154 lines
72 KiB
CSV
154 lines
72 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
|
|
20230927,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-200,5,-0.29,896167411200,13078143,99.50,68600,69100,68200,89100,48100,68600,68524.10,53.19,0,-104938,70600,69600,69000,68000,67400,69300,67700,7780,20500,100,54880,100,1,5969782550,4083331,8.49,1.35,12,0.22,8057.00,50817.00,73600,20230704,-7.07,51800,20220930,32.05,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,51800,32.05,20220930,0.09,Y,005930,100,7780 억,,3175445770,N,N,375193,N,00,N
|
|
20230927,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,-300,5,-0.44,723012487200,10547465,80.25,68600,69100,68200,89100,48100,68600,68548.46,53.19,0,-246077,70600,69600,69000,68000,67400,69300,67700,7780,20500,100,54880,100,1,5969782550,4077361,8.48,1.34,12,0.18,8057.00,50817.00,73600,20230704,-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,,3175445770,N,N,929457,N,00,N
|
|
20230927,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,-300,5,-0.44,634684454900,9254609,70.41,68600,69100,68200,89100,48100,68600,68580.36,53.19,0,-209009,70600,69600,69000,68000,67400,69300,67700,7780,20500,100,54880,100,1,5969782550,4077361,8.48,1.34,12,0.16,8057.00,50817.00,73600,20230704,-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,,3175445770,N,N,929457,N,00,N
|
|
20230927,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-200,5,-0.29,497138373500,7243499,55.11,68600,69100,68300,89100,48100,68600,68632.35,53.19,0,-300762,70600,69600,69000,68000,67400,69300,67700,7780,20500,100,54880,100,1,5969782550,4083331,8.49,1.35,12,0.12,8057.00,50817.00,73600,20230704,-7.07,51800,20220930,32.05,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,51800,32.05,20220930,0.09,Y,005930,100,7780 억,,3175445770,N,N,929457,N,00,N
|
|
20230927,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,-300,5,-0.44,422996516500,6159436,46.86,68600,69100,68300,89100,48100,68600,68674.56,53.19,0,-201674,70600,69600,69000,68000,67400,69300,67700,7780,20500,100,54880,100,1,5969782550,4077361,8.48,1.34,12,0.10,8057.00,50817.00,73600,20230704,-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,,3175445770,N,N,929457,N,00,N
|
|
20230927,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,0,3,0.00,334746902500,4869450,37.05,68600,69100,68400,89100,48100,68600,68744.31,53.19,0,-106193,70600,69600,69000,68000,67400,69300,67700,7780,20500,100,54880,100,1,5969782550,4095271,8.51,1.35,12,0.08,8057.00,50817.00,73600,20230704,-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,,3175445770,N,N,929457,N,00,N
|
|
20230927,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-100,5,-0.15,208370335200,3028585,23.04,68600,69100,68500,89100,48100,68600,68801.25,53.19,0,260507,70600,69600,69000,68000,67400,69300,67700,7780,20500,100,54880,100,1,5969782550,4089301,8.50,1.35,12,0.05,8057.00,50817.00,73600,20230704,-6.93,51800,20220930,32.24,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,51800,32.24,20220930,0.09,Y,005930,100,7780 억,,3175445770,N,N,929457,N,00,N
|
|
20230927,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68900,300,2,0.44,49531396300,721414,5.49,68600,68900,68500,89100,48100,68600,68658.81,53.19,0,119823,70600,69600,69000,68000,67400,69300,67700,7780,20500,100,54880,100,1,5969782550,4113180,8.55,1.36,12,0.01,8057.00,50817.00,73600,20230704,-6.39,51800,20220930,33.01,73600,-6.39,20230704,54500,26.42,20230103,73600,-6.39,20230704,51800,33.01,20220930,0.09,Y,005930,100,7780 억,,3175445770,N,N,929457,N,00,N
|
|
20230926,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,-800,5,-1.15,869272615200,12632726,93.01,70000,70000,68400,90200,48600,69400,68811.23,53.18,-7615,-1739962,70400,69900,69200,68700,68000,70150,68950,7780,20800,100,55520,100,1,5969782550,4095271,8.51,1.35,12,0.21,8057.00,50817.00,73600,20230704,-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,,3174803353,N,N,929414,N,00,N
|
|
20230926,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,-600,5,-0.86,755193164200,10970352,80.77,70000,70000,68400,90200,48600,69400,68839.42,53.18,-7615,-1210613,70400,69900,69200,68700,68000,70150,68950,7780,20800,100,55520,100,1,5969782550,4107210,8.54,1.35,12,0.18,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.09,Y,005930,100,7780 억,,3174803353,N,N,334377,N,00,N
|
|
20230926,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68700,-700,5,-1.01,680994465000,9889295,72.81,70000,70000,68400,90200,48600,69400,68861.74,53.18,-7615,-1204184,70400,69900,69200,68700,68000,70150,68950,7780,20800,100,55520,100,1,5969782550,4101241,8.53,1.35,12,0.17,8057.00,50817.00,73600,20230704,-6.66,51800,20220930,32.63,73600,-6.66,20230704,54500,26.06,20230103,73600,-6.66,20230704,51800,32.63,20220930,0.09,Y,005930,100,7780 억,,3174803353,N,N,334377,N,00,N
|
|
20230926,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,-800,5,-1.15,609515919900,8846970,65.13,70000,70000,68400,90200,48600,69400,68895.40,53.18,-7615,-1101089,70400,69900,69200,68700,68000,70150,68950,7780,20800,100,55520,100,1,5969782550,4095271,8.51,1.35,12,0.15,8057.00,50817.00,73600,20230704,-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,,3174803353,N,N,334377,N,00,N
|
|
20230926,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,-800,5,-1.15,523905291600,7598702,55.94,70000,70000,68400,90200,48600,69400,68946.63,53.18,-7615,-1014945,70400,69900,69200,68700,68000,70150,68950,7780,20800,100,55520,100,1,5969782550,4095271,8.51,1.35,12,0.13,8057.00,50817.00,73600,20230704,-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,,3174803353,N,N,334377,N,00,N
|
|
20230926,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-900,5,-1.30,447408056900,6481370,47.72,70000,70000,68400,90200,48600,69400,69029.81,53.18,-7615,-855735,70400,69900,69200,68700,68000,70150,68950,7780,20800,100,55520,100,1,5969782550,4089301,8.50,1.35,12,0.11,8057.00,50817.00,73600,20230704,-6.93,51800,20220930,32.24,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,51800,32.24,20220930,0.09,Y,005930,100,7780 억,,3174803353,N,N,334377,N,00,N
|
|
20230926,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68700,-700,5,-1.01,338794881400,4898253,36.06,70000,70000,68700,90200,48600,69400,69166.43,53.18,-7615,-525781,70400,69900,69200,68700,68000,70150,68950,7780,20800,100,55520,100,1,5969782550,4101241,8.53,1.35,12,0.08,8057.00,50817.00,73600,20230704,-6.66,51800,20220930,32.63,73600,-6.66,20230704,54500,26.06,20230103,73600,-6.66,20230704,51800,32.63,20220930,0.09,Y,005930,100,7780 억,,3174803353,N,N,334377,N,00,N
|
|
20230926,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69400,0,3,0.00,70641534400,1011764,7.45,70000,70000,69400,90200,48600,69400,69820.50,53.18,-7615,-100404,70400,69900,69200,68700,68000,70150,68950,7780,20800,100,55520,100,1,5969782550,4143029,8.61,1.37,12,0.02,8057.00,50817.00,73600,20230704,-5.71,51800,20220930,33.98,73600,-5.71,20230704,54500,27.34,20230103,73600,-5.71,20230704,51800,33.98,20220930,0.09,Y,005930,100,7780 억,,3174803353,N,N,334377,N,00,N
|
|
20230925,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69400,600,2,0.87,923972493900,13343349,134.81,68500,69700,68500,89400,48200,68800,69245.89,53.18,0,-2552229,69266,69032,68666,68432,68066,69150,68550,7780,20600,100,55040,100,1,5969782550,4143029,8.61,1.37,12,0.22,8057.00,50817.00,73600,20230704,-5.71,51800,20220930,33.98,73600,-5.71,20230704,54500,27.34,20230103,73600,-5.71,20230704,51800,33.98,20220930,0.09,Y,005930,100,7780 억,,3174817159,N,N,322527,N,00,N
|
|
20230925,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69400,600,2,0.87,779672642300,11263326,113.80,68500,69700,68500,89400,48200,68800,69222.31,53.18,0,-1997091,69266,69032,68666,68432,68066,69150,68550,7780,20600,100,55040,100,1,5969782550,4143029,8.61,1.37,12,0.19,8057.00,50817.00,73600,20230704,-5.71,51800,20220930,33.98,73600,-5.71,20230704,54500,27.34,20230103,73600,-5.71,20230704,51800,33.98,20220930,0.09,Y,005930,100,7780 억,,3174817159,N,N,229725,N,00,N
|
|
20230925,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69400,600,2,0.87,660689557300,9550938,96.50,68500,69700,68500,89400,48200,68800,69175.44,53.18,0,-1677250,69266,69032,68666,68432,68066,69150,68550,7780,20600,100,55040,100,1,5969782550,4143029,8.61,1.37,12,0.16,8057.00,50817.00,73600,20230704,-5.71,51800,20220930,33.98,73600,-5.71,20230704,54500,27.34,20230103,73600,-5.71,20230704,51800,33.98,20220930,0.09,Y,005930,100,7780 억,,3174817159,N,N,229725,N,00,N
