178 lines
83 KiB
CSV
178 lines
83 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,-200,5,-0.30,1029634793100,15415806,167.91,67100,67200,66400,87200,47000,67100,66790.80,53.05,1882,-2388362,67900,67500,67300,66900,66700,67400,66800,7780,20100,100,53680,100,1,5969782550,3993785,8.30,1.32,12,0.26,8057.00,50817.00,73600,20230704,-9.10,51800,20220930,29.15,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,51800,29.15,20220930,0.09,Y,005930,100,7780 억,,3166825101,N,N,570487,N,00,N
|
|
20230831,150238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-500,5,-0.75,514831991800,7716802,84.05,67100,67200,66400,87200,47000,67100,66715.71,53.05,1882,-1609521,67900,67500,67300,66900,66700,67400,66800,7780,20100,100,53680,100,1,5969782550,3975875,8.27,1.31,12,0.13,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3166825101,N,N,330103,N,00,N
|
|
20230831,140248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,-300,5,-0.45,415684556800,6229888,67.85,67100,67200,66400,87200,47000,67100,66724.23,53.05,1882,-1470757,67900,67500,67300,66900,66700,67400,66800,7780,20100,100,53680,100,1,5969782550,3987815,8.29,1.31,12,0.10,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3166825101,N,N,330103,N,00,N
|
|
20230831,130243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-500,5,-0.75,328732383300,4924126,53.63,67100,67200,66400,87200,47000,67100,66759.52,53.05,1882,-983243,67900,67500,67300,66900,66700,67400,66800,7780,20100,100,53680,100,1,5969782550,3975875,8.27,1.31,12,0.08,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3166825101,N,N,330103,N,00,N
|
|
20230831,120246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66500,-600,5,-0.89,270825171900,4053287,44.15,67100,67200,66500,87200,47000,67100,66816.17,53.05,1882,-976312,67900,67500,67300,66900,66700,67400,66800,7780,20100,100,53680,100,1,5969782550,3969905,8.25,1.31,12,0.07,8057.00,50817.00,73600,20230704,-9.65,51800,20220930,28.38,73600,-9.65,20230704,54500,22.02,20230103,73600,-9.65,20230704,51800,28.38,20220930,0.09,Y,005930,100,7780 억,,3166825101,N,N,330103,N,00,N
|
|
20230831,110336,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-500,5,-0.75,223513364000,3342248,36.40,67100,67200,66600,87200,47000,67100,66875.14,53.05,1882,-743444,67900,67500,67300,66900,66700,67400,66800,7780,20100,100,53680,100,1,5969782550,3975875,8.27,1.31,12,0.06,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3166825101,N,N,330103,N,00,N
|
|
20230831,100305,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,-200,5,-0.30,113776757100,1698425,18.50,67100,67200,66800,87200,47000,67100,66989.55,53.05,1882,-252944,67900,67500,67300,66900,66700,67400,66800,7780,20100,100,53680,100,1,5969782550,3993785,8.30,1.32,12,0.03,8057.00,50817.00,73600,20230704,-9.10,51800,20220930,29.15,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,51800,29.15,20220930,0.09,Y,005930,100,7780 억,,3166825101,N,N,330103,N,00,N
|
|
20230831,090227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,0,3,0.00,18899958100,281685,3.07,67100,67200,67000,87200,47000,67100,67096.07,53.05,1882,-80109,67900,67500,67300,66900,66700,67400,66800,7780,20100,100,53680,100,1,5969782550,4005724,8.33,1.32,12,0.00,8057.00,50817.00,73600,20230704,-8.83,51800,20220930,29.54,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,51800,29.54,20220930,0.09,Y,005930,100,7780 억,,3166825101,N,N,330103,N,00,N
|
|
20230830,160216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,300,2,0.45,614149058200,9114826,100.01,67300,67700,67100,86800,46800,66800,67379.70,53.04,0,528833,67466,67132,66866,66532,66266,67000,66400,7780,20000,100,53440,100,1,5969782550,4005724,8.33,1.32,12,0.15,8057.00,50817.00,73600,20230704,-8.83,51800,20220930,29.54,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,51800,29.54,20220930,0.09,Y,005930,100,7780 억,,3166313307,N,N,330078,N,00,N
|
|
20230830,150234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,500,2,0.75,545165681100,8087380,88.73,67300,67700,67100,86800,46800,66800,67409.45,53.04,0,551868,67466,67132,66866,66532,66266,67000,66400,7780,20000,100,53440,100,1,5969782550,4017664,8.35,1.32,12,0.14,8057.00,50817.00,73600,20230704,-8.56,51800,20220930,29.92,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,51800,29.92,20220930,0.09,Y,005930,100,7780 억,,3166313307,N,N,440107,N,00,N
|
|
20230830,140253,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,400,2,0.60,474783189600,7040078,77.24,67300,67700,67200,86800,46800,66800,67440.07,53.04,0,580441,67466,67132,66866,66532,66266,67000,66400,7780,20000,100,53440,100,1,5969782550,4011694,8.34,1.32,12,0.12,8057.00,50817.00,73600,20230704,-8.70,51800,20220930,29.73,73600,-8.70,20230704,54500,23.30,20230103,73600,-8.70,20230704,51800,29.73,20220930,0.09,Y,005930,100,7780 억,,3166313307,N,N,440107,N,00,N
|
|
20230830,130236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67400,600,2,0.90,389604522300,5776075,63.37,67300,67700,67200,86800,46800,66800,67451.46,53.04,0,693132,67466,67132,66866,66532,66266,67000,66400,7780,20000,100,53440,100,1,5969782550,4023633,8.37,1.33,12,0.10,8057.00,50817.00,73600,20230704,-8.42,51800,20220930,30.12,73600,-8.42,20230704,54500,23.67,20230103,73600,-8.42,20230704,51800,30.12,20220930,0.09,Y,005930,100,7780 억,,3166313307,N,N,440107,N,00,N
|
|
20230830,120244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,700,2,1.05,362312058400,5371271,58.93,67300,67700,67200,86800,46800,66800,67453.72,53.04,0,854130,67466,67132,66866,66532,66266,67000,66400,7780,20000,100,53440,100,1,5969782550,4029603,8.38,1.33,12,0.09,8057.00,50817.00,73600,20230704,-8.29,51800,20220930,30.31,73600,-8.29,20230704,54500,23.85,20230103,73600,-8.29,20230704,51800,30.31,20220930,0.09,Y,005930,100,7780 억,,3166313307,N,N,440107,N,00,N
|
|
20230830,110330,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,700,2,1.05,316596194500,4694107,51.50,67300,67700,67200,86800,46800,66800,67445.49,53.04,0,889343,67466,67132,66866,66532,66266,67000,66400,7780,20000,100,53440,100,1,5969782550,4029603,8.38,1.33,12,0.08,8057.00,50817.00,73600,20230704,-8.29,51800,20220930,30.31,73600,-8.29,20230704,54500,23.85,20230103,73600,-8.29,20230704,51800,30.31,20220930,0.09,Y,005930,100,7780 억,,3166313307,N,N,440107,N,00,N
|
|
20230830,100258,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,700,2,1.05,230043894600,3411958,37.44,67300,67700,67200,86800,46800,66800,67422.88,53.04,0,578591,67466,67132,66866,66532,66266,67000,66400,7780,20000,100,53440,100,1,5969782550,4029603,8.38,1.33,12,0.06,8057.00,50817.00,73600,20230704,-8.29,51800,20220930,30.31,73600,-8.29,20230704,54500,23.85,20230103,73600,-8.29,20230704,51800,30.31,20220930,0.09,Y,005930,100,7780 억,,3166313307,N,N,440107,N,00,N
|
|
20230830,090225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,700,2,1.05,57208327100,848321,9.31,67300,67700,67300,86800,46800,66800,67437.29,53.04,0,345716,67466,67132,66866,66532,66266,67000,66400,7780,20000,100,53440,100,1,5969782550,4029603,8.38,1.33,12,0.01,8057.00,50817.00,73600,20230704,-8.29,51800,20220930,30.31,73600,-8.29,20230704,54500,23.85,20230103,73600,-8.29,20230704,51800,30.31,20220930,0.09,Y,005930,100,7780 억,,3166313307,N,N,440107,N,00,N
|
|
20230829,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,0,3,0.00,598684349700,8966655,153.94,66900,67200,66600,86800,46800,66800,66767.76,53.05,0,-1018765,67266,67032,66766,66532,66266,67050,66550,7780,20000,100,53440,100,1,5969782550,3987815,8.29,1.31,12,0.15,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3167002725,N,N,389191,N,00,N
|
|
20230829,150235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-100,5,-0.15,549061569000,8223685,141.19,66900,67200,66600,86800,46800,66800,66765.88,53.05,0,-991626,67266,67032,66766,66532,66266,67050,66550,7780,20000,100,53440,100,1,5969782550,3981845,8.28,1.31,12,0.14,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167002725,N,N,232121,N,00,N
|
|
20230829,140248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,0,3,0.00,483042419800,7235426,124.22,66900,67200,66600,86800,46800,66800,66760.74,53.05,0,-1003765,67266,67032,66766,66532,66266,67050,66550,7780,20000,100,53440,100,1,5969782550,3987815,8.29,1.31,12,0.12,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3167002725,N,N,232121,N,00,N
|
|
20230829,130241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,0,3,0.00,409445433400,6131841,105.27,66900,67200,66600,86800,46800,66800,66773.65,53.05,0,-996103,67266,67032,66766,66532,66266,67050,66550,7780,20000,100,53440,100,1,5969782550,3987815,8.29,1.31,12,0.10,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3167002725,N,N,232121,N,00,N
|
|
20230829,120244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-100,5,-0.15,355614499600,5325591,91.43,66900,67200,66600,86800,46800,66800,66774.65,53.05,0,-912129,67266,67032,66766,66532,66266,67050,66550,7780,20000,100,53440,100,1,5969782550,3981845,8.28,1.31,12,0.09,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167002725,N,N,232121,N,00,N
|
|
20230829,110400,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,0,3,0.00,309727480100,4637750,79.62,66900,67200,66600,86800,46800,66800,66784.00,53.05,0,-891985,67266,67032,66766,66532,66266,67050,66550,7780,20000,100,53440,100,1,5969782550,3987815,8.29,1.31,12,0.08,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3167002725,N,N,232121,N,00,N
|
|
20230829,100256,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-200,5,-0.30,196855058200,2946197,50.58,66900,67200,66600,86800,46800,66800,66816.67,53.05,0,-727353,67266,67032,66766,66532,66266,67050,66550,7780,20000,100,53440,100,1,5969782550,3975875,8.27,1.31,12,0.05,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3167002725,N,N,232121,N,00,N
