,72400,71500,7780,21500,100,57520,100,1,5969782550,4328092,9.00,1.43,12,0.11,8057.00,50817.00,73600,20230704,-1.49,51800,20220930,39.96,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,51800,39.96,20220930,0.07,Y,005930,100,7780 억,,3157846123,N,N,444893,N,00,N
|
|
20230713,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,400,2,0.56,389952004300,5392709,51.98,72400,72600,71900,93400,50400,71900,72310.97,52.90,200314,303595,72566,72232,71666,71332,70766,72400,71500,7780,21500,100,57520,100,1,5969782550,4316153,8.97,1.42,12,0.09,8057.00,50817.00,73600,20230704,-1.77,51800,20220930,39.58,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,51800,39.58,20220930,0.07,Y,005930,100,7780 억,,3157846123,N,N,444893,N,00,N
|
|
20230713,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,500,2,0.70,236117111900,3263737,31.46,72400,72600,71900,93400,50400,71900,72345.63,52.90,200314,99669,72566,72232,71666,71332,70766,72400,71500,7780,21500,100,57520,100,1,5969782550,4322123,8.99,1.42,12,0.05,8057.00,50817.00,73600,20230704,-1.63,51800,20220930,39.77,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,51800,39.77,20220930,0.07,Y,005930,100,7780 억,,3157846123,N,N,444893,N,00,N
|
|
20230713,090154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,0,3,0.00,46353437400,641552,6.18,72400,72500,71900,93400,50400,71900,72252.05,52.90,200314,-29098,72566,72232,71666,71332,70766,72400,71500,7780,21500,100,57520,100,1,5969782550,4292274,8.92,1.41,12,0.01,8057.00,50817.00,73600,20230704,-2.31,51800,20220930,38.80,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,51800,38.80,20220930,0.07,Y,005930,100,7780 억,,3157846123,N,N,444893,N,00,N
|
|
20230712,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,400,2,0.56,730154143500,10201209,83.77,71200,72000,71100,92900,50100,71500,71575.01,52.87,-6092,598028,72433,71966,71033,70566,69633,72200,70800,7780,21400,100,57200,100,1,5969782550,4292274,8.92,1.41,12,0.17,8057.00,50817.00,73600,20230704,-2.31,51800,20220930,38.80,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,51800,38.80,20220930,0.07,Y,005930,100,7780 억,,3155927850,N,N,433518,N,00,N
|
|
20230712,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,200,2,0.28,626224957400,8755310,71.90,71200,72000,71100,92900,50100,71500,71525.16,52.87,-6092,308583,72433,71966,71033,70566,69633,72200,70800,7780,21400,100,57200,100,1,5969782550,4280334,8.90,1.41,12,0.15,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.07,Y,005930,100,7780 억,,3155927850,N,N,550026,N,00,N
|
|
20230712,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,200,2,0.28,550928089500,7706377,63.28,71200,72000,71100,92900,50100,71500,71489.89,52.87,-6092,78550,72433,71966,71033,70566,69633,72200,70800,7780,21400,100,57200,100,1,5969782550,4280334,8.90,1.41,12,0.13,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.07,Y,005930,100,7780 억,,3155927850,N,N,550026,N,00,N
|
|
20230712,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-100,5,-0.14,460755754100,6447315,52.94,71200,72000,71100,92900,50100,71500,71464.75,52.87,-6092,145122,72433,71966,71033,70566,69633,72200,70800,7780,21400,100,57200,100,1,5969782550,4262425,8.86,1.41,12,0.11,8057.00,50817.00,73600,20230704,-2.99,51800,20220930,37.84,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,51800,37.84,20220930,0.07,Y,005930,100,7780 억,,3155927850,N,N,550026,N,00,N
|
|
20230712,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-100,5,-0.14,424446253300,5939487,48.77,71200,72000,71100,92900,50100,71500,71461.76,52.87,-6092,118175,72433,71966,71033,70566,69633,72200,70800,7780,21400,100,57200,100,1,5969782550,4262425,8.86,1.41,12,0.10,8057.00,50817.00,73600,20230704,-2.99,51800,20220930,37.84,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,51800,37.84,20220930,0.07,Y,005930,100,7780 억,,3155927850,N,N,550026,N,00,N