|
|
20230925,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,700,2,1.02,553086550100,8003224,80.86,68500,69700,68500,89400,48200,68800,69108.04,53.18,0,-1380468,69266,69032,68666,68432,68066,69150,68550,7780,20600,100,55040,100,1,5969782550,4148999,8.63,1.37,12,0.13,8057.00,50817.00,73600,20230704,-5.57,51800,20220930,34.17,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,51800,34.17,20220930,0.09,Y,005930,100,7780 억,,3174817159,N,N,229725,N,00,N
|
|
20230925,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69200,400,2,0.58,458705417800,6643663,67.12,68500,69500,68500,89400,48200,68800,69044.13,53.18,0,-1329718,69266,69032,68666,68432,68066,69150,68550,7780,20600,100,55040,100,1,5969782550,4131090,8.59,1.36,12,0.11,8057.00,50817.00,73600,20230704,-5.98,51800,20220930,33.59,73600,-5.98,20230704,54500,26.97,20230103,73600,-5.98,20230704,51800,33.59,20220930,0.09,Y,005930,100,7780 억,,3174817159,N,N,229725,N,00,N
|
|
20230925,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69100,300,2,0.44,340253367300,4928386,49.79,68500,69500,68500,89400,48200,68800,69039.61,53.18,0,-884452,69266,69032,68666,68432,68066,69150,68550,7780,20600,100,55040,100,1,5969782550,4125120,8.58,1.36,12,0.08,8057.00,50817.00,73600,20230704,-6.11,51800,20220930,33.40,73600,-6.11,20230704,54500,26.79,20230103,73600,-6.11,20230704,51800,33.40,20220930,0.09,Y,005930,100,7780 억,,3174817159,N,N,229725,N,00,N
|
|
20230925,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69300,500,2,0.73,261203173000,3787681,38.27,68500,69500,68500,89400,48200,68800,68961.32,53.18,0,-643798,69266,69032,68666,68432,68066,69150,68550,7780,20600,100,55040,100,1,5969782550,4137059,8.60,1.36,12,0.06,8057.00,50817.00,73600,20230704,-5.84,51800,20220930,33.78,73600,-5.84,20230704,54500,27.16,20230103,73600,-5.84,20230704,51800,33.78,20220930,0.09,Y,005930,100,7780 억,,3174817159,N,N,229725,N,00,N
|
|
20230925,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-300,5,-0.44,45444196500,663361,6.70,68500,68600,68500,89400,48200,68800,68505.10,53.18,0,-345951,69266,69032,68666,68432,68066,69150,68550,7780,20600,100,55040,100,1,5969782550,4089301,8.50,1.35,12,0.01,8057.00,50817.00,73600,20230704,-6.93,51800,20220930,32.24,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,51800,32.24,20220930,0.09,Y,005930,100,7780 억,,3174817159,N,N,229725,N,00,N
|
|
20230922,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,-100,5,-0.15,646055112300,9420898,87.26,68300,68900,68300,89500,48300,68900,68576.53,53.19,0,-2229527,70166,69532,69166,68532,68166,69350,68350,7780,20600,100,55120,100,1,5969782550,4107210,8.54,1.35,12,0.16,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.09,Y,005930,100,7780 억,,3175373256,N,N,219725,N,00,N
|
|
20230922,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68900,0,3,0.00,554699275900,8093445,74.96,68300,68900,68300,89500,48300,68900,68536.84,53.19,0,-1731982,70166,69532,69166,68532,68166,69350,68350,7780,20600,100,55120,100,1,5969782550,4113180,8.55,1.36,12,0.14,8057.00,50817.00,73600,20230704,-6.39,51800,20220930,33.01,73600,-6.39,20230704,54500,26.42,20230103,73600,-6.39,20230704,51800,33.01,20220930,0.09,Y,005930,100,7780 억,,3175373256,N,N,262740,N,00,N
|
|
20230922,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,-100,5,-0.15,496028491400,7240922,67.07,68300,68900,68300,89500,48300,68900,68503.47,53.19,0,-1572954,70166,69532,69166,68532,68166,69350,68350,7780,20600,100,55120,100,1,5969782550,4107210,8.54,1.35,12,0.12,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.09,Y,005930,100,7780 억,,3175373256,N,N,262740,N,00,N
|
|
20230922,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-400,5,-0.58,419967859400,6133455,56.81,68300,68900,68300,89500,48300,68900,68471.63,53.19,0,-1362744,70166,69532,69166,68532,68166,69350,68350,7780,20600,100,55120,100,1,5969782550,4089301,8.50,1.35,12,0.10,8057.00,50817.00,73600,20230704,-6.93,51800,20220930,32.24,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,51800,32.24,20220930,0.09,Y,005930,100,7780 억,,3175373256,N,N,262740,N,00,N
|
|
20230922,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-500,5,-0.73,381256943900,5568345,51.58,68300,68900,68300,89500,48300,68900,68468.59,53.19,0,-1124370,70166,69532,69166,68532,68166,69350,68350,7780,20600,100,55120,100,1,5969782550,4083331,8.49,1.35,12,0.09,8057.00,50817.00,73600,20230704,-7.07,51800,20220930,32.05,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,51800,32.05,20220930,0.09,Y,005930,100,7780 억,,3175373256,N,N,262740,N,00,N
|
|
20230922,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-400,5,-0.58,335609202500,4902348,45.41,68300,68900,68300,89500,48300,68900,68458.83,53.19,0,-883774,70166,69532,69166,68532,68166,69350,68350,7780,20600,100,55120,100,1,5969782550,4089301,8.50,1.35,12,0.08,8057.00,50817.00,73600,20230704,-6.93,51800,20220930,32.24,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,51800,32.24,20220930,0.09,Y,005930,100,7780 억,,3175373256,N,N,262740,N,00,N
|
|
20230922,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-400,5,-0.58,236171674700,3449062,31.95,68300,68900,68300,89500,48300,68900,68474.12,53.19,0,-524843,70166,69532,69166,68532,68166,69350,68350,7780,20600,100,55120,100,1,5969782550,4089301,8.50,1.35,12,0.06,8057.00,50817.00,73600,20230704,-6.93,51800,20220930,32.24,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,51800,32.24,20220930,0.09,Y,005930,100,7780 억,,3175373256,N,N,262740,N,00,N
|
|
20230922,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,-300,5,-0.44,47679567600,697566,6.46,68300,68600,68300,89500,48300,68900,68350.99,53.19,0,-37855,70166,69532,69166,68532,68166,69350,68350,7780,20600,100,55120,100,1,5969782550,4095271,8.51,1.35,12,0.01,8057.00,50817.00,73600,20230704,-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,,3175373256,N,N,262740,N,00,N
|
|
20230921,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68900,-700,5,-1.01,742157563900,10730771,98.69,69200,69800,68800,90400,48800,69600,69160.85,53.17,0,-619168,70600,70100,69800,69300,69000,69950,69150,7780,20800,100,55680,100,1,5969782550,4113180,8.55,1.36,12,0.18,8057.00,50817.00,73600,20230704,-6.39,51800,20220930,33.01,73600,-6.39,20230704,54500,26.42,20230103,73600,-6.39,20230704,51800,33.01,20220930,0.09,Y,005930,100,7780 억,,3174187672,N,N,260590,N,00,N
|
|
20230921,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68900,-700,5,-1.01,642744861000,9287757,85.42,69200,69800,68800,90400,48800,69600,69202.50,53.17,0,-552293,70600,70100,69800,69300,69000,69950,69150,7780,20800,100,55680,100,1,5969782550,4113180,8.55,1.36,12,0.16,8057.00,50817.00,73600,20230704,-6.39,51800,20220930,33.01,73600,-6.39,20230704,54500,26.42,20230103,73600,-6.39,20230704,51800,33.01,20220930,0.09,Y,005930,100,7780 억,,3174187672,N,N,224471,N,00,N
|
|
20230921,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,-600,5,-0.86,574885415800,8303073,76.36,69200,69800,68800,90400,48800,69600,69236.69,53.17,0,-563098,70600,70100,69800,69300,69000,69950,69150,7780,20800,100,55680,100,1,5969782550,4119150,8.56,1.36,12,0.14,8057.00,50817.00,73600,20230704,-6.25,51800,20220930,33.20,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,51800,33.20,20220930,0.09,Y,005930,100,7780 억,,3174187672,N,N,224471,N,00,N
|
|
20230921,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,-600,5,-0.86,486610419400,7022483,64.59,69200,69800,68900,90400,48800,69600,69292.24,53.17,0,-408094,70600,70100,69800,69300,69000,69950,69150,7780,20800,100,55680,100,1,5969782550,4119150,8.56,1.36,12,0.12,8057.00,50817.00,73600,20230704,-6.25,51800,20220930,33.20,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,51800,33.20,20220930,0.09,Y,005930,100,7780 억,,3174187672,N,N,224471,N,00,N
|
|
20230921,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69100,-500,5,-0.72,428023363200,6173366,56.78,69200,69800,69000,90400,48800,69600,69332.91,53.17,0,-362292,70600,70100,69800,69300,69000,69950,69150,7780,20800,100,55680,100,1,5969782550,4125120,8.58,1.36,12,0.10,8057.00,50817.00,73600,20230704,-6.11,51800,20220930,33.40,73600,-6.11,20230704,54500,26.79,20230103,73600,-6.11,20230704,51800,33.40,20220930,0.09,Y,005930,100,7780 억,,3174187672,N,N,224471,N,00,N