|
|
20230829,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-100,5,-0.15,25363481500,379405,6.51,66900,67000,66700,86800,46800,66800,66850.69,53.05,0,-168076,67266,67032,66766,66532,66266,67050,66550,7780,20000,100,53440,100,1,5969782550,3981845,8.28,1.31,12,0.01,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167002725,N,N,232121,N,00,N
|
|
20230828,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,-300,5,-0.45,385846233000,5784341,82.25,66800,67000,66500,87200,47000,67100,66704.91,53.08,0,-1268993,67633,67366,67133,66866,66633,67350,66850,7780,20100,100,53680,100,1,5969782550,3987815,8.29,1.31,12,0.10,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3168891939,N,N,232121,N,00,N
|
|
20230828,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-500,5,-0.75,304643241200,4567486,64.95,66800,67000,66500,87200,47000,67100,66698.16,53.08,0,-986919,67633,67366,67133,66866,66633,67350,66850,7780,20100,100,53680,100,1,5969782550,3975875,8.27,1.31,12,0.08,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3168891939,N,N,407387,N,00,N
|
|
20230828,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-500,5,-0.75,273941786900,4106063,58.39,66800,67000,66500,87200,47000,67100,66716.33,53.08,0,-918021,67633,67366,67133,66866,66633,67350,66850,7780,20100,100,53680,100,1,5969782550,3975875,8.27,1.31,12,0.07,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3168891939,N,N,407387,N,00,N
|
|
20230828,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-400,5,-0.60,232276894200,3480285,49.49,66800,67000,66600,87200,47000,67100,66740.68,53.08,0,-783921,67633,67366,67133,66866,66633,67350,66850,7780,20100,100,53680,100,1,5969782550,3981845,8.28,1.31,12,0.06,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3168891939,N,N,407387,N,00,N
|
|
20230828,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-400,5,-0.60,203669900600,3051406,43.39,66800,67000,66600,87200,47000,67100,66746.15,53.08,0,-618972,67633,67366,67133,66866,66633,67350,66850,7780,20100,100,53680,100,1,5969782550,3981845,8.28,1.31,12,0.05,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3168891939,N,N,407387,N,00,N
|
|
20230828,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,-300,5,-0.45,184786508700,2768411,39.37,66800,67000,66600,87200,47000,67100,66748.11,53.08,0,-558748,67633,67366,67133,66866,66633,67350,66850,7780,20100,100,53680,100,1,5969782550,3987815,8.29,1.31,12,0.05,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3168891939,N,N,407387,N,00,N
|
|
20230828,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,-300,5,-0.45,138980349000,2082573,29.61,66800,67000,66600,87200,47000,67100,66734.77,53.08,0,-449945,67633,67366,67133,66866,66633,67350,66850,7780,20100,100,53680,100,1,5969782550,3987815,8.29,1.31,12,0.03,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3168891939,N,N,407387,N,00,N
|
|
20230828,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-400,5,-0.60,53232409400,797201,11.34,66800,67000,66600,87200,47000,67100,66773.78,53.08,0,-369447,67633,67366,67133,66866,66633,67350,66850,7780,20100,100,53680,100,1,5969782550,3981845,8.28,1.31,12,0.01,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3168891939,N,N,407387,N,00,N
|
|
20230825,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,-1100,5,-1.61,469763156500,7000094,46.53,67100,67400,66900,88600,47800,68200,67108.10,53.08,0,-1191935,69066,68632,68266,67832,67466,68450,67650,7780,20400,100,54560,100,1,5969782550,4005724,8.33,1.32,12,0.12,8057.00,50817.00,73600,20230704,-8.83,51800,20220930,29.54,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,51800,29.54,20220930,0.09,Y,005930,100,7780 억,,3168748973,N,N,394186,N,00,N
|
|
20230825,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-1200,5,-1.76,408698050400,6089268,40.48,67100,67400,66900,88600,47800,68200,67117.72,53.08,0,-1309270,69066,68632,68266,67832,67466,68450,67650,7780,20400,100,54560,100,1,5969782550,3999754,8.32,1.32,12,0.10,8057.00,50817.00,73600,20230704,-8.97,51800,20220930,29.34,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,51800,29.34,20220930,0.09,Y,005930,100,7780 억,,3168748973,N,N,809537,N,00,N
|
|
20230825,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,-1000,5,-1.47,331730014200,4940932,32.84,67100,67400,66900,88600,47800,68200,67139.11,53.08,0,-1063371,69066,68632,68266,67832,67466,68450,67650,7780,20400,100,54560,100,1,5969782550,4011694,8.34,1.32,12,0.08,8057.00,50817.00,73600,20230704,-8.70,51800,20220930,29.73,73600,-8.70,20230704,54500,23.30,20230103,73600,-8.70,20230704,51800,29.73,20220930,0.09,Y,005930,100,7780 억,,3168748973,N,N,809537,N,00,N
|
|
20230825,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,-1000,5,-1.47,294311803000,4383850,29.14,67100,67400,66900,88600,47800,68200,67135.41,53.08,0,-966240,69066,68632,68266,67832,67466,68450,67650,7780,20400,100,54560,100,1,5969782550,4011694,8.34,1.32,12,0.07,8057.00,50817.00,73600,20230704,-8.70,51800,20220930,29.73,73600,-8.70,20230704,54500,23.30,20230103,73600,-8.70,20230704,51800,29.73,20220930,0.09,Y,005930,100,7780 억,,3168748973,N,N,809537,N,00,N
|
|
20230825,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,-1100,5,-1.61,261539137300,3895263,25.89,67100,67400,66900,88600,47800,68200,67142.80,53.08,0,-822729,69066,68632,68266,67832,67466,68450,67650,7780,20400,100,54560,100,1,5969782550,4005724,8.33,1.32,12,0.07,8057.00,50817.00,73600,20230704,-8.83,51800,20220930,29.54,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,51800,29.54,20220930,0.09,Y,005930,100,7780 억,,3168748973,N,N,809537,N,00,N
|
|
20230825,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67400,-800,5,-1.17,214501871800,3195036,21.24,67100,67400,66900,88600,47800,68200,67135.90,53.08,0,-678079,69066,68632,68266,67832,67466,68450,67650,7780,20400,100,54560,100,1,5969782550,4023633,8.37,1.33,12,0.05,8057.00,50817.00,73600,20230704,-8.42,51800,20220930,30.12,73600,-8.42,20230704,54500,23.67,20230103,73600,-8.42,20230704,51800,30.12,20220930,0.09,Y,005930,100,7780 억,,3168748973,N,N,809537,N,00,N
|
|
20230825,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,-1000,5,-1.47,141426362100,2105602,14.00,67100,67400,66900,88600,47800,68200,67166.59,53.08,0,-395686,69066,68632,68266,67832,67466,68450,67650,7780,20400,100,54560,100,1,5969782550,4011694,8.34,1.32,12,0.04,8057.00,50817.00,73600,20230704,-8.70,51800,20220930,29.73,73600,-8.70,20230704,54500,23.30,20230103,73600,-8.70,20230704,51800,29.73,20220930,0.09,Y,005930,100,7780 억,,3168748973,N,N,809537,N,00,N
|
|
20230825,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,-1000,5,-1.47,43109971900,642778,4.27,67100,67200,66900,88600,47800,68200,67067.79,53.08,0,-289351,69066,68632,68266,67832,67466,68450,67650,7780,20400,100,54560,100,1,5969782550,4011694,8.34,1.32,12,0.01,8057.00,50817.00,73600,20230704,-8.70,51800,20220930,29.73,73600,-8.70,20230704,54500,23.30,20230103,73600,-8.70,20230704,51800,29.73,20220930,0.09,Y,005930,100,7780 억,,3168748973,N,N,809537,N,00,N
|
|
20230824,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68200,1100,2,1.64,1019098641400,14928947,156.33,68300,68700,67900,87200,47000,67100,68263.34,53.07,0,270094,67566,67332,66866,66632,66166,67450,66750,7780,20100,100,53680,100,1,5969782550,4071392,8.46,1.34,12,0.25,8057.00,50817.00,73600,20230704,-7.34,51800,20220930,31.66,73600,-7.34,20230704,54500,25.14,20230103,73600,-7.34,20230704,51800,31.66,20220930,0.09,Y,005930,100,7780 억,,3167961170,N,N,802387,N,00,N
|
|
20230824,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,900,2,1.34,871529757900,12763874,133.66,68300,68700,67900,87200,47000,67100,68280.98,53.07,0,423390,67566,67332,66866,66632,66166,67450,66750,7780,20100,100,53680,100,1,5969782550,4059452,8.44,1.34,12,0.21,8057.00,50817.00,73600,20230704,-7.61,51800,20220930,31.27,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,51800,31.27,20220930,0.09,Y,005930,100,7780 억,,3167961170,N,N,564755,N,00,N
|
|
20230824,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,1000,2,1.49,804124318300,11773692,123.29,68300,68700,67900,87200,47000,67100,68298.41,53.07,0,341963,67566,67332,66866,66632,66166,67450,66750,7780,20100,100,53680,100,1,5969782550,4065422,8.45,1.34,12,0.20,8057.00,50817.00,73600,20230704,-7.47,51800,20220930,31.47,73600,-7.47,20230704,54500,24.95,20230103,73600,-7.47,20230704,51800,31.47,20220930,0.09,Y,005930,100,7780 억,,3167961170,N,N,564755,N,00,N
|
|
20230824,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68200,1100,2,1.64,709615715800,10385842,108.76,68300,68700,67900,87200,47000,67100,68325.31,53.07,0,433760,67566,67332,66866,66632,66166,67450,66750,7780,20100,100,53680,100,1,5969782550,4071392,8.46,1.34,12,0.17,8057.00,50817.00,73600,20230704,-7.34,51800,20220930,31.66,73600,-7.34,20230704,54500,25.14,20230103,73600,-7.34,20230704,51800,31.66,20220930,0.09,Y,005930,100,7780 억,,3167961170,N,N,564755,N,00,N
|
|
20230824,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68200,1100,2,1.64,649254913600,9500674,99.49,68300,68700,67900,87200,47000,67100,68337.79,53.07,0,477198,67566,67332,66866,66632,66166,67450,66750,7780,20100,100,53680,100,1,5969782550,4071392,8.46,1.34,12,0.16,8057.00,50817.00,73600,20230704,-7.34,51800,20220930,31.66,73600,-7.34,20230704,54500,25.14,20230103,73600,-7.34,20230704,51800,31.66,20220930,0.09,Y,005930,100,7780 억,,3167961170,N,N,564755,N,00,N
|
|
20230824,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,1200,2,1.79,507442639700,7419281,77.69,68300,68700,68000,87200,47000,67100,68395.14,53.07,0,532214,67566,67332,66866,66632,66166,67450,66750,7780,20100,100,53680,100,1,5969782550,4077361,8.48,1.34,12,0.12,8057.00,50817.00,73600,20230704,-7.20,51800,20220930,31.85,73600,-7.20,20230704,54500,25.32,20230103,73600,-7.20,20230704,51800,31.85,20220930,0.09,Y,005930,100,7780 억,,3167961170,N,N,564755,N,00,N