|
|
20230712,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-200,5,-0.28,344432488800,4819298,39.58,71200,72000,71100,92900,50100,71500,71469.43,52.87,-6092,162788,72433,71966,71033,70566,69633,72200,70800,7780,21400,100,57200,100,1,5969782550,4256455,8.85,1.40,12,0.08,8057.00,50817.00,73600,20230704,-3.12,51800,20220930,37.64,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,51800,37.64,20220930,0.07,Y,005930,100,7780 억,,3155927850,N,N,550026,N,00,N
|
|
20230712,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-200,5,-0.28,258954502900,3621051,29.74,71200,72000,71100,92900,50100,71500,71513.63,52.87,-6092,148605,72433,71966,71033,70566,69633,72200,70800,7780,21400,100,57200,100,1,5969782550,4256455,8.85,1.40,12,0.06,8057.00,50817.00,73600,20230704,-3.12,51800,20220930,37.64,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,51800,37.64,20220930,0.07,Y,005930,100,7780 억,,3155927850,N,N,550026,N,00,N
|
|
20230712,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,200,2,0.28,48880598200,685198,5.63,71200,71700,71100,92900,50100,71500,71337.71,52.87,-6092,64889,72433,71966,71033,70566,69633,72200,70800,7780,21400,100,57200,100,1,5969782550,4280334,8.90,1.41,12,0.01,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.07,Y,005930,100,7780 억,,3155927850,N,N,550026,N,00,N
|
|
20230711,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,2000,2,2.88,859740904700,12121950,103.48,70200,71500,70100,90300,48700,69500,70923.75,52.83,-1523,164904,70900,70200,69700,69000,68500,69950,68750,7780,20800,100,55600,100,1,5969782550,4268395,8.87,1.41,12,0.20,8057.00,50817.00,73600,20230704,-2.85,51800,20220930,38.03,73600,-2.85,20230704,54500,31.19,20230103,73600,-2.85,20230704,51800,38.03,20220930,0.05,Y,005930,100,7780 억,,3153681962,N,N,541701,N,00,N
|
|
20230711,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,1900,2,2.73,727703199800,10274216,87.71,70200,71400,70100,90300,48700,69500,70828.12,52.83,-1523,-233380,70900,70200,69700,69000,68500,69950,68750,7780,20800,100,55600,100,1,5969782550,4262425,8.86,1.41,12,0.17,8057.00,50817.00,73600,20230704,-2.99,51800,20220930,37.84,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,51800,37.84,20220930,0.05,Y,005930,100,7780 억,,3153681962,N,N,497591,N,00,N
|
|
20230711,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,1600,2,2.30,616254410900,8709678,74.35,70200,71200,70100,90300,48700,69500,70755.16,52.83,-1523,-240537,70900,70200,69700,69000,68500,69950,68750,7780,20800,100,55600,100,1,5969782550,4244515,8.82,1.40,12,0.15,8057.00,50817.00,73600,20230704,-3.40,51800,20220930,37.26,73600,-3.40,20230704,54500,30.46,20230103,73600,-3.40,20230704,51800,37.26,20220930,0.05,Y,005930,100,7780 억,,3153681962,N,N,497591,N,00,N
|
|
20230711,130201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,1500,2,2.16,540916553800,7649535,65.30,70200,71200,70100,90300,48700,69500,70712.37,52.83,-1523,-144868,70900,70200,69700,69000,68500,69950,68750,7780,20800,100,55600,100,1,5969782550,4238546,8.81,1.40,12,0.13,8057.00,50817.00,73600,20230704,-3.53,51800,20220930,37.07,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,51800,37.07,20220930,0.05,Y,005930,100,7780 억,,3153681962,N,N,497591,N,00,N
|
|
20230711,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,1600,2,2.30,487668633500,6900184,58.91,70200,71200,70100,90300,48700,69500,70674.76,52.83,-1523,-160223,70900,70200,69700,69000,68500,69950,68750,7780,20800,100,55600,100,1,5969782550,4244515,8.82,1.40,12,0.12,8057.00,50817.00,73600,20230704,-3.40,51800,20220930,37.26,73600,-3.40,20230704,54500,30.46,20230103,73600,-3.40,20230704,51800,37.26,20220930,0.05,Y,005930,100,7780 억,,3153681962,N,N,497591,N,00,N