|
|
20230921,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69300,-300,5,-0.43,364117228700,5248574,48.27,69200,69800,69000,90400,48800,69600,69373.54,53.17,0,-294820,70600,70100,69800,69300,69000,69950,69150,7780,20800,100,55680,100,1,5969782550,4137059,8.60,1.36,12,0.09,8057.00,50817.00,73600,20230704,-5.84,51800,20220930,33.78,73600,-5.84,20230704,54500,27.16,20230103,73600,-5.84,20230704,51800,33.78,20220930,0.09,Y,005930,100,7780 억,,3174187672,N,N,224471,N,00,N
|
|
20230921,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69300,-300,5,-0.43,302054178900,4351787,40.02,69200,69800,69000,90400,48800,69600,69408.25,53.17,0,-186157,70600,70100,69800,69300,69000,69950,69150,7780,20800,100,55680,100,1,5969782550,4137059,8.60,1.36,12,0.07,8057.00,50817.00,73600,20230704,-5.84,51800,20220930,33.78,73600,-5.84,20230704,54500,27.16,20230103,73600,-5.84,20230704,51800,33.78,20220930,0.09,Y,005930,100,7780 억,,3174187672,N,N,224471,N,00,N
|
|
20230921,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,-100,5,-0.14,45324371600,654521,6.02,69200,69500,69200,90400,48800,69600,69235.75,53.17,0,-8330,70600,70100,69800,69300,69000,69950,69150,7780,20800,100,55680,100,1,5969782550,4148999,8.63,1.37,12,0.01,8057.00,50817.00,73600,20230704,-5.57,51800,20220930,34.17,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,51800,34.17,20220930,0.09,Y,005930,100,7780 억,,3174187672,N,N,224471,N,00,N
|
|
20230920,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-200,5,-0.29,735363076800,10541134,89.18,70000,70300,69500,90700,48900,69800,69761.42,53.18,-51037,-1070169,71266,70532,70066,69332,68866,70300,69100,7780,20900,100,55840,100,1,5969782550,4154969,8.64,1.37,12,0.18,8057.00,50817.00,73600,20230704,-5.43,51800,20220930,34.36,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,51800,34.36,20220930,0.07,Y,005930,100,7780 억,,3174571693,N,N,223921,N,00,N
|
|
20230920,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-200,5,-0.29,616725962600,8837453,74.77,70000,70300,69500,90700,48900,69800,69785.48,53.18,-51037,-434772,71266,70532,70066,69332,68866,70300,69100,7780,20900,100,55840,100,1,5969782550,4154969,8.64,1.37,12,0.15,8057.00,50817.00,73600,20230704,-5.43,51800,20220930,34.36,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,51800,34.36,20220930,0.07,Y,005930,100,7780 억,,3174571693,N,N,140889,N,00,N
|
|
20230920,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,-300,5,-0.43,502014721400,7188428,60.81,70000,70300,69500,90700,48900,69800,69836.52,53.18,-51037,-76035,71266,70532,70066,69332,68866,70300,69100,7780,20900,100,55840,100,1,5969782550,4148999,8.63,1.37,12,0.12,8057.00,50817.00,73600,20230704,-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,,3174571693,N,N,140889,N,00,N
|
|
20230920,130203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-100,5,-0.14,455995431000,6526992,55.22,70000,70300,69500,90700,48900,69800,69863.05,53.18,-51037,76584,71266,70532,70066,69332,68866,70300,69100,7780,20900,100,55840,100,1,5969782550,4160938,8.65,1.37,12,0.11,8057.00,50817.00,73600,20230704,-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,,3174571693,N,N,140889,N,00,N
|
|
20230920,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-100,5,-0.14,376292205700,5382769,45.54,70000,70300,69600,90700,48900,69800,69906.85,53.18,-51037,289937,71266,70532,70066,69332,68866,70300,69100,7780,20900,100,55840,100,1,5969782550,4160938,8.65,1.37,12,0.09,8057.00,50817.00,73600,20230704,-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,,3174571693,N,N,140889,N,00,N
|
|
20230920,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-100,5,-0.14,298500834400,4266397,36.09,70000,70300,69700,90700,48900,69800,69965.64,53.18,-51037,321956,71266,70532,70066,69332,68866,70300,69100,7780,20900,100,55840,100,1,5969782550,4160938,8.65,1.37,12,0.07,8057.00,50817.00,73600,20230704,-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,,3174571693,N,N,140889,N,00,N
|
|
20230920,100200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,100,2,0.14,214120577200,3058844,25.88,70000,70300,69800,90700,48900,69800,70000.64,53.18,-51037,322431,71266,70532,70066,69332,68866,70300,69100,7780,20900,100,55840,100,1,5969782550,4172878,8.68,1.38,12,0.05,8057.00,50817.00,73600,20230704,-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,,3174571693,N,N,140889,N,00,N
|
|
20230920,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,400,2,0.57,50751857400,724124,6.13,70000,70300,69900,90700,48900,69800,70088.13,53.18,-51037,201387,71266,70532,70066,69332,68866,70300,69100,7780,20900,100,55840,100,1,5969782550,4190787,8.71,1.38,12,0.01,8057.00,50817.00,73600,20230704,-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,,3174571693,N,N,140889,N,00,N
|
|
20230919,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-400,5,-0.57,818522210400,11683429,72.84,70400,70800,69600,91200,49200,70200,70058.47,53.17,0,-749880,72200,71200,70700,69700,69200,70950,69450,7780,21000,100,56160,100,1,5969782550,4166908,8.66,1.37,12,0.20,8057.00,50817.00,73600,20230704,-5.16,51800,20220930,34.75,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,51800,34.75,20220930,0.08,Y,005930,100,7780 억,,3173929093,N,N,73776,N,00,N
|
|
20230919,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-500,5,-0.71,740184905000,10560254,65.83,70400,70800,69600,91200,49200,70200,70091.58,53.17,0,-584162,72200,71200,70700,69700,69200,70950,69450,7780,21000,100,56160,100,1,5969782550,4160938,8.65,1.37,12,0.18,8057.00,50817.00,73600,20230704,-5.30,51800,20220930,34.56,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,51800,34.56,20220930,0.08,Y,005930,100,7780 억,,3173929093,N,N,389594,N,00,N
|
|
20230919,140158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-500,5,-0.71,627758869300,8947193,55.78,70400,70800,69600,91200,49200,70200,70162.66,53.17,0,-408848,72200,71200,70700,69700,69200,70950,69450,7780,21000,100,56160,100,1,5969782550,4160938,8.65,1.37,12,0.15,8057.00,50817.00,73600,20230704,-5.30,51800,20220930,34.56,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,51800,34.56,20220930,0.08,Y,005930,100,7780 억,,3173929093,N,N,389594,N,00,N
|
|
20230919,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-400,5,-0.57,522658549100,7441100,46.39,70400,70800,69800,91200,49200,70200,70239.42,53.17,0,-322854,72200,71200,70700,69700,69200,70950,69450,7780,21000,100,56160,100,1,5969782550,4166908,8.66,1.37,12,0.12,8057.00,50817.00,73600,20230704,-5.16,51800,20220930,34.75,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,51800,34.75,20220930,0.08,Y,005930,100,7780 억,,3173929093,N,N,389594,N,00,N
|
|
20230919,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-300,5,-0.43,469042451100,6674244,41.61,70400,70800,69800,91200,49200,70200,70276.49,53.17,0,-292116,72200,71200,70700,69700,69200,70950,69450,7780,21000,100,56160,100,1,5969782550,4172878,8.68,1.38,12,0.11,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.08,Y,005930,100,7780 억,,3173929093,N,N,389594,N,00,N
|
|
20230919,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-100,5,-0.14,349342806500,4963522,30.94,70400,70800,70000,91200,49200,70200,70382.05,53.17,0,-189827,72200,71200,70700,69700,69200,70950,69450,7780,21000,100,56160,100,1,5969782550,4184818,8.70,1.38,12,0.08,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.08,Y,005930,100,7780 억,,3173929093,N,N,389594,N,00,N
|
|
20230919,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,0,3,0.00,268551467700,3812129,23.77,70400,70800,70000,91200,49200,70200,70446.60,53.17,0,-24438,72200,71200,70700,69700,69200,70950,69450,7780,21000,100,56160,100,1,5969782550,4190787,8.71,1.38,12,0.06,8057.00,50817.00,73600,20230704,-4.62,51800,20220930,35.52,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,51800,35.52,20220930,0.08,Y,005930,100,7780 억,,3173929093,N,N,389594,N,00,N
|
|
20230919,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,400,2,0.57,39271414900,557060,3.47,70400,70700,70400,91200,49200,70200,70497.80,53.17,0,-32374,72200,71200,70700,69700,69200,70950,69450,7780,21000,100,56160,100,1,5969782550,4214666,8.76,1.39,12,0.01,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.08,Y,005930,100,7780 억,,3173929093,N,N,389594,N,00,N
|
|