|
|
20230824,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,1500,2,2.24,354373255300,5180785,54.25,68300,68700,68000,87200,47000,67100,68401.49,53.07,0,552290,67566,67332,66866,66632,66166,67450,66750,7780,20100,100,53680,100,1,5969782550,4095271,8.51,1.35,12,0.09,8057.00,50817.00,73600,20230704,-6.79,51800,20220930,32.43,73600,-6.79,20230704,54500,25.87,20230103,73600,-6.79,20230704,51800,32.43,20220930,0.09,Y,005930,100,7780 억,,3167961170,N,N,564755,N,00,N
|
|
20230824,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68200,1100,2,1.64,63759996100,933622,9.78,68300,68400,68200,87200,47000,67100,68293.29,53.07,0,110892,67566,67332,66866,66632,66166,67450,66750,7780,20100,100,53680,100,1,5969782550,4071392,8.46,1.34,12,0.02,8057.00,50817.00,73600,20230704,-7.34,51800,20220930,31.66,73600,-7.34,20230704,54500,25.14,20230103,73600,-7.34,20230704,51800,31.66,20220930,0.09,Y,005930,100,7780 억,,3167961170,N,N,564755,N,00,N
|
|
20230823,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,500,2,0.75,634622747800,9495616,90.43,66700,67100,66400,86500,46700,66600,66832.91,53.06,0,43297,68266,67432,66866,66032,65466,67150,65750,7780,19900,100,53280,100,1,5969782550,4005724,8.33,1.32,12,0.16,8057.00,50817.00,73600,20230704,-8.83,51800,20220930,29.54,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,51800,29.54,20220930,0.09,Y,005930,100,7780 억,,3167284911,N,N,554550,N,00,N
|
|
20230823,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,400,2,0.60,545781111900,8170905,77.82,66700,67100,66400,86500,46700,66600,66795.73,53.06,0,106440,68266,67432,66866,66032,65466,67150,65750,7780,19900,100,53280,100,1,5969782550,3999754,8.32,1.32,12,0.14,8057.00,50817.00,73600,20230704,-8.97,51800,20220930,29.34,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,51800,29.34,20220930,0.09,Y,005930,100,7780 억,,3167284911,N,N,953013,N,00,N
|
|
20230823,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,100,2,0.15,462990714800,6932366,66.02,66700,67100,66400,86500,46700,66600,66786.89,53.06,0,17770,68266,67432,66866,66032,65466,67150,65750,7780,19900,100,53280,100,1,5969782550,3981845,8.28,1.31,12,0.12,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167284911,N,N,953013,N,00,N
|
|
20230823,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,100,2,0.15,420384181900,6293568,59.94,66700,67100,66400,86500,46700,66600,66795.92,53.06,0,361,68266,67432,66866,66032,65466,67150,65750,7780,19900,100,53280,100,1,5969782550,3981845,8.28,1.31,12,0.11,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167284911,N,N,953013,N,00,N
|
|
20230823,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,100,2,0.15,360327808900,5392426,51.36,66700,67100,66400,86500,46700,66600,66821.19,53.06,0,66128,68266,67432,66866,66032,65466,67150,65750,7780,19900,100,53280,100,1,5969782550,3981845,8.28,1.31,12,0.09,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167284911,N,N,953013,N,00,N
|
|
20230823,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,300,2,0.45,290220391800,4343526,41.37,66700,67100,66400,86500,46700,66600,66816.89,53.06,0,169231,68266,67432,66866,66032,65466,67150,65750,7780,19900,100,53280,100,1,5969782550,3993785,8.30,1.32,12,0.07,8057.00,50817.00,73600,20230704,-9.10,51800,20220930,29.15,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,51800,29.15,20220930,0.09,Y,005930,100,7780 억,,3167284911,N,N,953013,N,00,N
|
|
20230823,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,300,2,0.45,204803107000,3067886,29.22,66700,67100,66400,86500,46700,66600,66757.20,53.06,0,123534,68266,67432,66866,66032,65466,67150,65750,7780,19900,100,53280,100,1,5969782550,3993785,8.30,1.32,12,0.05,8057.00,50817.00,73600,20230704,-9.10,51800,20220930,29.15,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,51800,29.15,20220930,0.09,Y,005930,100,7780 억,,3167284911,N,N,953013,N,00,N
|
|
20230823,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66500,-100,5,-0.15,39707250300,595841,5.67,66700,66700,66400,86500,46700,66600,66640.84,53.06,0,28299,68266,67432,66866,66032,65466,67150,65750,7780,19900,100,53280,100,1,5969782550,3969905,8.25,1.31,12,0.01,8057.00,50817.00,73600,20230704,-9.65,51800,20220930,28.38,73600,-9.65,20230704,54500,22.02,20230103,73600,-9.65,20230704,51800,28.38,20220930,0.09,Y,005930,100,7780 억,,3167284911,N,N,953013,N,00,N
|
|
20230822,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,0,3,0.00,699459878400,10459890,107.61,67200,67700,66300,86500,46700,66600,66870.93,53.06,0,-663701,67466,67032,66666,66232,65866,67000,66200,7780,19900,100,53280,100,1,5969782550,3975875,8.27,1.31,12,0.18,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3167660963,N,N,949513,N,00,N
|
|
20230822,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66400,-200,5,-0.30,577240620500,8623959,88.72,67200,67700,66300,86500,46700,66600,66934.54,53.06,0,-95075,67466,67032,66666,66232,65866,67000,66200,7780,19900,100,53280,100,1,5969782550,3963936,8.24,1.31,12,0.14,8057.00,50817.00,73600,20230704,-9.78,51800,20220930,28.19,73600,-9.78,20230704,54500,21.83,20230103,73600,-9.78,20230704,51800,28.19,20220930,0.09,Y,005930,100,7780 억,,3167660963,N,N,605716,N,00,N
|
|
20230822,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,0,3,0.00,470334284700,7016063,72.18,67200,67700,66600,86500,46700,66600,67036.80,53.06,0,-18780,67466,67032,66666,66232,65866,67000,66200,7780,19900,100,53280,100,1,5969782550,3975875,8.27,1.31,12,0.12,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3167660963,N,N,605716,N,00,N
|
|
20230822,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,200,2,0.30,424611430600,6330298,65.13,67200,67700,66700,86500,46700,66600,67076.08,53.06,0,-146841,67466,67032,66666,66232,65866,67000,66200,7780,19900,100,53280,100,1,5969782550,3987815,8.29,1.31,12,0.11,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3167660963,N,N,605716,N,00,N
|
|
20230822,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,100,2,0.15,376408166900,5609074,57.71,67200,67700,66700,86500,46700,66600,67107.03,53.06,0,-41466,67466,67032,66666,66232,65866,67000,66200,7780,19900,100,53280,100,1,5969782550,3981845,8.28,1.31,12,0.09,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167660963,N,N,605716,N,00,N
|
|
20230822,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,400,2,0.60,308210683200,4588970,47.21,67200,67700,66800,86500,46700,66600,67163.40,53.06,0,805,67466,67032,66666,66232,65866,67000,66200,7780,19900,100,53280,100,1,5969782550,3999754,8.32,1.32,12,0.08,8057.00,50817.00,73600,20230704,-8.97,51800,20220930,29.34,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,51800,29.34,20220930,0.09,Y,005930,100,7780 억,,3167660963,N,N,605716,N,00,N
|
|
20230822,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,500,2,0.75,231982909400,3450807,35.50,67200,67700,66900,86500,46700,66600,67225.75,53.06,0,-196864,67466,67032,66666,66232,65866,67000,66200,7780,19900,100,53280,100,1,5969782550,4005724,8.33,1.32,12,0.06,8057.00,50817.00,73600,20230704,-8.83,51800,20220930,29.54,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,51800,29.54,20220930,0.09,Y,005930,100,7780 억,,3167660963,N,N,605716,N,00,N
|
|
20230822,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,900,2,1.35,68211486400,1012038,10.41,67200,67700,67100,86500,46700,66600,67400.33,53.06,0,-27204,67466,67032,66666,66232,65866,67000,66200,7780,19900,100,53280,100,1,5969782550,4029603,8.38,1.33,12,0.02,8057.00,50817.00,73600,20230704,-8.29,51800,20220930,30.31,73600,-8.29,20230704,54500,23.85,20230103,73600,-8.29,20230704,51800,30.31,20220930,0.09,Y,005930,100,7780 억,,3167660963,N,N,605716,N,00,N
|
|
20230821,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,300,2,0.45,636629262700,9556888,81.37,66600,67100,66300,86100,46500,66300,66614.76,53.06,0,279647,67166,66732,66266,65832,65366,66950,66050,7780,19800,100,53040,100,1,5969782550,3975875,8.27,1.31,12,0.16,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3167530091,N,N,591091,N,00,N
|
|
20230821,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66500,200,2,0.30,533562717600,8008496,68.19,66600,67100,66300,86100,46500,66300,66624.64,53.06,0,-253187,67166,66732,66266,65832,65366,66950,66050,7780,19800,100,53040,100,1,5969782550,3969905,8.25,1.31,12,0.13,8057.00,50817.00,73600,20230704,-9.65,51800,20220930,28.38,73600,-9.65,20230704,54500,22.02,20230103,73600,-9.65,20230704,51800,28.38,20220930,0.09,Y,005930,100,7780 억,,3167530091,N,N,456362,N,00,N
|
|
20230821,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66500,200,2,0.30,449375265600,6743482,57.42,66600,67100,66300,86100,46500,66300,66638.53,53.06,0,-223847,67166,66732,66266,65832,65366,66950,66050,7780,19800,100,53040,100,1,5969782550,3969905,8.25,1.31,12,0.11,8057.00,50817.00,73600,20230704,-9.65,51800,20220930,28.38,73600,-9.65,20230704,54500,22.02,20230103,73600,-9.65,20230704,51800,28.38,20220930,0.09,Y,005930,100,7780 억,,3167530091,N,N,456362,N,00,N
|
|
20230821,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66500,200,2,0.30,391324568000,5871677,49.99,66600,67100,66300,86100,46500,66300,66646.21,53.06,0,-150061,67166,66732,66266,65832,65366,66950,66050,7780,19800,100,53040,100,1,5969782550,3969905,8.25,1.31,12,0.10,8057.00,50817.00,73600,20230704,-9.65,51800,20220930,28.38,73600,-9.65,20230704,54500,22.02,20230103,73600,-9.65,20230704,51800,28.38,20220930,0.09,Y,005930,100,7780 억,,3167530091,N,N,456362,N,00,N
|
|