|
|
20230711,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,1400,2,2.01,415827987000,5886309,50.25,70200,71200,70100,90300,48700,69500,70643.28,52.83,-1523,-124336,70900,70200,69700,69000,68500,69950,68750,7780,20800,100,55600,100,1,5969782550,4232576,8.80,1.40,12,0.10,8057.00,50817.00,73600,20230704,-3.67,51800,20220930,36.87,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,51800,36.87,20220930,0.05,Y,005930,100,7780 억,,3153681962,N,N,497591,N,00,N
|
|
20230711,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,900,2,1.29,143503911000,2041837,17.43,70200,70400,70100,90300,48700,69500,70281.83,52.83,-1523,208864,70900,70200,69700,69000,68500,69950,68750,7780,20800,100,55600,100,1,5969782550,4202727,8.74,1.39,12,0.03,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.05,Y,005930,100,7780 억,,3153681962,N,N,497591,N,00,N
|
|
20230711,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,800,2,1.15,44028712100,626687,5.35,70200,70400,70100,90300,48700,69500,70256.51,52.83,-1523,120953,70900,70200,69700,69000,68500,69950,68750,7780,20800,100,55600,100,1,5969782550,4196757,8.73,1.38,12,0.01,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.05,Y,005930,100,7780 억,,3153681962,N,N,497591,N,00,N
|
|
20230710,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,-400,5,-0.57,805241172800,11548267,66.72,70000,70400,69200,90800,49000,69900,69728.66,52.83,-3046,-28388,71966,70932,70366,69332,68766,70650,69050,7780,20900,100,55920,100,1,5969782550,4148999,8.63,1.37,12,0.19,8057.00,50817.00,73600,20230704,-5.57,51800,20220930,34.17,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,51800,34.17,20220930,0.05,Y,005930,100,7780 억,,3153813013,N,N,497581,N,00,N
|
|
20230710,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-300,5,-0.43,718022680000,10293144,59.47,70000,70400,69200,90800,49000,69900,69757.32,52.83,-3046,-365126,71966,70932,70366,69332,68766,70650,69050,7780,20900,100,55920,100,1,5969782550,4154969,8.64,1.37,12,0.17,8057.00,50817.00,73600,20230704,-5.43,51800,20220930,34.36,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,51800,34.36,20220930,0.05,Y,005930,100,7780 억,,3153813013,N,N,774340,N,00,N
|
|
20230710,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,0,3,0.00,621160184500,8902115,51.43,70000,70400,69200,90800,49000,69900,69776.65,52.83,-3046,-307459,71966,70932,70366,69332,68766,70650,69050,7780,20900,100,55920,100,1,5969782550,4172878,8.68,1.38,12,0.15,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.05,Y,005930,100,7780 억,,3153813013,N,N,774340,N,00,N
|
|
20230710,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-200,5,-0.29,548652190500,7864210,45.43,70000,70400,69200,90800,49000,69900,69765.65,52.83,-3046,-351071,71966,70932,70366,69332,68766,70650,69050,7780,20900,100,55920,100,1,5969782550,4160938,8.65,1.37,12,0.13,8057.00,50817.00,73600,20230704,-5.30,51800,20220930,34.56,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,51800,34.56,20220930,0.05,Y,005930,100,7780 억,,3153813013,N,N,774340,N,00,N
|
|
20230710,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,100,2,0.14,471027198600,6751052,39.00,70000,70400,69200,90800,49000,69900,69770.86,52.83,-3046,-235843,71966,70932,70366,69332,68766,70650,69050,7780,20900,100,55920,100,1,5969782550,4178848,8.69,1.38,12,0.11,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3153813013,N,N,774340,N,00,N
|
|
20230710,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,200,2,0.29,427648307500,6131911,35.43,70000,70400,69200,90800,49000,69900,69741.35,52.83,-3046,-152785,71966,70932,70366,69332,68766,70650,69050,7780,20900,100,55920,100,1,5969782550,4184818,8.70,1.38,12,0.10,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.05,Y,005930,100,7780 억,,3153813013,N,N,774340,N,00,N