20230918,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-1800,5,-2.50,1126269897400,15927922,89.36,71300,71700,70200,93600,50400,72000,70711.25,53.18,0,-1447008,72800,72400,71900,71500,71000,72600,71700,7780,21600,100,57600,100,1,5969782550,4190787,8.71,1.38,12,0.27,8057.00,50817.00,73600,20230704,-4.62,51800,20220930,35.52,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,51800,35.52,20220930,0.09,Y,005930,100,7780 억,,3174734386,N,N,384119,N,00,N
|
|
20230918,150159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-1600,5,-2.22,956075922500,13505158,75.77,71300,71700,70200,93600,50400,72000,70793.21,53.18,0,-1541331,72800,72400,71900,71500,71000,72600,71700,7780,21600,100,57600,100,1,5969782550,4202727,8.74,1.39,12,0.23,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.09,Y,005930,100,7780 억,,3174734386,N,N,206509,N,00,N
|
|
20230918,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-1600,5,-2.22,885401756400,12500920,70.14,71300,71700,70200,93600,50400,72000,70826.74,53.18,0,-1182001,72800,72400,71900,71500,71000,72600,71700,7780,21600,100,57600,100,1,5969782550,4202727,8.74,1.39,12,0.21,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.09,Y,005930,100,7780 억,,3174734386,N,N,206509,N,00,N
|
|
20230918,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-1600,5,-2.22,814968724900,11500715,64.53,71300,71700,70200,93600,50400,72000,70862.24,53.18,0,-1210264,72800,72400,71900,71500,71000,72600,71700,7780,21600,100,57600,100,1,5969782550,4202727,8.74,1.39,12,0.19,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.09,Y,005930,100,7780 억,,3174734386,N,N,206509,N,00,N
|
|
20230918,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-1600,5,-2.22,730802368100,10304331,57.81,71300,71700,70300,93600,50400,72000,70921.65,53.18,0,-994584,72800,72400,71900,71500,71000,72600,71700,7780,21600,100,57600,100,1,5969782550,4202727,8.74,1.39,12,0.17,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.09,Y,005930,100,7780 억,,3174734386,N,N,206509,N,00,N
|
|
20230918,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,-1400,5,-1.94,589280053800,8297047,46.55,71300,71700,70500,93600,50400,72000,71022.63,53.18,0,-754476,72800,72400,71900,71500,71000,72600,71700,7780,21600,100,57600,100,1,5969782550,4214666,8.76,1.39,12,0.14,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.09,Y,005930,100,7780 억,,3174734386,N,N,206509,N,00,N
|
|
20230918,100159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,-1100,5,-1.53,378814676600,5318229,29.84,71300,71700,70800,93600,50400,72000,71229.18,53.18,0,-649989,72800,72400,71900,71500,71000,72600,71700,7780,21600,100,57600,100,1,5969782550,4232576,8.80,1.40,12,0.09,8057.00,50817.00,73600,20230704,-3.67,51800,20220930,36.87,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,51800,36.87,20220930,0.09,Y,005930,100,7780 억,,3174734386,N,N,206509,N,00,N
|
|
20230918,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,-400,5,-0.56,80026195600,1120872,6.29,71300,71700,71200,93600,50400,72000,71395.28,53.18,0,-41020,72800,72400,71900,71500,71000,72600,71700,7780,21600,100,57600,100,1,5969782550,4274364,8.89,1.41,12,0.02,8057.00,50817.00,73600,20230704,-2.72,51800,20220930,38.22,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,51800,38.22,20220930,0.09,Y,005930,100,7780 억,,3174734386,N,N,206509,N,00,N
|
|
20230915,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,300,2,0.42,1261050212900,17509535,83.21,71700,72300,71400,93200,50200,71700,72020.80,53.21,0,-538142,72433,72066,71433,71066,70433,72250,71250,7780,21500,100,57360,100,1,5969782550,4298243,8.94,1.42,12,0.29,8057.00,50817.00,73600,20230704,-2.17,51800,20220930,39.00,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,51800,39.00,20220930,0.09,Y,005930,100,7780 억,,3176502649,N,N,176468,N,00,N
|
|
20230915,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,500,2,0.70,874397679500,12142395,57.71,71700,72300,71400,93200,50200,71700,72011.97,53.21,0,169756,72433,72066,71433,71066,70433,72250,71250,7780,21500,100,57360,100,1,5969782550,4310183,8.96,1.42,12,0.20,8057.00,50817.00,73600,20230704,-1.90,51800,20220930,39.38,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,51800,39.38,20220930,0.09,Y,005930,100,7780 억,,3176502649,N,N,887621,N,00,N
|
|
20230915,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,500,2,0.70,745524620800,10357887,49.23,71700,72300,71400,93200,50200,71700,71976.53,53.21,0,552862,72433,72066,71433,71066,70433,72250,71250,7780,21500,100,57360,100,1,5969782550,4310183,8.96,1.42,12,0.17,8057.00,50817.00,73600,20230704,-1.90,51800,20220930,39.38,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,51800,39.38,20220930,0.09,Y,005930,100,7780 억,,3176502649,N,N,887621,N,00,N
|
|
20230915,130157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,300,2,0.42,619660010700,8613755,40.94,71700,72300,71400,93200,50200,71700,71938.44,53.21,0,598262,72433,72066,71433,71066,70433,72250,71250,7780,21500,100,57360,100,1,5969782550,4298243,8.94,1.42,12,0.14,8057.00,50817.00,73600,20230704,-2.17,51800,20220930,39.00,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,51800,39.00,20220930,0.09,Y,005930,100,7780 억,,3176502649,N,N,887621,N,00,N
|
|
20230915,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,400,2,0.56,484320455200,6738776,32.03,71700,72200,71400,93200,50200,71700,71870.70,53.21,0,386153,72433,72066,71433,71066,70433,72250,71250,7780,21500,100,57360,100,1,5969782550,4304213,8.95,1.42,12,0.11,8057.00,50817.00,73600,20230704,-2.04,51800,20220930,39.19,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,51800,39.19,20220930,0.09,Y,005930,100,7780 억,,3176502649,N,N,887621,N,00,N
|
|
20230915,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,300,2,0.42,370138249400,5153667,24.49,71700,72100,71400,93200,50200,71700,71820.37,53.21,0,187432,72433,72066,71433,71066,70433,72250,71250,7780,21500,100,57360,100,1,5969782550,4298243,8.94,1.42,12,0.09,8057.00,50817.00,73600,20230704,-2.17,51800,20220930,39.00,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,51800,39.00,20220930,0.09,Y,005930,100,7780 억,,3176502649,N,N,887621,N,00,N
|
|
20230915,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,0,3,0.00,208531091600,2907145,13.82,71700,72000,71400,93200,50200,71700,71730.55,53.21,0,-12344,72433,72066,71433,71066,70433,72250,71250,7780,21500,100,57360,100,1,5969782550,4280334,8.90,1.41,12,0.05,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.09,Y,005930,100,7780 억,,3176502649,N,N,887621,N,00,N
|
|
20230915,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,0,3,0.00,37865183700,527974,2.51,71700,71900,71600,93200,50200,71700,71717.91,53.21,0,-57547,72433,72066,71433,71066,70433,72250,71250,7780,21500,100,57360,100,1,5969782550,4280334,8.90,1.41,12,0.01,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.09,Y,005930,100,7780 억,,3176502649,N,N,887621,N,00,N
|
|
20230914,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,800,2,1.13,1494079407000,20896226,130.96,71200,71800,70800,92100,49700,70900,71499.61,53.29,0,-592712,72233,71566,70933,70266,69633,71250,69950,7780,21200,100,56720,100,1,5969782550,4280334,8.90,1.41,12,0.35,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.09,Y,005930,100,7780 억,,3181197147,N,N,880068,N,00,N
|
|
20230914,150158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,800,2,1.13,941812844700,13193506,82.69,71200,71700,70800,92100,49700,70900,71384.60,53.29,0,1091836,72233,71566,70933,70266,69633,71250,69950,7780,21200,100,56720,100,1,5969782550,4280334,8.90,1.41,12,0.22,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.09,Y,005930,100,7780 억,,3181197147,N,N,278595,N,00,N
|
|
20230914,140157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,700,2,0.99,826627194500,11584497,72.60,71200,71600,70800,92100,49700,70900,71356.35,53.29,0,712163,72233,71566,70933,70266,69633,71250,69950,7780,21200,100,56720,100,1,5969782550,4274364,8.89,1.41,12,0.19,8057.00,50817.00,73600,20230704,-2.72,51800,20220930,38.22,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,51800,38.22,20220930,0.09,Y,005930,100,7780 억,,3181197147,N,N,278595,N,00,N
|
|
20230914,130157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,500,2,0.71,649044048900,9101408,57.04,71200,71600,70800,92100,49700,70900,71312.51,53.29,0,635626,72233,71566,70933,70266,69633,71250,69950,7780,21200,100,56720,100,1,5969782550,4262425,8.86,1.41,12,0.15,8057.00,50817.00,73600,20230704,-2.99,51800,20220930,37.84,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,51800,37.84,20220930,0.09,Y,005930,100,7780 억,,3181197147,N,N,278595,N,00,N