20230821,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,500,2,0.75,358951639800,5385769,45.86,66600,67100,66300,86100,46500,66300,66648.26,53.06,0,-61975,67166,66732,66266,65832,65366,66950,66050,7780,19800,100,53040,100,1,5969782550,3987815,8.29,1.31,12,0.09,8057.00,50817.00,73600,20230704,-9.24,51800,20220930,28.96,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,51800,28.96,20220930,0.09,Y,005930,100,7780 억,,3167530091,N,N,456362,N,00,N
|
|
20230821,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66400,100,2,0.15,302084236400,4533404,38.60,66600,67100,66300,86100,46500,66300,66635.29,53.06,0,-82961,67166,66732,66266,65832,65366,66950,66050,7780,19800,100,53040,100,1,5969782550,3963936,8.24,1.31,12,0.08,8057.00,50817.00,73600,20230704,-9.78,51800,20220930,28.19,73600,-9.78,20230704,54500,21.83,20230103,73600,-9.78,20230704,51800,28.19,20220930,0.09,Y,005930,100,7780 억,,3167530091,N,N,456362,N,00,N
|
|
20230821,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,400,2,0.60,215852738800,3238834,27.58,66600,67100,66300,86100,46500,66300,66645.35,53.06,0,55789,67166,66732,66266,65832,65366,66950,66050,7780,19800,100,53040,100,1,5969782550,3981845,8.28,1.31,12,0.05,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167530091,N,N,456362,N,00,N
|
|
20230821,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66500,200,2,0.30,37230739500,559460,4.76,66600,66700,66400,86100,46500,66300,66548.24,53.06,0,-72543,67166,66732,66266,65832,65366,66950,66050,7780,19800,100,53040,100,1,5969782550,3969905,8.25,1.31,12,0.01,8057.00,50817.00,73600,20230704,-9.65,51800,20220930,28.38,73600,-9.65,20230704,54500,22.02,20230103,73600,-9.65,20230704,51800,28.38,20220930,0.09,Y,005930,100,7780 억,,3167530091,N,N,456362,N,00,N
|
|
20230818,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66300,-400,5,-0.60,770758935500,11627712,107.88,66000,66700,65800,86700,46700,66700,66286.28,53.05,0,-232268,67300,67000,66500,66200,65700,67150,66350,7780,20000,100,53360,100,1,5969782550,3957966,8.23,1.30,12,0.19,8057.00,50817.00,73600,20230704,-9.92,51800,20220930,27.99,73600,-9.92,20230704,54500,21.65,20230103,73600,-9.92,20230704,51800,27.99,20220930,0.09,Y,005930,100,7780 억,,3167166350,N,N,445216,N,00,N
|
|
20230818,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66500,-200,5,-0.30,656489926300,9905086,91.90,66000,66700,65800,86700,46700,66700,66277.99,53.05,0,228446,67300,67000,66500,66200,65700,67150,66350,7780,20000,100,53360,100,1,5969782550,3969905,8.25,1.31,12,0.17,8057.00,50817.00,73600,20230704,-9.65,51800,20220930,28.38,73600,-9.65,20230704,54500,22.02,20230103,73600,-9.65,20230704,51800,28.38,20220930,0.09,Y,005930,100,7780 억,,3167166350,N,N,835053,N,00,N
|
|
20230818,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66400,-300,5,-0.45,560808100000,8461572,78.50,66000,66700,65800,86700,46700,66700,66276.97,53.05,0,295076,67300,67000,66500,66200,65700,67150,66350,7780,20000,100,53360,100,1,5969782550,3963936,8.24,1.31,12,0.14,8057.00,50817.00,73600,20230704,-9.78,51800,20220930,28.19,73600,-9.78,20230704,54500,21.83,20230103,73600,-9.78,20230704,51800,28.19,20220930,0.09,Y,005930,100,7780 억,,3167166350,N,N,835053,N,00,N
|
|
20230818,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66300,-400,5,-0.60,471703718900,7118670,66.04,66000,66700,65800,86700,46700,66700,66262.79,53.05,0,202981,67300,67000,66500,66200,65700,67150,66350,7780,20000,100,53360,100,1,5969782550,3957966,8.23,1.30,12,0.12,8057.00,50817.00,73600,20230704,-9.92,51800,20220930,27.99,73600,-9.92,20230704,54500,21.65,20230103,73600,-9.92,20230704,51800,27.99,20220930,0.09,Y,005930,100,7780 억,,3167166350,N,N,835053,N,00,N
|
|
20230818,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66300,-400,5,-0.60,419316469900,6329000,58.72,66000,66700,65800,86700,46700,66700,66253.07,53.05,0,182921,67300,67000,66500,66200,65700,67150,66350,7780,20000,100,53360,100,1,5969782550,3957966,8.23,1.30,12,0.11,8057.00,50817.00,73600,20230704,-9.92,51800,20220930,27.99,73600,-9.92,20230704,54500,21.65,20230103,73600,-9.92,20230704,51800,27.99,20220930,0.09,Y,005930,100,7780 억,,3167166350,N,N,835053,N,00,N
|
|
20230818,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,0,3,0.00,354657013100,5356513,49.70,66000,66700,65800,86700,46700,66700,66210.27,53.05,0,264094,67300,67000,66500,66200,65700,67150,66350,7780,20000,100,53360,100,1,5969782550,3981845,8.28,1.31,12,0.09,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167166350,N,N,835053,N,00,N
|
|
20230818,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66400,-300,5,-0.45,242638405200,3672316,34.07,66000,66600,65800,86700,46700,66700,66072.01,53.05,0,106086,67300,67000,66500,66200,65700,67150,66350,7780,20000,100,53360,100,1,5969782550,3963936,8.24,1.31,12,0.06,8057.00,50817.00,73600,20230704,-9.78,51800,20220930,28.19,73600,-9.78,20230704,54500,21.83,20230103,73600,-9.78,20230704,51800,28.19,20220930,0.09,Y,005930,100,7780 억,,3167166350,N,N,835053,N,00,N
|
|
20230818,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,65900,-800,5,-1.20,29010299100,439757,4.08,66000,66100,65800,86700,46700,66700,65965.98,53.05,0,-29101,67300,67000,66500,66200,65700,67150,66350,7780,20000,100,53360,100,1,5969782550,3934087,8.18,1.30,12,0.01,8057.00,50817.00,73600,20230704,-10.46,51800,20220930,27.22,73600,-10.46,20230704,54500,20.92,20230103,73600,-10.46,20230704,51800,27.22,20220930,0.09,Y,005930,100,7780 억,,3167166350,N,N,835053,N,00,N
|
|
20230817,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-300,5,-0.45,700495084000,10543821,80.03,66300,66800,66000,87100,46900,67000,66436.00,53.06,0,-54048,67600,67300,66800,66500,66000,67450,66650,7780,20100,100,53600,100,1,5969782550,3981845,8.28,1.31,12,0.18,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.09,Y,005930,100,7780 억,,3167759282,N,N,815128,N,00,N
|
|
20230817,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66500,-500,5,-0.75,566914316100,8540060,64.82,66300,66800,66000,87100,46900,67000,66382.60,53.06,0,-85436,67600,67300,66800,66500,66000,67450,66650,7780,20100,100,53600,100,1,5969782550,3969905,8.25,1.31,12,0.14,8057.00,50817.00,73600,20230704,-9.65,51800,20220930,28.38,73600,-9.65,20230704,54500,22.02,20230103,73600,-9.65,20230704,51800,28.38,20220930,0.09,Y,005930,100,7780 억,,3167759282,N,N,905219,N,00,N
|
|
20230817,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-400,5,-0.60,486966688500,7338844,55.70,66300,66800,66000,87100,46900,67000,66354.27,53.06,0,-46759,67600,67300,66800,66500,66000,67450,66650,7780,20100,100,53600,100,1,5969782550,3975875,8.27,1.31,12,0.12,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3167759282,N,N,905219,N,00,N
|
|
20230817,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-400,5,-0.60,405941480900,6123599,46.48,66300,66700,66000,87100,46900,67000,66290.77,53.06,0,-239635,67600,67300,66800,66500,66000,67450,66650,7780,20100,100,53600,100,1,5969782550,3975875,8.27,1.31,12,0.10,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3167759282,N,N,905219,N,00,N
|
|
20230817,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-400,5,-0.60,354201665300,5346204,40.58,66300,66600,66000,87100,46900,67000,66252.26,53.06,0,-296680,67600,67300,66800,66500,66000,67450,66650,7780,20100,100,53600,100,1,5969782550,3975875,8.27,1.31,12,0.09,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.09,Y,005930,100,7780 억,,3167759282,N,N,905219,N,00,N
|
|
20230817,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66300,-700,5,-1.04,292672996000,4420110,33.55,66300,66600,66000,87100,46900,67000,66213.11,53.06,0,-391781,67600,67300,66800,66500,66000,67450,66650,7780,20100,100,53600,100,1,5969782550,3957966,8.23,1.30,12,0.07,8057.00,50817.00,73600,20230704,-9.92,51800,20220930,27.99,73600,-9.92,20230704,54500,21.65,20230103,73600,-9.92,20230704,51800,27.99,20220930,0.09,Y,005930,100,7780 억,,3167759282,N,N,905219,N,00,N
|
|
20230817,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66300,-700,5,-1.04,212514924400,3209464,24.36,66300,66600,66000,87100,46900,67000,66213.91,53.06,0,-365760,67600,67300,66800,66500,66000,67450,66650,7780,20100,100,53600,100,1,5969782550,3957966,8.23,1.30,12,0.05,8057.00,50817.00,73600,20230704,-9.92,51800,20220930,27.99,73600,-9.92,20230704,54500,21.65,20230103,73600,-9.92,20230704,51800,27.99,20220930,0.09,Y,005930,100,7780 억,,3167759282,N,N,905219,N,00,N
|
|
20230817,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66300,-700,5,-1.04,35387492700,533248,4.05,66300,66600,66200,87100,46900,67000,66356.40,53.06,0,-134779,67600,67300,66800,66500,66000,67450,66650,7780,20100,100,53600,100,1,5969782550,3957966,8.23,1.30,12,0.01,8057.00,50817.00,73600,20230704,-9.92,51800,20220930,27.99,73600,-9.92,20230704,54500,21.65,20230103,73600,-9.92,20230704,51800,27.99,20220930,0.09,Y,005930,100,7780 억,,3167759282,N,N,905219,N,00,N
|
|
20230816,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-300,5,-0.45,873763598600,13094705,140.02,66700,67100,66300,87400,47200,67300,66725.62,53.06,0,150592,68366,67832,67366,66832,66366,67600,66600,7780,20100,100,53840,100,1,5969782550,3999754,8.32,1.32,12,0.22,8057.00,50817.00,73600,20230704,-8.97,51800,20220930,29.34,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,51800,29.34,20220930,0.08,Y,005930,100,7780 억,,3167324608,N,N,900599,N,00,N
|
|
20230816,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-700,5,-1.04,753508239300,11296787,120.79,66700,67100,66300,87400,47200,67300,66700.78,53.06,0,-99976,68366,67832,67366,66832,66366,67600,66600,7780,20100,100,53840,100,1,5969782550,3975875,8.27,1.31,12,0.19,8057.00,50817.00,73600,20230704,-9.51,51800,20220930,28.57,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,51800,28.57,20220930,0.08,Y,005930,100,7780 억,,3167324608,N,N,359571,N,00,N
|
|