|
|
20230710,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,100,2,0.14,311490546900,4476810,25.86,70000,70200,69200,90800,49000,69900,69578.42,52.83,-3046,-99882,71966,70932,70366,69332,68766,70650,69050,7780,20900,100,55920,100,1,5969782550,4178848,8.69,1.38,12,0.07,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3153813013,N,N,774340,N,00,N
|
|
20230710,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,100,2,0.14,34943735600,499078,2.88,70000,70200,69900,90800,49000,69900,70017.43,52.83,-3046,18998,71966,70932,70366,69332,68766,70650,69050,7780,20900,100,55920,100,1,5969782550,4178848,8.69,1.38,12,0.01,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3153813013,N,N,774340,N,00,N
|
|
20230707,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-1700,5,-2.37,1209944868400,17230786,116.60,71100,71400,69800,93000,50200,71600,70220.50,52.85,0,-1966344,72733,72166,71833,71266,70933,72000,71100,7780,21400,100,57280,100,1,5969782550,4172878,8.68,1.38,12,0.29,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.05,Y,005930,100,7780 억,,3154801683,N,N,761270,N,00,N
|
|
20230707,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-1600,5,-2.23,1105322037600,15734791,106.48,71100,71400,69800,93000,50200,71600,70246.87,52.85,0,-1659105,72733,72166,71833,71266,70933,72000,71100,7780,21400,100,57280,100,1,5969782550,4178848,8.69,1.38,12,0.26,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3154801683,N,N,376119,N,00,N
|
|
20230707,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-1600,5,-2.23,990887294400,14100384,95.42,71100,71400,69800,93000,50200,71600,70273.63,52.85,0,-1629506,72733,72166,71833,71266,70933,72000,71100,7780,21400,100,57280,100,1,5969782550,4178848,8.69,1.38,12,0.24,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3154801683,N,N,376119,N,00,N
|
|
20230707,130203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-1500,5,-2.09,885124479700,12589632,85.19,71100,71400,69800,93000,50200,71600,70305.66,52.85,0,-1585370,72733,72166,71833,71266,70933,72000,71100,7780,21400,100,57280,100,1,5969782550,4184818,8.70,1.38,12,0.21,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.05,Y,005930,100,7780 억,,3154801683,N,N,376119,N,00,N
|
|
20230707,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-1600,5,-2.23,804960189700,11445171,77.45,71100,71400,69800,93000,50200,71600,70331.68,52.85,0,-1620476,72733,72166,71833,71266,70933,72000,71100,7780,21400,100,57280,100,1,5969782550,4178848,8.69,1.38,12,0.19,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.05,Y,005930,100,7780 억,,3154801683,N,N,376119,N,00,N
|
|
20230707,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-1700,5,-2.37,695063493000,9873905,66.82,71100,71400,69800,93000,50200,71600,70393.78,52.85,0,-1574768,72733,72166,71833,71266,70933,72000,71100,7780,21400,100,57280,100,1,5969782550,4172878,8.68,1.38,12,0.17,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.05,Y,005930,100,7780 억,,3154801683,N,N,376119,N,00,N
|
|
20230707,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-1300,5,-1.82,451361171800,6396166,43.28,71100,71400,70200,93000,50200,71600,70567.19,52.85,0,-1098131,72733,72166,71833,71266,70933,72000,71100,7780,21400,100,57280,100,1,5969782550,4196757,8.73,1.38,12,0.11,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.05,Y,005930,100,7780 억,,3154801683,N,N,376119,N,00,N
|
|
20230707,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,-900,5,-1.26,102120944200,1438272,9.73,71100,71400,70600,93000,50200,71600,71001.85,52.85,0,-299035,72733,72166,71833,71266,70933,72000,71100,7780,21400,100,57280,100,1,5969782550,4220636,8.77,1.39,12,0.02,8057.00,50817.00,73600,20230704,-3.94,51800,20220930,36.49,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,51800,36.49,20220930,0.05,Y,005930,100,7780 억,,3154801683,N,N,376119,N,00,N