|
|
20230914,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,600,2,0.85,548074946400,7688379,48.19,71200,71600,70800,92100,49700,70900,71286.18,53.29,0,513624,72233,71566,70933,70266,69633,71250,69950,7780,21200,100,56720,100,1,5969782550,4268395,8.87,1.41,12,0.13,8057.00,50817.00,73600,20230704,-2.85,51800,20220930,38.03,73600,-2.85,20230704,54500,31.19,20230103,73600,-2.85,20230704,51800,38.03,20220930,0.09,Y,005930,100,7780 억,,3181197147,N,N,278595,N,00,N
|
|
20230914,110200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,400,2,0.56,442403329700,6207551,38.90,71200,71600,70800,92100,49700,70900,71268.61,53.29,0,402635,72233,71566,70933,70266,69633,71250,69950,7780,21200,100,56720,100,1,5969782550,4256455,8.85,1.40,12,0.10,8057.00,50817.00,73600,20230704,-3.12,51800,20220930,37.64,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,51800,37.64,20220930,0.09,Y,005930,100,7780 억,,3181197147,N,N,278595,N,00,N
|
|
20230914,100155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,300,2,0.42,224238703900,3151727,19.75,71200,71500,70800,92100,49700,70900,71147.92,53.29,0,-96464,72233,71566,70933,70266,69633,71250,69950,7780,21200,100,56720,100,1,5969782550,4250485,8.84,1.40,12,0.05,8057.00,50817.00,73600,20230704,-3.26,51800,20220930,37.45,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,51800,37.45,20220930,0.09,Y,005930,100,7780 억,,3181197147,N,N,278595,N,00,N
|
|
20230914,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,500,2,0.71,35970002500,504926,3.16,71200,71400,71200,92100,49700,70900,71238.50,53.29,0,-12996,72233,71566,70933,70266,69633,71250,69950,7780,21200,100,56720,100,1,5969782550,4262425,8.86,1.41,12,0.01,8057.00,50817.00,73600,20230704,-2.99,51800,20220930,37.84,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,51800,37.84,20220930,0.09,Y,005930,100,7780 억,,3181197147,N,N,278595,N,00,N
|
|
20230913,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,400,2,0.57,1124409819800,15850606,135.61,71100,71600,70300,91600,49400,70500,70938.05,53.29,0,142031,71233,70866,70633,70266,70033,70750,70150,7780,21100,100,56400,100,1,5969782550,4232576,8.80,1.40,12,0.27,8057.00,50817.00,73600,20230704,-3.67,51800,20220930,36.87,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,51800,36.87,20220930,0.09,Y,005930,100,7780 억,,3181024140,N,N,276345,N,00,N
|
|
20230913,150157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,400,2,0.57,1011863663800,14263617,122.03,71100,71600,70300,91600,49400,70500,70940.25,53.29,0,185784,71233,70866,70633,70266,70033,70750,70150,7780,21100,100,56400,100,1,5969782550,4232576,8.80,1.40,12,0.24,8057.00,50817.00,73600,20230704,-3.67,51800,20220930,36.87,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,51800,36.87,20220930,0.09,Y,005930,100,7780 억,,3181024140,N,N,361636,N,00,N
|
|
20230913,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,500,2,0.71,878190282400,12380740,105.92,71100,71600,70300,91600,49400,70500,70932.04,53.29,0,-40883,71233,70866,70633,70266,70033,70750,70150,7780,21100,100,56400,100,1,5969782550,4238546,8.81,1.40,12,0.21,8057.00,50817.00,73600,20230704,-3.53,51800,20220930,37.07,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,51800,37.07,20220930,0.09,Y,005930,100,7780 억,,3181024140,N,N,361636,N,00,N
|
|
20230913,130155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,100,2,0.14,777532282400,10957422,93.74,71100,71600,70300,91600,49400,70500,70959.50,53.29,0,7285,71233,70866,70633,70266,70033,70750,70150,7780,21100,100,56400,100,1,5969782550,4214666,8.76,1.39,12,0.18,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.09,Y,005930,100,7780 억,,3181024140,N,N,361636,N,00,N
|
|
20230913,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,100,2,0.14,707077673900,9960339,85.21,71100,71600,70300,91600,49400,70500,70989.41,53.29,0,49024,71233,70866,70633,70266,70033,70750,70150,7780,21100,100,56400,100,1,5969782550,4214666,8.76,1.39,12,0.17,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.09,Y,005930,100,7780 억,,3181024140,N,N,361636,N,00,N
|
|
20230913,110159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,200,2,0.28,573852918900,8073299,69.07,71100,71600,70500,91600,49400,70500,71080.49,53.29,0,304439,71233,70866,70633,70266,70033,70750,70150,7780,21100,100,56400,100,1,5969782550,4220636,8.77,1.39,12,0.14,8057.00,50817.00,73600,20230704,-3.94,51800,20220930,36.49,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,51800,36.49,20220930,0.09,Y,005930,100,7780 억,,3181024140,N,N,361636,N,00,N
|
|
20230913,100157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,400,2,0.57,407740170700,5724008,48.97,71100,71600,70900,91600,49400,70500,71233.58,53.29,0,387353,71233,70866,70633,70266,70033,70750,70150,7780,21100,100,56400,100,1,5969782550,4232576,8.80,1.40,12,0.10,8057.00,50817.00,73600,20230704,-3.67,51800,20220930,36.87,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,51800,36.87,20220930,0.09,Y,005930,100,7780 억,,3181024140,N,N,361636,N,00,N
|
|
20230913,090156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,500,2,0.71,61843604800,869735,7.44,71100,71200,70900,91600,49400,70500,71107.59,53.29,0,133506,71233,70866,70633,70266,70033,70750,70150,7780,21100,100,56400,100,1,5969782550,4238546,8.81,1.40,12,0.01,8057.00,50817.00,73600,20230704,-3.53,51800,20220930,37.07,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,51800,37.07,20220930,0.09,Y,005930,100,7780 억,,3181024140,N,N,361636,N,00,N
|
|
20230912,160156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-300,5,-0.42,822464013300,11648355,98.84,70800,71000,70400,92000,49600,70800,70607.80,53.28,0,33659,71333,71066,70533,70266,69733,71200,70400,7780,21200,100,56640,100,1,5969782550,4208697,8.75,1.39,12,0.20,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.09,Y,005930,100,7780 억,,3180729059,N,N,358881,N,00,N
|
|
20230912,150158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-300,5,-0.42,729401620000,10328032,87.63,70800,71000,70400,92000,49600,70800,70623.47,53.28,0,-31250,71333,71066,70533,70266,69733,71200,70400,7780,21200,100,56640,100,1,5969782550,4208697,8.75,1.39,12,0.17,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.09,Y,005930,100,7780 억,,3180729059,N,N,246283,N,00,N
|
|
20230912,140157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-400,5,-0.56,624313951300,8840775,75.01,70800,71000,70400,92000,49600,70800,70617.55,53.28,0,16024,71333,71066,70533,70266,69733,71200,70400,7780,21200,100,56640,100,1,5969782550,4202727,8.74,1.39,12,0.15,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.09,Y,005930,100,7780 억,,3180729059,N,N,246283,N,00,N
|
|
20230912,130157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,-200,5,-0.28,561026597400,7943697,67.40,70800,71000,70400,92000,49600,70800,70625.36,53.28,0,-1652,71333,71066,70533,70266,69733,71200,70400,7780,21200,100,56640,100,1,5969782550,4214666,8.76,1.39,12,0.13,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.09,Y,005930,100,7780 억,,3180729059,N,N,246283,N,00,N
|
|
20230912,120154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-300,5,-0.42,484306257100,6857348,58.18,70800,71000,70400,92000,49600,70800,70625.87,53.28,0,48376,71333,71066,70533,70266,69733,71200,70400,7780,21200,100,56640,100,1,5969782550,4208697,8.75,1.39,12,0.11,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.09,Y,005930,100,7780 억,,3180729059,N,N,246283,N,00,N
|
|
20230912,110156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-300,5,-0.42,376235086100,5324738,45.18,70800,71000,70400,92000,49600,70800,70657.93,53.28,0,339866,71333,71066,70533,70266,69733,71200,70400,7780,21200,100,56640,100,1,5969782550,4208697,8.75,1.39,12,0.09,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.09,Y,005930,100,7780 억,,3180729059,N,N,246283,N,00,N
|
|
20230912,100156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,100,2,0.14,255881131500,3619867,30.71,70800,71000,70400,92000,49600,70800,70687.97,53.28,0,438422,71333,71066,70533,70266,69733,71200,70400,7780,21200,100,56640,100,1,5969782550,4232576,8.80,1.40,12,0.06,8057.00,50817.00,73600,20230704,-3.67,51800,20220930,36.87,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,51800,36.87,20220930,0.09,Y,005930,100,7780 억,,3180729059,N,N,246283,N,00,N