20230816,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,-400,5,-0.59,651163677200,9763738,104.40,66700,67100,66300,87400,47200,67300,66691.66,53.06,0,-181197,68366,67832,67366,66832,66366,67600,66600,7780,20100,100,53840,100,1,5969782550,3993785,8.30,1.32,12,0.16,8057.00,50817.00,73600,20230704,-9.10,51800,20220930,29.15,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,51800,29.15,20220930,0.08,Y,005930,100,7780 억,,3167324608,N,N,359571,N,00,N
|
|
20230816,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-600,5,-0.89,546974732200,8202170,87.70,66700,67100,66300,87400,47200,67300,66686.13,53.06,0,-338829,68366,67832,67366,66832,66366,67600,66600,7780,20100,100,53840,100,1,5969782550,3981845,8.28,1.31,12,0.14,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.08,Y,005930,100,7780 억,,3167324608,N,N,359571,N,00,N
|
|
20230816,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-600,5,-0.89,493439205500,7399784,79.12,66700,67100,66300,87400,47200,67300,66682.41,53.06,0,-368793,68366,67832,67366,66832,66366,67600,66600,7780,20100,100,53840,100,1,5969782550,3981845,8.28,1.31,12,0.12,8057.00,50817.00,73600,20230704,-9.38,51800,20220930,28.76,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,51800,28.76,20220930,0.08,Y,005930,100,7780 억,,3167324608,N,N,359571,N,00,N
|
|
20230816,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,-400,5,-0.59,437653821200,6564003,70.19,66700,67100,66300,87400,47200,67300,66674.25,53.06,0,-448086,68366,67832,67366,66832,66366,67600,66600,7780,20100,100,53840,100,1,5969782550,3993785,8.30,1.32,12,0.11,8057.00,50817.00,73600,20230704,-9.10,51800,20220930,29.15,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,51800,29.15,20220930,0.08,Y,005930,100,7780 억,,3167324608,N,N,359571,N,00,N
|
|
20230816,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66400,-900,5,-1.34,285303455900,4278157,45.74,66700,67100,66300,87400,47200,67300,66687.52,53.06,0,-432807,68366,67832,67366,66832,66366,67600,66600,7780,20100,100,53840,100,1,5969782550,3963936,8.24,1.31,12,0.07,8057.00,50817.00,73600,20230704,-9.78,51800,20220930,28.19,73600,-9.78,20230704,54500,21.83,20230103,73600,-9.78,20230704,51800,28.19,20220930,0.08,Y,005930,100,7780 억,,3167324608,N,N,359571,N,00,N
|
|
20230816,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,-400,5,-0.59,58288396700,873879,9.34,66700,66900,66600,87400,47200,67300,66696.50,53.06,0,-214368,68366,67832,67366,66832,66366,67600,66600,7780,20100,100,53840,100,1,5969782550,3993785,8.30,1.32,12,0.01,8057.00,50817.00,73600,20230704,-9.10,51800,20220930,29.15,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,51800,29.15,20220930,0.08,Y,005930,100,7780 억,,3167324608,N,N,359571,N,00,N
|
|
20230814,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,-200,5,-0.30,627860452100,9330865,95.40,67500,67900,66900,87700,47300,67500,67288.39,53.05,1882,514718,69233,68366,67933,67066,66633,68150,66850,7780,20200,100,54000,100,1,5969782550,4017664,8.35,1.32,12,0.16,8057.00,50817.00,73600,20230704,-8.56,51800,20220930,29.92,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,51800,29.92,20220930,0.08,Y,005930,100,7780 억,,3166844310,N,N,359521,N,00,N
|
|
20230814,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,-200,5,-0.30,557179692800,8280412,84.66,67500,67900,66900,87700,47300,67500,67288.70,53.05,1882,219467,69233,68366,67933,67066,66633,68150,66850,7780,20200,100,54000,100,1,5969782550,4017664,8.35,1.32,12,0.14,8057.00,50817.00,73600,20230704,-8.56,51800,20220930,29.92,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,51800,29.92,20220930,0.08,Y,005930,100,7780 억,,3166844310,N,N,278521,N,00,N
|
|
20230814,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-500,5,-0.74,483544784100,7184052,73.45,67500,67900,66900,87700,47300,67500,67307.90,53.05,1882,-58218,69233,68366,67933,67066,66633,68150,66850,7780,20200,100,54000,100,1,5969782550,3999754,8.32,1.32,12,0.12,8057.00,50817.00,73600,20230704,-8.97,51800,20220930,29.34,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,51800,29.34,20220930,0.08,Y,005930,100,7780 억,,3166844310,N,N,278521,N,00,N
|
|
20230814,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,-300,5,-0.44,422961126400,6280661,64.21,67500,67900,66900,87700,47300,67500,67343.23,53.05,1882,-112337,69233,68366,67933,67066,66633,68150,66850,7780,20200,100,54000,100,1,5969782550,4011694,8.34,1.32,12,0.11,8057.00,50817.00,73600,20230704,-8.70,51800,20220930,29.73,73600,-8.70,20230704,54500,23.30,20230103,73600,-8.70,20230704,51800,29.73,20220930,0.08,Y,005930,100,7780 억,,3166844310,N,N,278521,N,00,N
|
|
20230814,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-500,5,-0.74,325975794700,4833062,49.41,67500,67900,67000,87700,47300,67500,67446.98,53.05,1882,-185083,69233,68366,67933,67066,66633,68150,66850,7780,20200,100,54000,100,1,5969782550,3999754,8.32,1.32,12,0.08,8057.00,50817.00,73600,20230704,-8.97,51800,20220930,29.34,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,51800,29.34,20220930,0.08,Y,005930,100,7780 억,,3166844310,N,N,278521,N,00,N
|
|
20230814,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,-200,5,-0.30,259540936900,3843191,39.29,67500,67900,67200,87700,47300,67500,67532.73,53.05,1882,-98535,69233,68366,67933,67066,66633,68150,66850,7780,20200,100,54000,100,1,5969782550,4017664,8.35,1.32,12,0.06,8057.00,50817.00,73600,20230704,-8.56,51800,20220930,29.92,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,51800,29.92,20220930,0.08,Y,005930,100,7780 억,,3166844310,N,N,278521,N,00,N
|
|
20230814,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67400,-100,5,-0.15,190447765900,2816764,28.80,67500,67900,67300,87700,47300,67500,67612.54,53.05,1882,-25083,69233,68366,67933,67066,66633,68150,66850,7780,20200,100,54000,100,1,5969782550,4023633,8.37,1.33,12,0.05,8057.00,50817.00,73600,20230704,-8.42,51800,20220930,30.12,73600,-8.42,20230704,54500,23.67,20230103,73600,-8.42,20230704,51800,30.12,20220930,0.08,Y,005930,100,7780 억,,3166844310,N,N,278521,N,00,N
|
|
20230814,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67600,100,2,0.15,20347069900,301307,3.08,67500,67700,67500,87700,47300,67500,67530.07,53.05,1882,36534,69233,68366,67933,67066,66633,68150,66850,7780,20200,100,54000,100,1,5969782550,4035573,8.39,1.33,12,0.01,8057.00,50817.00,73600,20230704,-8.15,51800,20220930,30.50,73600,-8.15,20230704,54500,24.04,20230103,73600,-8.15,20230704,51800,30.50,20220930,0.08,Y,005930,100,7780 억,,3166844310,N,N,278521,N,00,N
|
|
20230811,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,-500,5,-0.74,654086814800,9629620,94.16,68400,68800,67500,88400,47600,68000,67924.76,53.08,-411,-1232079,68800,68400,68100,67700,67400,68250,67550,7780,20400,100,54400,100,1,5969782550,4029603,8.38,1.33,12,0.16,8057.00,50817.00,73600,20230704,-8.29,51800,20220930,30.31,73600,-8.29,20230704,54500,23.85,20230103,73600,-8.29,20230704,51800,30.31,20220930,0.08,Y,005930,100,7780 억,,3168627960,N,N,277421,N,00,N
|
|
20230811,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,-500,5,-0.74,556035940600,8177596,79.96,68400,68800,67500,88400,47600,68000,67995.04,53.08,-411,-698165,68800,68400,68100,67700,67400,68250,67550,7780,20400,100,54400,100,1,5969782550,4029603,8.38,1.33,12,0.14,8057.00,50817.00,73600,20230704,-8.29,51800,20220930,30.31,73600,-8.29,20230704,54500,23.85,20230103,73600,-8.29,20230704,51800,30.31,20220930,0.08,Y,005930,100,7780 억,,3168627960,N,N,295345,N,00,N
|
|
20230811,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67800,-200,5,-0.29,423071952900,6210659,60.73,68400,68800,67700,88400,47600,68000,68120.32,53.08,-411,-55113,68800,68400,68100,67700,67400,68250,67550,7780,20400,100,54400,100,1,5969782550,4047513,8.42,1.33,12,0.10,8057.00,50817.00,73600,20230704,-7.88,51800,20220930,30.89,73600,-7.88,20230704,54500,24.40,20230103,73600,-7.88,20230704,51800,30.89,20220930,0.08,Y,005930,100,7780 억,,3168627960,N,N,295345,N,00,N
|
|
20230811,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67700,-300,5,-0.44,390926120500,5736152,56.09,68400,68800,67700,88400,47600,68000,68151.30,53.08,-411,-26687,68800,68400,68100,67700,67400,68250,67550,7780,20400,100,54400,100,1,5969782550,4041543,8.40,1.33,12,0.10,8057.00,50817.00,73600,20230704,-8.02,51800,20220930,30.69,73600,-8.02,20230704,54500,24.22,20230103,73600,-8.02,20230704,51800,30.69,20220930,0.08,Y,005930,100,7780 억,,3168627960,N,N,295345,N,00,N
|
|
20230811,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67800,-200,5,-0.29,345035212200,5059194,49.47,68400,68800,67700,88400,47600,68000,68199.67,53.08,-411,-18114,68800,68400,68100,67700,67400,68250,67550,7780,20400,100,54400,100,1,5969782550,4047513,8.42,1.33,12,0.08,8057.00,50817.00,73600,20230704,-7.88,51800,20220930,30.89,73600,-7.88,20230704,54500,24.40,20230103,73600,-7.88,20230704,51800,30.89,20220930,0.08,Y,005930,100,7780 억,,3168627960,N,N,295345,N,00,N
|
|
20230811,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,0,3,0.00,280343519600,4106208,40.15,68400,68800,67800,88400,47600,68000,68273.15,53.08,-411,73891,68800,68400,68100,67700,67400,68250,67550,7780,20400,100,54400,100,1,5969782550,4059452,8.44,1.34,12,0.07,8057.00,50817.00,73600,20230704,-7.61,51800,20220930,31.27,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,51800,31.27,20220930,0.08,Y,005930,100,7780 억,,3168627960,N,N,295345,N,00,N
|
|
20230811,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,100,2,0.15,185108630900,2706360,26.46,68400,68800,67900,88400,47600,68000,68397.76,53.08,-411,83880,68800,68400,68100,67700,67400,68250,67550,7780,20400,100,54400,100,1,5969782550,4065422,8.45,1.34,12,0.05,8057.00,50817.00,73600,20230704,-7.47,51800,20220930,31.47,73600,-7.47,20230704,54500,24.95,20230103,73600,-7.47,20230704,51800,31.47,20220930,0.08,Y,005930,100,7780 억,,3168627960,N,N,295345,N,00,N