|
|
20230706,160159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,-400,5,-0.56,1046658731700,14569344,118.35,71900,72400,71500,93600,50400,72000,71839.91,52.83,9138,78089,73800,72900,72400,71500,71000,72650,71250,7780,21600,100,57600,100,1,5969782550,4274364,8.89,1.41,12,0.24,8057.00,50817.00,73600,20230704,-2.72,51800,20220930,38.22,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,51800,38.22,20220930,0.05,Y,005930,100,7780 억,,3153589805,N,N,365462,N,00,N
|
|
20230706,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,-300,5,-0.42,840726906800,11692960,94.98,71900,72400,71500,93600,50400,72000,71900.26,52.83,9138,389873,73800,72900,72400,71500,71000,72650,71250,7780,21600,100,57600,100,1,5969782550,4280334,8.90,1.41,12,0.20,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.05,Y,005930,100,7780 억,,3153589805,N,N,404795,N,00,N
|
|
20230706,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,0,3,0.00,722695831800,10051028,81.65,71900,72400,71500,93600,50400,72000,71902.67,52.83,9138,654059,73800,72900,72400,71500,71000,72650,71250,7780,21600,100,57600,100,1,5969782550,4298243,8.94,1.42,12,0.17,8057.00,50817.00,73600,20230704,-2.17,51800,20220930,39.00,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,51800,39.00,20220930,0.05,Y,005930,100,7780 억,,3153589805,N,N,404795,N,00,N
|
|
20230706,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,-100,5,-0.14,613518075400,8530333,69.29,71900,72400,71500,93600,50400,72000,71921.93,52.83,9138,677760,73800,72900,72400,71500,71000,72650,71250,7780,21600,100,57600,100,1,5969782550,4292274,8.92,1.41,12,0.14,8057.00,50817.00,73600,20230704,-2.31,51800,20220930,38.80,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,51800,38.80,20220930,0.05,Y,005930,100,7780 억,,3153589805,N,N,404795,N,00,N
|
|
20230706,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,100,2,0.14,519642832400,7226199,58.70,71900,72400,71500,93600,50400,72000,71910.94,52.83,9138,549956,73800,72900,72400,71500,71000,72650,71250,7780,21600,100,57600,100,1,5969782550,4304213,8.95,1.42,12,0.12,8057.00,50817.00,73600,20230704,-2.04,51800,20220930,39.19,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,51800,39.19,20220930,0.05,Y,005930,100,7780 억,,3153589805,N,N,404795,N,00,N
|
|
20230706,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,200,2,0.28,440334958400,6127699,49.78,71900,72300,71500,93600,50400,72000,71859.74,52.83,9138,468782,73800,72900,72400,71500,71000,72650,71250,7780,21600,100,57600,100,1,5969782550,4310183,8.96,1.42,12,0.10,8057.00,50817.00,73600,20230704,-1.90,51800,20220930,39.38,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,51800,39.38,20220930,0.05,Y,005930,100,7780 억,,3153589805,N,N,404795,N,00,N
|
|
20230706,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,-100,5,-0.14,304544669600,4242148,34.46,71900,72000,71500,93600,50400,72000,71790.17,52.83,9138,200111,73800,72900,72400,71500,71000,72650,71250,7780,21600,100,57600,100,1,5969782550,4292274,8.92,1.41,12,0.07,8057.00,50817.00,73600,20230704,-2.31,51800,20220930,38.80,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,51800,38.80,20220930,0.05,Y,005930,100,7780 억,,3153589805,N,N,404795,N,00,N
|
|
20230706,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,-300,5,-0.42,45938886200,640188,5.20,71900,71900,71500,93600,50400,72000,71758.14,52.83,9138,-105928,73800,72900,72400,71500,71000,72650,71250,7780,21600,100,57600,100,1,5969782550,4280334,8.90,1.41,12,0.01,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.05,Y,005930,100,7780 억,,3153589805,N,N,404795,N,00,N