|
|
20230912,090158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,-200,5,-0.28,48658459700,687882,5.84,70800,70900,70500,92000,49600,70800,70736.58,53.28,0,193021,71333,71066,70533,70266,69733,71200,70400,7780,21200,100,56640,100,1,5969782550,4214666,8.76,1.39,12,0.01,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.09,Y,005930,100,7780 억,,3180729059,N,N,246283,N,00,N
|
|
20230911,160155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,500,2,0.71,823535116100,11693448,109.41,70400,70800,70000,91300,49300,70300,70426.72,53.27,0,167819,70766,70532,70066,69832,69366,70650,69950,7780,21000,100,56240,100,1,5969782550,4226606,8.79,1.39,12,0.20,8057.00,50817.00,73600,20230704,-3.80,51800,20220930,36.68,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,51800,36.68,20220930,0.09,Y,005930,100,7780 억,,3180020188,N,N,234458,N,00,N
|
|
20230911,150157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,300,2,0.43,700953149100,9961218,93.20,70400,70800,70000,91300,49300,70300,70368.22,53.27,0,309133,70766,70532,70066,69832,69366,70650,69950,7780,21000,100,56240,100,1,5969782550,4214666,8.76,1.39,12,0.17,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.09,Y,005930,100,7780 억,,3180020188,N,N,467789,N,00,N
|
|
20230911,140158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,200,2,0.28,578265123100,8223418,76.94,70400,70800,70000,91300,49300,70300,70319.32,53.27,0,210860,70766,70532,70066,69832,69366,70650,69950,7780,21000,100,56240,100,1,5969782550,4208697,8.75,1.39,12,0.14,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.09,Y,005930,100,7780 억,,3180020188,N,N,467789,N,00,N
|
|
20230911,130158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-100,5,-0.14,505066151700,7182697,67.20,70400,70800,70000,91300,49300,70300,70317.06,53.27,0,82529,70766,70532,70066,69832,69366,70650,69950,7780,21000,100,56240,100,1,5969782550,4190787,8.71,1.38,12,0.12,8057.00,50817.00,73600,20230704,-4.62,51800,20220930,35.52,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,51800,35.52,20220930,0.09,Y,005930,100,7780 억,,3180020188,N,N,467789,N,00,N
|
|
20230911,120159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,100,2,0.14,432341067400,6146727,57.51,70400,70800,70000,91300,49300,70300,70336.80,53.27,0,134887,70766,70532,70066,69832,69366,70650,69950,7780,21000,100,56240,100,1,5969782550,4202727,8.74,1.39,12,0.10,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.09,Y,005930,100,7780 억,,3180020188,N,N,467789,N,00,N
|
|
20230911,110156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,400,2,0.57,350397704900,4985428,46.64,70400,70700,70000,91300,49300,70300,70284.38,53.27,0,71105,70766,70532,70066,69832,69366,70650,69950,7780,21000,100,56240,100,1,5969782550,4220636,8.77,1.39,12,0.08,8057.00,50817.00,73600,20230704,-3.94,51800,20220930,36.49,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,51800,36.49,20220930,0.09,Y,005930,100,7780 억,,3180020188,N,N,467789,N,00,N
|
|
20230911,100154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-300,5,-0.43,226363506400,3220588,30.13,70400,70600,70000,91300,49300,70300,70286.39,53.27,0,-5761,70766,70532,70066,69832,69366,70650,69950,7780,21000,100,56240,100,1,5969782550,4178848,8.69,1.38,12,0.05,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.09,Y,005930,100,7780 억,,3180020188,N,N,467789,N,00,N
|
|
20230911,090154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,200,2,0.28,36737054700,521600,4.88,70400,70600,70300,91300,49300,70300,70431.62,53.27,0,79736,70766,70532,70066,69832,69366,70650,69950,7780,21000,100,56240,100,1,5969782550,4208697,8.75,1.39,12,0.01,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.09,Y,005930,100,7780 억,,3180020188,N,N,467789,N,00,N
|
|
20230908,160157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-100,5,-0.14,740161445300,10580221,77.00,70200,70300,69600,91500,49300,70400,69956.02,53.26,0,-1657752,71200,70800,70200,69800,69200,71000,70000,7780,21100,100,56320,100,1,5969782550,4196757,8.73,1.38,12,0.18,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.09,Y,005930,100,7780 억,,3179534325,N,N,467264,N,00,N
|
|
20230908,150157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-300,5,-0.43,649710609600,9292498,67.62,70200,70300,69600,91500,49300,70400,69917.70,53.26,0,-1430309,71200,70800,70200,69800,69200,71000,70000,7780,21100,100,56320,100,1,5969782550,4184818,8.70,1.38,12,0.16,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.09,Y,005930,100,7780 억,,3179534325,N,N,273292,N,00,N
|
|
20230908,140156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-700,5,-0.99,540301324400,7728686,56.24,70200,70300,69600,91500,49300,70400,69908.50,53.26,0,-1189540,71200,70800,70200,69800,69200,71000,70000,7780,21100,100,56320,100,1,5969782550,4160938,8.65,1.37,12,0.13,8057.00,50817.00,73600,20230704,-5.30,51800,20220930,34.56,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,51800,34.56,20220930,0.09,Y,005930,100,7780 억,,3179534325,N,N,273292,N,00,N
|
|
20230908,130158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-700,5,-0.99,451494573900,6454300,46.97,70200,70300,69700,91500,49300,70400,69952.45,53.26,0,-1045705,71200,70800,70200,69800,69200,71000,70000,7780,21100,100,56320,100,1,5969782550,4160938,8.65,1.37,12,0.11,8057.00,50817.00,73600,20230704,-5.30,51800,20220930,34.56,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,51800,34.56,20220930,0.09,Y,005930,100,7780 억,,3179534325,N,N,273292,N,00,N
|
|
20230908,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-600,5,-0.85,382428464500,5464760,39.77,70200,70300,69700,91500,49300,70400,69980.75,53.26,0,-821160,71200,70800,70200,69800,69200,71000,70000,7780,21100,100,56320,100,1,5969782550,4166908,8.66,1.37,12,0.09,8057.00,50817.00,73600,20230704,-5.16,51800,20220930,34.75,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,51800,34.75,20220930,0.09,Y,005930,100,7780 억,,3179534325,N,N,273292,N,00,N
|
|
20230908,110157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-600,5,-0.85,322921247500,4613422,33.57,70200,70300,69700,91500,49300,70400,69995.94,53.26,0,-658386,71200,70800,70200,69800,69200,71000,70000,7780,21100,100,56320,100,1,5969782550,4166908,8.66,1.37,12,0.08,8057.00,50817.00,73600,20230704,-5.16,51800,20220930,34.75,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,51800,34.75,20220930,0.09,Y,005930,100,7780 억,,3179534325,N,N,273292,N,00,N
|
|
20230908,100156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-300,5,-0.43,187219597800,2672130,19.45,70200,70300,69800,91500,49300,70400,70063.68,53.26,0,-393974,71200,70800,70200,69800,69200,71000,70000,7780,21100,100,56320,100,1,5969782550,4184818,8.70,1.38,12,0.04,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.09,Y,005930,100,7780 억,,3179534325,N,N,273292,N,00,N
|
|
20230908,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-400,5,-0.57,46669537000,665597,4.84,70200,70300,69900,91500,49300,70400,70116.37,53.26,0,-237442,71200,70800,70200,69800,69200,71000,70000,7780,21100,100,56320,100,1,5969782550,4178848,8.69,1.38,12,0.01,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.09,Y,005930,100,7780 억,,3179534325,N,N,273292,N,00,N
|
|
20230907,160157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,400,2,0.57,933174850200,13297068,116.49,70000,70600,69600,91000,49000,70000,70178.67,53.24,0,544758,71266,70632,70166,69532,69066,70400,69300,7780,21000,100,56000,100,1,5969782550,4202727,8.74,1.39,12,0.22,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.09,Y,005930,100,7780 억,,3178184714,N,N,273178,N,00,N
|
|
20230907,150155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,400,2,0.57,786241922400,11209591,98.20,70000,70600,69600,91000,49000,70000,70140.15,53.24,0,411026,71266,70632,70166,69532,69066,70400,69300,7780,21000,100,56000,100,1,5969782550,4202727,8.74,1.39,12,0.19,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.09,Y,005930,100,7780 억,,3178184714,N,N,182383,N,00,N
|
|
20230907,140155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,200,2,0.29,683812273600,9750972,85.43,70000,70600,69600,91000,49000,70000,70127.64,53.24,0,230138,71266,70632,70166,69532,69066,70400,69300,7780,21000,100,56000,100,1,5969782550,4190787,8.71,1.38,12,0.16,8057.00,50817.00,73600,20230704,-4.62,51800,20220930,35.52,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,51800,35.52,20220930,0.09,Y,005930,100,7780 억,,3178184714,N,N,182383,N,00,N