|
|
20230811,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68700,700,2,1.03,43211535100,630636,6.17,68400,68800,68300,88400,47600,68000,68521.23,53.08,-411,153044,68800,68400,68100,67700,67400,68250,67550,7780,20400,100,54400,100,1,5969782550,4101241,8.53,1.35,12,0.01,8057.00,50817.00,73600,20230704,-6.66,51800,20220930,32.63,73600,-6.66,20230704,54500,26.06,20230103,73600,-6.66,20230704,51800,32.63,20220930,0.08,Y,005930,100,7780 억,,3168627960,N,N,295345,N,00,N
|
|
20230810,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,-900,5,-1.31,691150533800,10165817,58.90,68300,68500,67800,89500,48300,68900,67987.60,53.09,-1644,-2550695,70500,69700,68800,68000,67100,70100,68400,7780,20600,100,55120,100,1,5969782550,4059452,8.44,1.34,12,0.17,8057.00,50817.00,73600,20230704,-7.61,51800,20220930,31.27,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,51800,31.27,20220930,0.07,Y,005930,100,7780 억,,3169557395,N,N,294245,N,00,N
|
|
20230810,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,-900,5,-1.31,478313376600,7035311,40.76,68300,68500,67800,89500,48300,68900,67987.43,53.09,-1644,-1176214,70500,69700,68800,68000,67100,70100,68400,7780,20600,100,55120,100,1,5969782550,4059452,8.44,1.34,12,0.12,8057.00,50817.00,73600,20230704,-7.61,51800,20220930,31.27,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,51800,31.27,20220930,0.07,Y,005930,100,7780 억,,3169557395,N,N,738805,N,00,N
|
|
20230810,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,-900,5,-1.31,385120281400,5662895,32.81,68300,68500,67800,89500,48300,68900,68007.56,53.09,-1644,-834837,70500,69700,68800,68000,67100,70100,68400,7780,20600,100,55120,100,1,5969782550,4059452,8.44,1.34,12,0.09,8057.00,50817.00,73600,20230704,-7.61,51800,20220930,31.27,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,51800,31.27,20220930,0.07,Y,005930,100,7780 억,,3169557395,N,N,738805,N,00,N
|
|
20230810,130201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,-900,5,-1.31,321376353400,4724215,27.37,68300,68500,67800,89500,48300,68900,68027.33,53.09,-1644,-561048,70500,69700,68800,68000,67100,70100,68400,7780,20600,100,55120,100,1,5969782550,4059452,8.44,1.34,12,0.08,8057.00,50817.00,73600,20230704,-7.61,51800,20220930,31.27,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,51800,31.27,20220930,0.07,Y,005930,100,7780 억,,3169557395,N,N,738805,N,00,N
|
|
20230810,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,-900,5,-1.31,295805600900,4347807,25.19,68300,68500,67800,89500,48300,68900,68035.45,53.09,-1644,-446195,70500,69700,68800,68000,67100,70100,68400,7780,20600,100,55120,100,1,5969782550,4059452,8.44,1.34,12,0.07,8057.00,50817.00,73600,20230704,-7.61,51800,20220930,31.27,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,51800,31.27,20220930,0.07,Y,005930,100,7780 억,,3169557395,N,N,738805,N,00,N
|
|
20230810,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67800,-1100,5,-1.60,221285618500,3250464,18.83,68300,68500,67800,89500,48300,68900,68077.98,53.09,-1644,-226189,70500,69700,68800,68000,67100,70100,68400,7780,20600,100,55120,100,1,5969782550,4047513,8.42,1.33,12,0.05,8057.00,50817.00,73600,20230704,-7.88,51800,20220930,30.89,73600,-7.88,20230704,54500,24.40,20230103,73600,-7.88,20230704,51800,30.89,20220930,0.07,Y,005930,100,7780 억,,3169557395,N,N,738805,N,00,N
|
|
20230810,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,-800,5,-1.16,124774083000,1829484,10.60,68300,68500,68000,89500,48300,68900,68201.52,53.09,-1644,-36083,70500,69700,68800,68000,67100,70100,68400,7780,20600,100,55120,100,1,5969782550,4065422,8.45,1.34,12,0.03,8057.00,50817.00,73600,20230704,-7.47,51800,20220930,31.47,73600,-7.47,20230704,54500,24.95,20230103,73600,-7.47,20230704,51800,31.47,20220930,0.07,Y,005930,100,7780 억,,3169557395,N,N,738805,N,00,N
|
|
20230810,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,-600,5,-0.87,29398502700,430285,2.49,68300,68500,68200,89500,48300,68900,68322.38,53.09,-1644,91477,70500,69700,68800,68000,67100,70100,68400,7780,20600,100,55120,100,1,5969782550,4077361,8.48,1.34,12,0.01,8057.00,50817.00,73600,20230704,-7.20,51800,20220930,31.85,73600,-7.20,20230704,54500,25.32,20230103,73600,-7.20,20230704,51800,31.85,20220930,0.07,Y,005930,100,7780 억,,3169557395,N,N,738805,N,00,N
|
|
20230809,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68900,1300,2,1.92,1183279552400,17160775,117.02,68000,69600,67900,87800,47400,67600,68952.87,53.04,1020138,189964,69733,68666,68033,66966,66333,68350,66650,7780,20200,100,54080,100,1,5969782550,4113180,8.55,1.36,12,0.29,8057.00,50817.00,73600,20230704,-6.39,51800,20220930,33.01,73600,-6.39,20230704,54500,26.42,20230103,73600,-6.39,20230704,51800,33.01,20220930,0.08,Y,005930,100,7780 억,,3166103260,N,N,738498,N,00,N
|
|
20230809,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69200,1600,2,2.37,1107948248200,16068636,109.57,68000,69600,67900,87800,47400,67600,68951.25,53.04,1020138,42017,69733,68666,68033,66966,66333,68350,66650,7780,20200,100,54080,100,1,5969782550,4131090,8.59,1.36,12,0.27,8057.00,50817.00,73600,20230704,-5.98,51800,20220930,33.59,73600,-5.98,20230704,54500,26.97,20230103,73600,-5.98,20230704,51800,33.59,20220930,0.08,Y,005930,100,7780 억,,3166103260,N,N,458821,N,00,N
|
|
20230809,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69300,1700,2,2.51,1028601691200,14920432,101.74,68000,69600,67900,87800,47400,67600,68939.42,53.04,1020138,69004,69733,68666,68033,66966,66333,68350,66650,7780,20200,100,54080,100,1,5969782550,4137059,8.60,1.36,12,0.25,8057.00,50817.00,73600,20230704,-5.84,51800,20220930,33.78,73600,-5.84,20230704,54500,27.16,20230103,73600,-5.84,20230704,51800,33.78,20220930,0.08,Y,005930,100,7780 억,,3166103260,N,N,458821,N,00,N
|
|
20230809,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69200,1600,2,2.37,889022254900,12907791,88.02,68000,69400,67900,87800,47400,67600,68875.17,53.04,1020138,118029,69733,68666,68033,66966,66333,68350,66650,7780,20200,100,54080,100,1,5969782550,4131090,8.59,1.36,12,0.22,8057.00,50817.00,73600,20230704,-5.98,51800,20220930,33.59,73600,-5.98,20230704,54500,26.97,20230103,73600,-5.98,20230704,51800,33.59,20220930,0.08,Y,005930,100,7780 억,,3166103260,N,N,458821,N,00,N
|
|
20230809,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69100,1500,2,2.22,762661710100,11078580,75.55,68000,69400,67900,87800,47400,67600,68841.46,53.04,1020138,94604,69733,68666,68033,66966,66333,68350,66650,7780,20200,100,54080,100,1,5969782550,4125120,8.58,1.36,12,0.19,8057.00,50817.00,73600,20230704,-6.11,51800,20220930,33.40,73600,-6.11,20230704,54500,26.79,20230103,73600,-6.11,20230704,51800,33.40,20220930,0.08,Y,005930,100,7780 억,,3166103260,N,N,458821,N,00,N
|
|
20230809,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,1200,2,1.78,629320688300,9141833,62.34,68000,69400,67900,87800,47400,67600,68840.09,53.04,1020138,-24108,69733,68666,68033,66966,66333,68350,66650,7780,20200,100,54080,100,1,5969782550,4107210,8.54,1.35,12,0.15,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.08,Y,005930,100,7780 억,,3166103260,N,N,458821,N,00,N
|
|
20230809,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,1200,2,1.78,487988406800,7086806,48.33,68000,69400,67900,87800,47400,67600,68859.29,53.04,1020138,248343,69733,68666,68033,66966,66333,68350,66650,7780,20200,100,54080,100,1,5969782550,4107210,8.54,1.35,12,0.12,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.08,Y,005930,100,7780 억,,3166103260,N,N,458821,N,00,N
|
|
20230809,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,800,2,1.18,55029374600,806522,5.50,68000,68600,67900,87800,47400,67600,68232.97,53.04,1020138,177542,69733,68666,68033,66966,66333,68350,66650,7780,20200,100,54080,100,1,5969782550,4083331,8.49,1.35,12,0.01,8057.00,50817.00,73600,20230704,-7.07,51800,20220930,32.05,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,51800,32.05,20220930,0.08,Y,005930,100,7780 억,,3166103260,N,N,458821,N,00,N
|
|
20230808,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67600,-900,5,-1.31,993573866100,14631290,133.39,69000,69100,67400,89000,48000,68500,67907.79,53.02,4825,241524,70033,69266,68433,67666,66833,69650,68050,7780,20500,100,54800,100,1,5969782550,4035573,8.39,1.33,12,0.25,8057.00,50817.00,73600,20230704,-8.15,51800,20220930,30.50,73600,-8.15,20230704,54500,24.04,20230103,73600,-8.15,20230704,51800,30.50,20220930,0.07,Y,005930,100,7780 억,,3165245218,N,N,448761,N,00,N
|
|
20230808,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67600,-900,5,-1.31,882288797500,12984593,118.38,69000,69100,67400,89000,48000,68500,67948.89,53.02,4825,229044,70033,69266,68433,67666,66833,69650,68050,7780,20500,100,54800,100,1,5969782550,4035573,8.39,1.33,12,0.22,8057.00,50817.00,73600,20230704,-8.15,51800,20220930,30.50,73600,-8.15,20230704,54500,24.04,20230103,73600,-8.15,20230704,51800,30.50,20220930,0.07,Y,005930,100,7780 억,,3165245218,N,N,315548,N,00,N
|
|
20230808,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67700,-800,5,-1.17,744992480700,10953952,99.87,69000,69100,67400,89000,48000,68500,68011.28,53.02,4825,78621,70033,69266,68433,67666,66833,69650,68050,7780,20500,100,54800,100,1,5969782550,4041543,8.40,1.33,12,0.18,8057.00,50817.00,73600,20230704,-8.02,51800,20220930,30.69,73600,-8.02,20230704,54500,24.22,20230103,73600,-8.02,20230704,51800,30.69,20220930,0.07,Y,005930,100,7780 억,,3165245218,N,N,315548,N,00,N
|
|