|
|
20230705,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-1000,5,-1.37,841511488600,11641991,113.98,73000,73300,71900,94900,51100,73000,72282.97,52.81,0,1064480,73866,73432,73166,72732,72466,73300,72600,7780,21900,100,58400,100,1,5969782550,4298243,8.94,1.42,12,0.20,8057.00,50817.00,73600,20230704,-2.17,51800,20220930,39.00,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,51800,39.00,20220930,0.05,Y,005930,100,7780 억,,3152485502,N,N,400632,N,00,N
|
|
20230705,150200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-1000,5,-1.37,615370681400,8501073,83.23,73000,73300,72000,94900,51100,73000,72387.38,52.81,0,-168467,73866,73432,73166,72732,72466,73300,72600,7780,21900,100,58400,100,1,5969782550,4298243,8.94,1.42,12,0.14,8057.00,50817.00,73600,20230704,-2.17,51800,20220930,39.00,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,51800,39.00,20220930,0.05,Y,005930,100,7780 억,,3152485502,N,N,255995,N,00,N
|
|
20230705,140159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-800,5,-1.10,537390291000,7419298,72.64,73000,73300,72000,94900,51100,73000,72431.38,52.81,0,-164823,73866,73432,73166,72732,72466,73300,72600,7780,21900,100,58400,100,1,5969782550,4310183,8.96,1.42,12,0.12,8057.00,50817.00,73600,20230704,-1.90,51800,20220930,39.38,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,51800,39.38,20220930,0.05,Y,005930,100,7780 억,,3152485502,N,N,255995,N,00,N
|
|
20230705,130158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-700,5,-0.96,437901368000,6040156,59.13,73000,73300,72100,94900,51100,73000,72498.31,52.81,0,-267670,73866,73432,73166,72732,72466,73300,72600,7780,21900,100,58400,100,1,5969782550,4316153,8.97,1.42,12,0.10,8057.00,50817.00,73600,20230704,-1.77,51800,20220930,39.58,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,51800,39.58,20220930,0.05,Y,005930,100,7780 억,,3152485502,N,N,255995,N,00,N
|
|
20230705,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-700,5,-0.96,375748602500,5179436,50.71,73000,73300,72100,94900,51100,73000,72546.20,52.81,0,-264033,73866,73432,73166,72732,72466,73300,72600,7780,21900,100,58400,100,1,5969782550,4316153,8.97,1.42,12,0.09,8057.00,50817.00,73600,20230704,-1.77,51800,20220930,39.58,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,51800,39.58,20220930,0.05,Y,005930,100,7780 억,,3152485502,N,N,255995,N,00,N
|
|
20230705,110200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-800,5,-1.10,307802166300,4238833,41.50,73000,73300,72200,94900,51100,73000,72614.79,52.81,0,-206392,73866,73432,73166,72732,72466,73300,72600,7780,21900,100,58400,100,1,5969782550,4310183,8.96,1.42,12,0.07,8057.00,50817.00,73600,20230704,-1.90,51800,20220930,39.38,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,51800,39.38,20220930,0.05,Y,005930,100,7780 억,,3152485502,N,N,255995,N,00,N
|
|
20230705,100200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-600,5,-0.82,216593518900,2977074,29.15,73000,73300,72300,94900,51100,73000,72753.78,52.81,0,-112254,73866,73432,73166,72732,72466,73300,72600,7780,21900,100,58400,100,1,5969782550,4322123,8.99,1.42,12,0.05,8057.00,50817.00,73600,20230704,-1.63,51800,20220930,39.77,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,51800,39.77,20220930,0.05,Y,005930,100,7780 억,,3152485502,N,N,255995,N,00,N
|
|
20230705,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,0,3,0.00,28280405000,387282,3.79,73000,73100,72900,94900,51100,73000,73022.80,52.81,0,-6664,73866,73432,73166,72732,72466,73300,72600,7780,21900,100,58400,100,1,5969782550,4357941,9.06,1.44,12,0.01,8057.00,50817.00,73600,20230704,-0.82,51800,20220930,40.93,73600,-0.82,20230704,54500,33.94,20230103,73600,-0.82,20230704,51800,40.93,20220930,0.05,Y,005930,100,7780 억,,3152485502,N,N,255995,N,00,N