|
|
20230907,130157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,300,2,0.43,554381127300,7911860,69.31,70000,70600,69600,91000,49000,70000,70069.66,53.24,0,165779,71266,70632,70166,69532,69066,70400,69300,7780,21000,100,56000,100,1,5969782550,4196757,8.73,1.38,12,0.13,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.09,Y,005930,100,7780 억,,3178184714,N,N,182383,N,00,N
|
|
20230907,120158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-100,5,-0.14,402115776800,5743562,50.32,70000,70600,69600,91000,49000,70000,70011.57,53.24,0,123849,71266,70632,70166,69532,69066,70400,69300,7780,21000,100,56000,100,1,5969782550,4172878,8.68,1.38,12,0.10,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.09,Y,005930,100,7780 억,,3178184714,N,N,182383,N,00,N
|
|
20230907,110156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-300,5,-0.43,331330229700,4729026,41.43,70000,70600,69600,91000,49000,70000,70063.14,53.24,0,84128,71266,70632,70166,69532,69066,70400,69300,7780,21000,100,56000,100,1,5969782550,4160938,8.65,1.37,12,0.08,8057.00,50817.00,73600,20230704,-5.30,51800,20220930,34.56,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,51800,34.56,20220930,0.09,Y,005930,100,7780 억,,3178184714,N,N,182383,N,00,N
|
|
20230907,100156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,0,3,0.00,213781819800,3046746,26.69,70000,70600,69800,91000,49000,70000,70167.43,53.24,0,56958,71266,70632,70166,69532,69066,70400,69300,7780,21000,100,56000,100,1,5969782550,4178848,8.69,1.38,12,0.05,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.09,Y,005930,100,7780 억,,3178184714,N,N,182383,N,00,N
|
|
20230907,090156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,300,2,0.43,44254916900,631047,5.53,70000,70400,70000,91000,49000,70000,70129.98,53.24,0,97508,71266,70632,70166,69532,69066,70400,69300,7780,21000,100,56000,100,1,5969782550,4196757,8.73,1.38,12,0.01,8057.00,50817.00,73600,20230704,-4.48,51800,20220930,35.71,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,51800,35.71,20220930,0.09,Y,005930,100,7780 억,,3178184714,N,N,182383,N,00,N
|
|
20230906,160155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-700,5,-0.99,797965618000,11387239,92.35,70700,70800,69700,91900,49500,70700,70075.52,53.23,0,-68776,72100,71400,70800,70100,69500,71100,69800,7780,21200,100,56560,100,1,5969782550,4178848,8.69,1.38,12,0.19,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.09,Y,005930,100,7780 억,,3177442968,N,N,181871,N,00,N
|
|
20230906,150154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-700,5,-0.99,712163117100,10161660,82.41,70700,70800,69700,91900,49500,70700,70083.25,53.23,0,-300000,72100,71400,70800,70100,69500,71100,69800,7780,21200,100,56560,100,1,5969782550,4178848,8.69,1.38,12,0.17,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.09,Y,005930,100,7780 억,,3177442968,N,N,421571,N,00,N
|
|
20230906,140155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-800,5,-1.13,626352355700,8935728,72.47,70700,70800,69700,91900,49500,70700,70095.18,53.23,0,-363898,72100,71400,70800,70100,69500,71100,69800,7780,21200,100,56560,100,1,5969782550,4172878,8.68,1.38,12,0.15,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.09,Y,005930,100,7780 억,,3177442968,N,N,421571,N,00,N
|
|
20230906,130157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-800,5,-1.13,548723230800,7826628,63.48,70700,70800,69700,91900,49500,70700,70109.67,53.23,0,-309470,72100,71400,70800,70100,69500,71100,69800,7780,21200,100,56560,100,1,5969782550,4172878,8.68,1.38,12,0.13,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.09,Y,005930,100,7780 억,,3177442968,N,N,421571,N,00,N
|
|
20230906,120158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-600,5,-0.85,463468030200,6607543,53.59,70700,70800,69700,91900,49500,70700,70142.14,53.23,0,-432165,72100,71400,70800,70100,69500,71100,69800,7780,21200,100,56560,100,1,5969782550,4184818,8.70,1.38,12,0.11,8057.00,50817.00,73600,20230704,-4.76,51800,20220930,35.33,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,51800,35.33,20220930,0.09,Y,005930,100,7780 억,,3177442968,N,N,421571,N,00,N
|
|
20230906,110155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-800,5,-1.13,411991229900,5872189,47.62,70700,70800,69700,91900,49500,70700,70159.59,53.23,0,-382460,72100,71400,70800,70100,69500,71100,69800,7780,21200,100,56560,100,1,5969782550,4172878,8.68,1.38,12,0.10,8057.00,50817.00,73600,20230704,-5.03,51800,20220930,34.94,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,51800,34.94,20220930,0.09,Y,005930,100,7780 억,,3177442968,N,N,421571,N,00,N
|
|
20230906,100153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-500,5,-0.71,230250968100,3272874,26.54,70700,70800,70100,91900,49500,70700,70351.15,53.23,0,-98269,72100,71400,70800,70100,69500,71100,69800,7780,21200,100,56560,100,1,5969782550,4190787,8.71,1.38,12,0.05,8057.00,50817.00,73600,20230704,-4.62,51800,20220930,35.52,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,51800,35.52,20220930,0.09,Y,005930,100,7780 억,,3177442968,N,N,421571,N,00,N
|
|
20230906,090154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,0,3,0.00,37984884200,537401,4.36,70700,70800,70500,91900,49500,70700,70682.52,53.23,0,-91523,72100,71400,70800,70100,69500,71100,69800,7780,21200,100,56560,100,1,5969782550,4220636,8.77,1.39,12,0.01,8057.00,50817.00,73600,20230704,-3.94,51800,20220930,36.49,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,51800,36.49,20220930,0.09,Y,005930,100,7780 억,,3177442968,N,N,421571,N,00,N
|
|
20230905,160153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,-500,5,-0.70,867600954700,12276384,46.70,70900,71500,70200,92500,49900,71200,70672.04,53.20,0,1747674,73800,72500,71600,70300,69400,72050,69850,7780,21300,100,56960,100,1,5969782550,4220636,8.77,1.39,12,0.21,8057.00,50817.00,73600,20230704,-3.94,51800,20220930,36.49,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,51800,36.49,20220930,0.09,Y,005930,100,7780 억,,3175663093,N,N,421570,N,00,N
|
|
20230905,150157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,-600,5,-0.84,765914307500,10837361,41.23,70900,71500,70200,92500,49900,71200,70673.23,53.20,0,1408452,73800,72500,71600,70300,69400,72050,69850,7780,21300,100,56960,100,1,5969782550,4214666,8.76,1.39,12,0.18,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.09,Y,005930,100,7780 억,,3175663093,N,N,1121985,N,00,N
|
|
20230905,140156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,-600,5,-0.84,684068974800,9676452,36.81,70900,71500,70200,92500,49900,71200,70693.90,53.20,0,1267360,73800,72500,71600,70300,69400,72050,69850,7780,21300,100,56960,100,1,5969782550,4214666,8.76,1.39,12,0.16,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.09,Y,005930,100,7780 억,,3175663093,N,N,1121985,N,00,N
|
|
20230905,130149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-700,5,-0.98,603429848400,8533662,32.46,70900,71500,70200,92500,49900,71200,70711.39,53.20,0,1172420,73800,72500,71600,70300,69400,72050,69850,7780,21300,100,56960,100,1,5969782550,4208697,8.75,1.39,12,0.14,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.09,Y,005930,100,7780 억,,3175663093,N,N,1121985,N,00,N
|
|
20230905,120155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,-600,5,-0.84,557661702300,7885396,30.00,70900,71500,70200,92500,49900,71200,70720.48,53.20,0,1082285,73800,72500,71600,70300,69400,72050,69850,7780,21300,100,56960,100,1,5969782550,4214666,8.76,1.39,12,0.13,8057.00,50817.00,73600,20230704,-4.08,51800,20220930,36.29,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,51800,36.29,20220930,0.09,Y,005930,100,7780 억,,3175663093,N,N,1121985,N,00,N
|
|
20230905,110155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-800,5,-1.12,446045640300,6300858,23.97,70900,71500,70300,92500,49900,71200,70790.89,53.20,0,827629,73800,72500,71600,70300,69400,72050,69850,7780,21300,100,56960,100,1,5969782550,4202727,8.74,1.39,12,0.11,8057.00,50817.00,73600,20230704,-4.35,51800,20220930,35.91,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,51800,35.91,20220930,0.09,Y,005930,100,7780 억,,3175663093,N,N,1121985,N,00,N
|
|