20230808,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67900,-600,5,-0.88,662595368300,9739230,88.79,69000,69100,67400,89000,48000,68500,68033.63,53.02,4825,107925,70033,69266,68433,67666,66833,69650,68050,7780,20500,100,54800,100,1,5969782550,4053482,8.43,1.34,12,0.16,8057.00,50817.00,73600,20230704,-7.74,51800,20220930,31.08,73600,-7.74,20230704,54500,24.59,20230103,73600,-7.74,20230704,51800,31.08,20220930,0.07,Y,005930,100,7780 억,,3165245218,N,N,315548,N,00,N
|
|
20230808,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67800,-700,5,-1.02,602792955700,8858248,80.76,69000,69100,67400,89000,48000,68500,68048.76,53.02,4825,160312,70033,69266,68433,67666,66833,69650,68050,7780,20500,100,54800,100,1,5969782550,4047513,8.42,1.33,12,0.15,8057.00,50817.00,73600,20230704,-7.88,51800,20220930,30.89,73600,-7.88,20230704,54500,24.40,20230103,73600,-7.88,20230704,51800,30.89,20220930,0.07,Y,005930,100,7780 억,,3165245218,N,N,315548,N,00,N
|
|
20230808,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67600,-900,5,-1.31,495851607300,7279658,66.37,69000,69100,67400,89000,48000,68500,68114.67,53.02,4825,-90711,70033,69266,68433,67666,66833,69650,68050,7780,20500,100,54800,100,1,5969782550,4035573,8.39,1.33,12,0.12,8057.00,50817.00,73600,20230704,-8.15,51800,20220930,30.50,73600,-8.15,20230704,54500,24.04,20230103,73600,-8.15,20230704,51800,30.50,20220930,0.07,Y,005930,100,7780 억,,3165245218,N,N,315548,N,00,N
|
|
20230808,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-100,5,-0.15,167916119600,2442240,22.27,69000,69100,68400,89000,48000,68500,68755.00,53.02,4825,-99896,70033,69266,68433,67666,66833,69650,68050,7780,20500,100,54800,100,1,5969782550,4083331,8.49,1.35,12,0.04,8057.00,50817.00,73600,20230704,-7.07,51800,20220930,32.05,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,51800,32.05,20220930,0.07,Y,005930,100,7780 억,,3165245218,N,N,315548,N,00,N
|
|
20230808,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68700,200,2,0.29,22676032800,328961,3.00,69000,69100,68700,89000,48000,68500,68932.71,53.02,4825,7859,70033,69266,68433,67666,66833,69650,68050,7780,20500,100,54800,100,1,5969782550,4101241,8.53,1.35,12,0.01,8057.00,50817.00,73600,20230704,-6.66,51800,20220930,32.63,73600,-6.66,20230704,54500,26.06,20230103,73600,-6.66,20230704,51800,32.63,20220930,0.07,Y,005930,100,7780 억,,3165245218,N,N,315548,N,00,N
|
|
20230807,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,200,2,0.29,748381692300,10894781,88.14,67700,69200,67600,88700,47900,68300,68692.08,52.99,1692,1376522,69433,68866,68533,67966,67633,68700,67800,7780,20400,100,54640,100,1,5969782550,4089301,8.50,1.35,12,0.18,8057.00,50817.00,73600,20230704,-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,,3163669032,N,N,315548,N,00,N
|
|
20230807,150159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,500,2,0.73,655032314400,9533834,77.13,67700,69200,67600,88700,47900,68300,68706.24,52.99,1692,1014440,69433,68866,68533,67966,67633,68700,67800,7780,20400,100,54640,100,1,5969782550,4107210,8.54,1.35,12,0.16,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.07,Y,005930,100,7780 억,,3163669032,N,N,264542,N,00,N
|
|
20230807,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68700,400,2,0.59,576773889500,8395970,67.93,67700,69200,67600,88700,47900,68300,68696.70,52.99,1692,908937,69433,68866,68533,67966,67633,68700,67800,7780,20400,100,54640,100,1,5969782550,4101241,8.53,1.35,12,0.14,8057.00,50817.00,73600,20230704,-6.66,51800,20220930,32.63,73600,-6.66,20230704,54500,26.06,20230103,73600,-6.66,20230704,51800,32.63,20220930,0.07,Y,005930,100,7780 억,,3163669032,N,N,264542,N,00,N
|
|
20230807,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,500,2,0.73,512628763500,7463399,60.38,67700,69200,67600,88700,47900,68300,68685.90,52.99,1692,838337,69433,68866,68533,67966,67633,68700,67800,7780,20400,100,54640,100,1,5969782550,4107210,8.54,1.35,12,0.13,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.07,Y,005930,100,7780 억,,3163669032,N,N,264542,N,00,N
|
|
20230807,120159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69100,800,2,1.17,450140814200,6556206,53.04,67700,69200,67600,88700,47900,68300,68658.95,52.99,1692,809632,69433,68866,68533,67966,67633,68700,67800,7780,20400,100,54640,100,1,5969782550,4125120,8.58,1.36,12,0.11,8057.00,50817.00,73600,20230704,-6.11,51800,20220930,33.40,73600,-6.11,20230704,54500,26.79,20230103,73600,-6.11,20230704,51800,33.40,20220930,0.07,Y,005930,100,7780 억,,3163669032,N,N,264542,N,00,N
|
|
20230807,110159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69200,900,2,1.32,393470813200,5735327,46.40,67700,69200,67600,88700,47900,68300,68604.98,52.99,1692,686233,69433,68866,68533,67966,67633,68700,67800,7780,20400,100,54640,100,1,5969782550,4131090,8.59,1.36,12,0.10,8057.00,50817.00,73600,20230704,-5.98,51800,20220930,33.59,73600,-5.98,20230704,54500,26.97,20230103,73600,-5.98,20230704,51800,33.59,20220930,0.07,Y,005930,100,7780 억,,3163669032,N,N,264542,N,00,N
|
|
20230807,100200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69100,800,2,1.17,263608074800,3852694,31.17,67700,69200,67600,88700,47900,68300,68421.87,52.99,1692,442976,69433,68866,68533,67966,67633,68700,67800,7780,20400,100,54640,100,1,5969782550,4125120,8.58,1.36,12,0.06,8057.00,50817.00,73600,20230704,-6.11,51800,20220930,33.40,73600,-6.11,20230704,54500,26.79,20230103,73600,-6.11,20230704,51800,33.40,20220930,0.07,Y,005930,100,7780 억,,3163669032,N,N,264542,N,00,N
|
|
20230807,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,-300,5,-0.44,58695550000,866418,7.01,67700,68000,67600,88700,47900,68300,67742.59,52.99,1692,-67152,69433,68866,68533,67966,67633,68700,67800,7780,20400,100,54640,100,1,5969782550,4059452,8.44,1.34,12,0.01,8057.00,50817.00,73600,20230704,-7.61,51800,20220930,31.27,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,51800,31.27,20220930,0.07,Y,005930,100,7780 억,,3163669032,N,N,264542,N,00,N
|
|
20230804,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,-500,5,-0.73,840380570700,12264643,61.06,68800,69100,68200,89400,48200,68800,68521.14,53.02,0,-1424943,70866,69832,69166,68132,67466,69500,67800,7780,20600,100,55040,100,1,5969782550,4077361,8.48,1.34,12,0.21,8057.00,50817.00,73600,20230704,-7.20,51800,20220930,31.85,73600,-7.20,20230704,54500,25.32,20230103,73600,-7.20,20230704,51800,31.85,20220930,0.07,Y,005930,100,7780 억,,3165132856,N,N,237159,N,00,N
|
|
20230804,150200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-400,5,-0.58,755028058700,11015974,54.84,68800,69100,68200,89400,48200,68800,68539.38,53.02,0,-966932,70866,69832,69166,68132,67466,69500,67800,7780,20600,100,55040,100,1,5969782550,4083331,8.49,1.35,12,0.18,8057.00,50817.00,73600,20230704,-7.07,51800,20220930,32.05,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,51800,32.05,20220930,0.07,Y,005930,100,7780 억,,3165132856,N,N,360798,N,00,N
|
|
20230804,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-400,5,-0.58,686359847100,10012318,49.84,68800,69100,68200,89400,48200,68800,68551.53,53.02,0,-857850,70866,69832,69166,68132,67466,69500,67800,7780,20600,100,55040,100,1,5969782550,4083331,8.49,1.35,12,0.17,8057.00,50817.00,73600,20230704,-7.07,51800,20220930,32.05,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,51800,32.05,20220930,0.07,Y,005930,100,7780 억,,3165132856,N,N,360798,N,00,N
|
|
20230804,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-300,5,-0.44,601786331300,8776012,43.69,68800,69100,68200,89400,48200,68800,68571.72,53.02,0,-779236,70866,69832,69166,68132,67466,69500,67800,7780,20600,100,55040,100,1,5969782550,4089301,8.50,1.35,12,0.15,8057.00,50817.00,73600,20230704,-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,,3165132856,N,N,360798,N,00,N
|
|
20230804,120159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,-500,5,-0.73,537852813100,7842279,39.04,68800,69100,68200,89400,48200,68800,68583.73,53.02,0,-867648,70866,69832,69166,68132,67466,69500,67800,7780,20600,100,55040,100,1,5969782550,4077361,8.48,1.34,12,0.13,8057.00,50817.00,73600,20230704,-7.20,51800,20220930,31.85,73600,-7.20,20230704,54500,25.32,20230103,73600,-7.20,20230704,51800,31.85,20220930,0.07,Y,005930,100,7780 억,,3165132856,N,N,360798,N,00,N
|
|
20230804,110159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-300,5,-0.44,446846411400,6509828,32.41,68800,69100,68200,89400,48200,68800,68641.81,53.02,0,-702863,70866,69832,69166,68132,67466,69500,67800,7780,20600,100,55040,100,1,5969782550,4089301,8.50,1.35,12,0.11,8057.00,50817.00,73600,20230704,-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,,3165132856,N,N,360798,N,00,N
|
|
20230804,100158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,-200,5,-0.29,307577328100,4474295,22.27,68800,69100,68400,89400,48200,68800,68743.19,53.02,0,-414799,70866,69832,69166,68132,67466,69500,67800,7780,20600,100,55040,100,1,5969782550,4095271,8.51,1.35,12,0.07,8057.00,50817.00,73600,20230704,-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,,3165132856,N,N,360798,N,00,N
|
|
20230804,090158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68900,100,2,0.15,40435148200,587685,2.93,68800,68900,68700,89400,48200,68800,68804.12,53.02,0,-263589,70866,69832,69166,68132,67466,69500,67800,7780,20600,100,55040,100,1,5969782550,4113180,8.55,1.36,12,0.01,8057.00,50817.00,73600,20230704,-6.39,51800,20220930,33.01,73600,-6.39,20230704,54500,26.42,20230103,73600,-6.39,20230704,51800,33.01,20220930,0.07,Y,005930,100,7780 억,,3165132856,N,N,360798,N,00,N
|
|
20230803,160158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,-1100,5,-1.57,1342144579000,19348512,139.85,69900,70200,68500,90800,49000,69900,69367.04,53.03,-2055,382745,71433,70666,70233,69466,69033,70450,69250,7780,20900,100,55920,100,1,5969782550,4107210,8.54,1.35,12,0.32,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.07,Y,005930,100,7780 억,,3165837444,N,N,330723,N,00,N
|
|