|
|
20230704,160159,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73000,0,3,0.00,746344803300,10196814,95.10,73400,73600,72900,94900,51100,73000,73194.11,52.77,-3405,1406500,73533,73266,72933,72666,72333,73400,72800,7780,21900,100,58400,100,1,5969782550,4357941,9.06,1.44,12,0.17,8057.00,50817.00,73600,20230704,-0.82,51800,20220930,40.93,73600,-0.82,20230704,54500,33.94,20230103,73600,-0.82,20230704,51800,40.93,20220930,0.05,Y,005930,100,7780 억,,3150524014,N,N,255995,N,00,N
|
|
20230704,150158,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73100,100,2,0.14,642122497600,8770245,81.80,73400,73600,72900,94900,51100,73000,73216.06,52.77,-3405,1904485,73533,73266,72933,72666,72333,73400,72800,7780,21900,100,58400,100,1,5969782550,4363911,9.07,1.44,12,0.15,8057.00,50817.00,73600,20230704,-0.68,51800,20220930,41.12,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,51800,41.12,20220930,0.05,Y,005930,100,7780 억,,3150524014,N,N,252077,N,00,N
|
|
20230704,140159,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73100,100,2,0.14,510773354800,6973678,65.04,73400,73600,72900,94900,51100,73000,73243.09,52.77,-3405,1774278,73533,73266,72933,72666,72333,73400,72800,7780,21900,100,58400,100,1,5969782550,4363911,9.07,1.44,12,0.12,8057.00,50817.00,73600,20230704,-0.68,51800,20220930,41.12,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,51800,41.12,20220930,0.05,Y,005930,100,7780 억,,3150524014,N,N,252077,N,00,N
|
|
20230704,130157,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73200,200,2,0.27,459182189600,6268105,58.46,73400,73600,72900,94900,51100,73000,73257.00,52.77,-3405,1775871,73533,73266,72933,72666,72333,73400,72800,7780,21900,100,58400,100,1,5969782550,4369881,9.09,1.44,12,0.10,8057.00,50817.00,73600,20230704,-0.54,51800,20220930,41.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,51800,41.31,20220930,0.05,Y,005930,100,7780 억,,3150524014,N,N,252077,N,00,N
|
|
20230704,120159,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73100,100,2,0.14,403841974100,5512143,51.41,73400,73600,72900,94900,51100,73000,73264.13,52.77,-3405,1505291,73533,73266,72933,72666,72333,73400,72800,7780,21900,100,58400,100,1,5969782550,4363911,9.07,1.44,12,0.09,8057.00,50817.00,73600,20230704,-0.68,51800,20220930,41.12,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,51800,41.12,20220930,0.05,Y,005930,100,7780 억,,3150524014,N,N,252077,N,00,N
|
|
20230704,110156,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73300,300,2,0.41,343300824200,4684947,43.69,73400,73600,72900,94900,51100,73000,73277.50,52.77,-3405,1262347,73533,73266,72933,72666,72333,73400,72800,7780,21900,100,58400,100,1,5969782550,4375851,9.10,1.44,12,0.08,8057.00,50817.00,73600,20230704,-0.41,51800,20220930,41.51,73600,-0.41,20230704,54500,34.50,20230103,73600,-0.41,20230704,51800,41.51,20220930,0.05,Y,005930,100,7780 억,,3150524014,N,N,252077,N,00,N
|
|
20230704,100157,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73300,300,2,0.41,268363879100,3661399,34.15,73400,73600,72900,94900,51100,73000,73295.56,52.77,-3405,838489,73533,73266,72933,72666,72333,73400,72800,7780,21900,100,58400,100,1,5969782550,4375851,9.10,1.44,12,0.06,8057.00,50817.00,73600,20230704,-0.41,51800,20220930,41.51,73600,-0.41,20230704,54500,34.50,20230103,73600,-0.41,20230704,51800,41.51,20220930,0.05,Y,005930,100,7780 억,,3150524014,N,N,252077,N,00,N
|
|
20230704,090156,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73300,300,2,0.41,67979108200,925743,8.63,73400,73600,73300,94900,51100,73000,73432.59,52.77,-3405,365787,73533,73266,72933,72666,72333,73400,72800,7780,21900,100,58400,100,1,5969782550,4375851,9.10,1.44,12,0.02,8057.00,50817.00,73600,20230704,-0.41,51800,20220930,41.51,73600,-0.41,20230704,54500,34.50,20230103,73600,-0.41,20230704,51800,41.51,20220930,0.05,Y,005930,100,7780 억,,3150524014,N,N,252077,N,00,N