20230905,100154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-700,5,-0.98,306032293200,4314707,16.41,70900,71500,70500,92500,49900,71200,70927.36,53.20,0,586245,73800,72500,71600,70300,69400,72050,69850,7780,21300,100,56960,100,1,5969782550,4208697,8.75,1.39,12,0.07,8057.00,50817.00,73600,20230704,-4.21,51800,20220930,36.10,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,51800,36.10,20220930,0.09,Y,005930,100,7780 억,,3175663093,N,N,1121985,N,00,N
|
|
20230905,090153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,-200,5,-0.28,42343511800,596992,2.27,70900,71100,70800,92500,49900,71200,70925.52,53.20,0,161922,73800,72500,71600,70300,69400,72050,69850,7780,21300,100,56960,100,1,5969782550,4238546,8.81,1.40,12,0.01,8057.00,50817.00,73600,20230704,-3.53,51800,20220930,37.07,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,51800,37.07,20220930,0.09,Y,005930,100,7780 억,,3175663093,N,N,1121985,N,00,N
|
|
20230904,160152,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,200,2,0.28,1874928674500,26197110,88.09,72900,72900,70700,92300,49700,71000,71570.24,53.14,0,-2605658,73866,72432,69566,68132,65266,73150,68850,7780,21300,100,56800,100,1,5969782550,4250485,8.84,1.40,12,0.44,8057.00,50817.00,73600,20230704,-3.26,51800,20220930,37.45,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,51800,37.45,20220930,0.09,Y,005930,100,7780 억,,3172443214,N,N,1120985,N,00,N
|
|
20230904,150150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,0,3,0.00,1790721736300,25013720,84.11,72900,72900,70700,92300,49700,71000,71589.59,53.14,0,-2608783,73866,72432,69566,68132,65266,73150,68850,7780,21300,100,56800,100,1,5969782550,4238546,8.81,1.40,12,0.42,8057.00,50817.00,73600,20230704,-3.53,51800,20220930,37.07,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,51800,37.07,20220930,0.09,Y,005930,100,7780 억,,3172443214,N,N,310930,N,00,N
|
|
20230904,140152,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,-100,5,-0.14,1674025327600,23370627,78.59,72900,72900,70700,92300,49700,71000,71629.47,53.14,0,-2358066,73866,72432,69566,68132,65266,73150,68850,7780,21300,100,56800,100,1,5969782550,4232576,8.80,1.40,12,0.39,8057.00,50817.00,73600,20230704,-3.67,51800,20220930,36.87,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,51800,36.87,20220930,0.09,Y,005930,100,7780 억,,3172443214,N,N,310930,N,00,N
|
|
20230904,130154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,-200,5,-0.28,1552824563700,21660344,72.84,72900,72900,70700,92300,49700,71000,71689.76,53.14,0,-2489687,73866,72432,69566,68132,65266,73150,68850,7780,21300,100,56800,100,1,5969782550,4226606,8.79,1.39,12,0.36,8057.00,50817.00,73600,20230704,-3.80,51800,20220930,36.68,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,51800,36.68,20220930,0.09,Y,005930,100,7780 억,,3172443214,N,N,310930,N,00,N
|
|
20230904,120151,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,300,2,0.42,1414328736500,19712010,66.29,72900,72900,71000,92300,49700,71000,71749.61,53.14,0,-2068788,73866,72432,69566,68132,65266,73150,68850,7780,21300,100,56800,100,1,5969782550,4256455,8.85,1.40,12,0.33,8057.00,50817.00,73600,20230704,-3.12,51800,20220930,37.64,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,51800,37.64,20220930,0.09,Y,005930,100,7780 억,,3172443214,N,N,310930,N,00,N
|
|
20230904,110150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,200,2,0.28,1279613188800,17824201,59.94,72900,72900,71000,92300,49700,71000,71790.80,53.14,0,-1686702,73866,72432,69566,68132,65266,73150,68850,7780,21300,100,56800,100,1,5969782550,4250485,8.84,1.40,12,0.30,8057.00,50817.00,73600,20230704,-3.26,51800,20220930,37.45,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,51800,37.45,20220930,0.09,Y,005930,100,7780 억,,3172443214,N,N,310930,N,00,N
|
|
20230904,100148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,700,2,0.99,986048029300,13710608,46.10,72900,72900,71000,92300,49700,71000,71918.65,53.14,0,-1242334,73866,72432,69566,68132,65266,73150,68850,7780,21300,100,56800,100,1,5969782550,4280334,8.90,1.41,12,0.23,8057.00,50817.00,73600,20230704,-2.58,51800,20220930,38.42,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,51800,38.42,20220930,0.09,Y,005930,100,7780 억,,3172443214,N,N,310930,N,00,N
|
|
20230904,090151,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,1100,2,1.55,222589674900,3060864,10.29,72900,72900,72000,92300,49700,71000,72721.47,53.14,0,-516106,73866,72432,69566,68132,65266,73150,68850,7780,21300,100,56800,100,1,5969782550,4304213,8.95,1.42,12,0.05,8057.00,50817.00,73600,20230704,-2.04,51800,20220930,39.19,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,51800,39.19,20220930,0.09,Y,005930,100,7780 억,,3172443214,N,N,310930,N,00,N
|
|
20230901,160151,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,4100,2,6.13,2041811811900,29423073,184.30,66800,71000,66700,86900,46900,66900,69389.47,53.01,0,6116708,67633,67266,66833,66466,66033,67050,66250,7780,20000,100,53520,100,1,5969782550,4238546,8.81,1.40,12,0.49,8057.00,50817.00,73600,20230704,-3.53,51800,20220930,37.07,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,51800,37.07,20220930,0.09,Y,005930,100,7780 억,,3164484602,N,N,304662,N,00,N
|
|
20230901,150152,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,3900,2,5.83,1781815321500,25756695,161.34,66800,71000,66700,86900,46900,66900,69178.76,53.01,0,4503967,67633,67266,66833,66466,66033,67050,66250,7780,20000,100,53520,100,1,5969782550,4226606,8.79,1.39,12,0.43,8057.00,50817.00,73600,20230704,-3.80,51800,20220930,36.68,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,51800,36.68,20220930,0.09,Y,005930,100,7780 억,,3164484602,N,N,570592,N,00,N
|
|
20230901,140151,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,3100,2,4.63,1301968740500,18956497,118.74,66800,70000,66700,86900,46900,66900,68681.97,53.01,0,3151260,67633,67266,66833,66466,66033,67050,66250,7780,20000,100,53520,100,1,5969782550,4178848,8.69,1.38,12,0.32,8057.00,50817.00,73600,20230704,-4.89,51800,20220930,35.14,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,51800,35.14,20220930,0.09,Y,005930,100,7780 억,,3164484602,N,N,570592,N,00,N
|
|
20230901,130151,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,2700,2,4.04,1149674485600,16773706,105.07,66800,69700,66700,86900,46900,66900,68540.32,53.01,0,2819752,67633,67266,66833,66466,66033,67050,66250,7780,20000,100,53520,100,1,5969782550,4154969,8.64,1.37,12,0.28,8057.00,50817.00,73600,20230704,-5.43,51800,20220930,34.36,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,51800,34.36,20220930,0.09,Y,005930,100,7780 억,,3164484602,N,N,570592,N,00,N
|
|
20230901,120150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69200,2300,2,3.44,966577232700,14134781,88.54,66800,69300,66700,86900,46900,66900,68382.94,53.01,0,2346206,67633,67266,66833,66466,66033,67050,66250,7780,20000,100,53520,100,1,5969782550,4131090,8.59,1.36,12,0.24,8057.00,50817.00,73600,20230704,-5.98,51800,20220930,33.59,73600,-5.98,20230704,54500,26.97,20230103,73600,-5.98,20230704,51800,33.59,20220930,0.09,Y,005930,100,7780 억,,3164484602,N,N,570592,N,00,N
|
|
20230901,110150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69100,2200,2,3.29,854042684500,12507014,78.34,66800,69200,66700,86900,46900,66900,68285.15,53.01,0,1955227,67633,67266,66833,66466,66033,67050,66250,7780,20000,100,53520,100,1,5969782550,4125120,8.58,1.36,12,0.21,8057.00,50817.00,73600,20230704,-6.11,51800,20220930,33.40,73600,-6.11,20230704,54500,26.79,20230103,73600,-6.11,20230704,51800,33.40,20220930,0.09,Y,005930,100,7780 억,,3164484602,N,N,570592,N,00,N
|
|
20230901,100149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,1900,2,2.84,604240443700,8885031,55.65,66800,69100,66700,86900,46900,66900,68006.62,53.01,0,906579,67633,67266,66833,66466,66033,67050,66250,7780,20000,100,53520,100,1,5969782550,4107210,8.54,1.35,12,0.15,8057.00,50817.00,73600,20230704,-6.52,51800,20220930,32.82,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,51800,32.82,20220930,0.09,Y,005930,100,7780 억,,3164484602,N,N,570592,N,00,N
|
|
20230901,090148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,100,2,0.15,72926756600,1091335,6.84,66800,67100,66700,86900,46900,66900,66823.41,53.01,0,-166917,67633,67266,66833,66466,66033,67050,66250,7780,20000,100,53520,100,1,5969782550,3999754,8.32,1.32,12,0.02,8057.00,50817.00,73600,20230704,-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,,3164484602,N,N,570592,N,00,N
|