20230803,150159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,-1100,5,-1.57,1191077521800,17153681,123.99,69900,70200,68500,90800,49000,69900,69435.65,53.03,-2055,398442,71433,70666,70233,69466,69033,70450,69250,7780,20900,100,55920,100,1,5969782550,4107210,8.54,1.35,12,0.29,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.07,Y,005930,100,7780 억,,3165837444,N,N,265816,N,00,N
|
|
20230803,140157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69200,-700,5,-1.00,810890129300,11637355,84.12,69900,70200,69100,90800,49000,69900,69679.91,53.03,-2055,864697,71433,70666,70233,69466,69033,70450,69250,7780,20900,100,55920,100,1,5969782550,4131090,8.59,1.36,12,0.19,8057.00,50817.00,73600,20230704,-5.98,51800,20220930,33.59,73600,-5.98,20230704,54500,26.97,20230103,73600,-5.98,20230704,51800,33.59,20220930,0.07,Y,005930,100,7780 억,,3165837444,N,N,265816,N,00,N
|
|
20230803,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69300,-600,5,-0.86,659257680800,9448428,68.29,69900,70200,69200,90800,49000,69900,69774.31,53.03,-2055,1162789,71433,70666,70233,69466,69033,70450,69250,7780,20900,100,55920,100,1,5969782550,4137059,8.60,1.36,12,0.16,8057.00,50817.00,73600,20230704,-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,,3165837444,N,N,265816,N,00,N
|
|
20230803,120159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69200,-700,5,-1.00,566135084300,8105783,58.59,69900,70200,69200,90800,49000,69900,69843.35,53.03,-2055,1153602,71433,70666,70233,69466,69033,70450,69250,7780,20900,100,55920,100,1,5969782550,4131090,8.59,1.36,12,0.14,8057.00,50817.00,73600,20230704,-5.98,51800,20220930,33.59,73600,-5.98,20230704,54500,26.97,20230103,73600,-5.98,20230704,51800,33.59,20220930,0.07,Y,005930,100,7780 억,,3165837444,N,N,265816,N,00,N
|
|
20230803,110157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-200,5,-0.29,432050245100,6176458,44.64,69900,70200,69700,90800,49000,69900,69951.15,53.03,-2055,1148638,71433,70666,70233,69466,69033,70450,69250,7780,20900,100,55920,100,1,5969782550,4160938,8.65,1.37,12,0.10,8057.00,50817.00,73600,20230704,-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,,3165837444,N,N,265816,N,00,N
|
|
20230803,100157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,200,2,0.29,298952543100,4272278,30.88,69900,70200,69800,90800,49000,69900,69975.00,53.03,-2055,685909,71433,70666,70233,69466,69033,70450,69250,7780,20900,100,55920,100,1,5969782550,4184818,8.70,1.38,12,0.07,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.07,Y,005930,100,7780 억,,3165837444,N,N,265816,N,00,N
|
|
20230803,090158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,100,2,0.14,60448641200,864182,6.25,69900,70200,69800,90800,49000,69900,69949.04,53.03,-2055,-22588,71433,70666,70233,69466,69033,70450,69250,7780,20900,100,55920,100,1,5969782550,4178848,8.69,1.38,12,0.01,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.07,Y,005930,100,7780 억,,3165837444,N,N,265816,N,00,N
|
|
20230802,160158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-1200,5,-1.69,934131170300,13285812,108.02,70700,71000,69800,92400,49800,71100,70311.42,53.03,3448,-665256,71966,71532,70766,70332,69566,71750,70550,7780,21300,100,56880,100,1,5969782550,4172878,8.68,1.38,12,0.22,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.07,Y,005930,100,7780 억,,3166037159,N,N,256110,N,00,N
|
|
20230802,150159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-1300,5,-1.83,829304089400,11785745,95.82,70700,71000,69800,92400,49800,71100,70364.89,53.03,3448,-869946,71966,71532,70766,70332,69566,71750,70550,7780,21300,100,56880,100,1,5969782550,4166908,8.66,1.37,12,0.20,8057.00,50817.00,73600,20230704,-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,,3166037159,N,N,382243,N,00,N
|
|
20230802,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-1200,5,-1.69,740229448500,10511309,85.46,70700,71000,69800,92400,49800,71100,70422.07,53.03,3448,-820698,71966,71532,70766,70332,69566,71750,70550,7780,21300,100,56880,100,1,5969782550,4172878,8.68,1.38,12,0.18,8057.00,50817.00,73600,20230704,-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,,3166037159,N,N,382243,N,00,N
|
|
20230802,130157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-900,5,-1.27,582195136700,8253821,67.11,70700,71000,70000,92400,49800,71100,70536.31,53.03,3448,-273378,71966,71532,70766,70332,69566,71750,70550,7780,21300,100,56880,100,1,5969782550,4190787,8.71,1.38,12,0.14,8057.00,50817.00,73600,20230704,-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,,3166037159,N,N,382243,N,00,N
|
|
20230802,120157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-800,5,-1.13,521317386200,7385928,60.05,70700,71000,70200,92400,49800,71100,70582.38,53.03,3448,-209952,71966,71532,70766,70332,69566,71750,70550,7780,21300,100,56880,100,1,5969782550,4196757,8.73,1.38,12,0.12,8057.00,50817.00,73600,20230704,-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,,3166037159,N,N,382243,N,00,N
|
|
20230802,110156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-600,5,-0.84,387159952100,5479497,44.55,70700,71000,70300,92400,49800,71100,70655.96,53.03,3448,-85923,71966,71532,70766,70332,69566,71750,70550,7780,21300,100,56880,100,1,5969782550,4208697,8.75,1.39,12,0.09,8057.00,50817.00,73600,20230704,-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,,3166037159,N,N,382243,N,00,N
|
|
20230802,100158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,-400,5,-0.56,219889194100,3111843,25.30,70700,71000,70400,92400,49800,71100,70661.78,53.03,3448,181130,71966,71532,70766,70332,69566,71750,70550,7780,21300,100,56880,100,1,5969782550,4220636,8.77,1.39,12,0.05,8057.00,50817.00,73600,20230704,-3.94,51800,20220930,36.49,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,51800,36.49,20220930,0.07,Y,005930,100,7780 억,,3166037159,N,N,382243,N,00,N
|
|
20230802,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,-400,5,-0.56,41471130600,585959,4.76,70700,71000,70700,92400,49800,71100,70773.74,53.03,3448,9479,71966,71532,70766,70332,69566,71750,70550,7780,21300,100,56880,100,1,5969782550,4220636,8.77,1.39,12,0.01,8057.00,50817.00,73600,20230704,-3.94,51800,20220930,36.49,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,51800,36.49,20220930,0.07,Y,005930,100,7780 억,,3166037159,N,N,382243,N,00,N
|
|
20230801,160158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,1300,2,1.86,859767963800,12159564,93.28,70100,71200,70000,90700,48900,69800,70706.78,53.01,-2715,1903937,71400,70600,70200,69400,69000,70400,69200,7780,20900,100,55840,100,1,5969782550,4244515,8.82,1.40,12,0.20,8057.00,50817.00,73600,20230704,-3.40,51800,20220930,37.26,73600,-3.40,20230704,54500,30.46,20230103,73600,-3.40,20230704,51800,37.26,20220930,0.07,Y,005930,100,7780 억,,3164361498,N,N,326709,N,00,N
|
|
20230801,150156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,1200,2,1.72,748727904900,10597600,81.30,70100,71100,70000,90700,48900,69800,70650.71,53.01,-2715,1847864,71400,70600,70200,69400,69000,70400,69200,7780,20900,100,55840,100,1,5969782550,4238546,8.81,1.40,12,0.18,8057.00,50817.00,73600,20230704,-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,,3164361498,N,N,582272,N,00,N
|
|
20230801,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,1200,2,1.72,663133187300,9391920,72.05,70100,71100,70000,90700,48900,69800,70606.78,53.01,-2715,1595077,71400,70600,70200,69400,69000,70400,69200,7780,20900,100,55840,100,1,5969782550,4238546,8.81,1.40,12,0.16,8057.00,50817.00,73600,20230704,-3.53,51800,20220930,37.07,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,51800,37.07,20220930,0.07,Y,005930,100,7780 억,,3164361498,N,N,582272,N,00,N
|
|
20230801,130157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,900,2,1.29,514023299800,7290314,55.93,70100,70900,70000,90700,48900,69800,70507.71,53.01,-2715,1247528,71400,70600,70200,69400,69000,70400,69200,7780,20900,100,55840,100,1,5969782550,4220636,8.77,1.39,12,0.12,8057.00,50817.00,73600,20230704,-3.94,51800,20220930,36.49,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,51800,36.49,20220930,0.07,Y,005930,100,7780 억,,3164361498,N,N,582272,N,00,N
|
|
20230801,120157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,800,2,1.15,444157341500,6302362,48.35,70100,70800,70000,90700,48900,69800,70474.75,53.01,-2715,1168100,71400,70600,70200,69400,69000,70400,69200,7780,20900,100,55840,100,1,5969782550,4214666,8.76,1.39,12,0.11,8057.00,50817.00,73600,20230704,-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,,3164361498,N,N,582272,N,00,N
|
|
20230801,110156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,800,2,1.15,348736871300,4950702,37.98,70100,70800,70000,90700,48900,69800,70441.91,53.01,-2715,1111824,71400,70600,70200,69400,69000,70400,69200,7780,20900,100,55840,100,1,5969782550,4214666,8.76,1.39,12,0.08,8057.00,50817.00,73600,20230704,-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,,3164361498,N,N,582272,N,00,N
|
|
20230801,100157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,500,2,0.72,253562286900,3601488,27.63,70100,70800,70000,90700,48900,69800,70404.88,53.01,-2715,987979,71400,70600,70200,69400,69000,70400,69200,7780,20900,100,55840,100,1,5969782550,4196757,8.73,1.38,12,0.06,8057.00,50817.00,73600,20230704,-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,,3164361498,N,N,582272,N,00,N
|
|
20230801,090156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,500,2,0.72,60506817100,861653,6.61,70100,70600,70000,90700,48900,69800,70221.82,53.01,-2715,336794,71400,70600,70200,69400,69000,70400,69200,7780,20900,100,55840,100,1,5969782550,4196757,8.73,1.38,12,0.01,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.07,Y,005930,100,7780 억,,3164361498,N,N,582272,N,00,N
|