|
|
20230703,160155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,800,2,1.11,780672539100,10700554,91.50,72700,73200,72600,93800,50600,72200,72956.27,52.79,-1523,-586229,73200,72700,72200,71700,71200,72450,71450,7780,21600,100,57760,100,1,5969782550,4357941,9.06,1.44,12,0.18,8057.00,50817.00,73400,20230629,-0.54,51800,20220930,40.93,73400,-0.54,20230629,54500,33.94,20230103,73400,-0.54,20230629,51800,40.93,20220930,0.05,Y,005930,100,7780 억,,3151237002,N,N,252077,N,00,N
|
|
20230703,150157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,600,2,0.83,663935022900,9099632,77.81,72700,73200,72600,93800,50600,72200,72962.86,52.79,-1523,-333585,73200,72700,72200,71700,71200,72450,71450,7780,21600,100,57760,100,1,5969782550,4346002,9.04,1.43,12,0.15,8057.00,50817.00,73400,20230629,-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,,3151237002,N,N,517132,N,00,N
|
|
20230703,140157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,800,2,1.11,525336871100,7196626,61.54,72700,73200,72600,93800,50600,72200,72997.69,52.79,-1523,-30286,73200,72700,72200,71700,71200,72450,71450,7780,21600,100,57760,100,1,5969782550,4357941,9.06,1.44,12,0.12,8057.00,50817.00,73400,20230629,-0.54,51800,20220930,40.93,73400,-0.54,20230629,54500,33.94,20230103,73400,-0.54,20230629,51800,40.93,20220930,0.05,Y,005930,100,7780 억,,3151237002,N,N,517132,N,00,N
|
|
20230703,130155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,800,2,1.11,429922274400,5889619,50.36,72700,73200,72600,93800,50600,72200,72996.65,52.79,-1523,231075,73200,72700,72200,71700,71200,72450,71450,7780,21600,100,57760,100,1,5969782550,4357941,9.06,1.44,12,0.10,8057.00,50817.00,73400,20230629,-0.54,51800,20220930,40.93,73400,-0.54,20230629,54500,33.94,20230103,73400,-0.54,20230629,51800,40.93,20220930,0.05,Y,005930,100,7780 억,,3151237002,N,N,517132,N,00,N
|
|
20230703,120157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,900,2,1.25,401485358700,5500317,47.03,72700,73200,72600,93800,50600,72200,72993.17,52.79,-1523,277153,73200,72700,72200,71700,71200,72450,71450,7780,21600,100,57760,100,1,5969782550,4363911,9.07,1.44,12,0.09,8057.00,50817.00,73400,20230629,-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,,3151237002,N,N,517132,N,00,N
|
|
20230703,110157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,1000,2,1.39,315288275900,4321047,36.95,72700,73200,72600,93800,50600,72200,72965.76,52.79,-1523,386627,73200,72700,72200,71700,71200,72450,71450,7780,21600,100,57760,100,1,5969782550,4369881,9.09,1.44,12,0.07,8057.00,50817.00,73400,20230629,-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,,3151237002,N,N,517132,N,00,N
|
|
20230703,100155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,700,2,0.97,191815402400,2630645,22.49,72700,73200,72600,93800,50600,72200,72915.80,52.79,-1523,169441,73200,72700,72200,71700,71200,72450,71450,7780,21600,100,57760,100,1,5969782550,4351971,9.05,1.43,12,0.04,8057.00,50817.00,73400,20230629,-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,,3151237002,N,N,517132,N,00,N
|
|
20230703,090155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,800,2,1.11,69024613700,946832,8.10,72700,73200,72600,93800,50600,72200,72900.78,52.79,-1523,215715,73200,72700,72200,71700,71200,72450,71450,7780,21600,100,57760,100,1,5969782550,4357941,9.06,1.44,12,0.02,8057.00,50817.00,73400,20230629,-0.54,51800,20220930,40.93,73400,-0.54,20230629,54500,33.94,20230103,73400,-0.54,20230629,51800,40.93,20220930,0.05,Y,005930,100,7780 억,,3151237002,N,N,517132,N,00,N
|