130 lines
61 KiB
CSV
130 lines
61 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
|
|
20231031,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,-400,5,-0.59,925684851200,13747290,135.58,67600,68300,66900,87400,47200,67300,67336.02,53.08,-1668,-35158,68366,67832,67266,66732,66166,68100,67000,7780,20100,100,53840,100,1,5969782550,3993785,8.30,1.32,12,0.23,8057.00,50817.00,73600,20230704,-9.10,54500,20230103,22.75,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54500,22.75,20230103,0.09,Y,005930,100,7780 억,,3168605691,N,N,224831,N,00,N
|
|
20231031,150217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-300,5,-0.45,766741121800,11371816,112.16,67600,68300,66900,87400,47200,67300,67424.69,53.08,-1668,-387746,68366,67832,67266,66732,66166,68100,67000,7780,20100,100,53840,100,1,5969782550,3999754,8.32,1.32,12,0.19,8057.00,50817.00,73600,20230704,-8.97,54500,20230103,22.94,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,54500,22.94,20230103,0.09,Y,005930,100,7780 억,,3168605691,N,N,219780,N,00,N
|
|
20231031,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,-100,5,-0.15,684476553900,10143938,100.05,67600,68300,66900,87400,47200,67300,67476.42,53.08,-1668,-377570,68366,67832,67266,66732,66166,68100,67000,7780,20100,100,53840,100,1,5969782550,4011694,8.34,1.32,12,0.17,8057.00,50817.00,73600,20230704,-8.70,54500,20230103,23.30,73600,-8.70,20230704,54500,23.30,20230103,73600,-8.70,20230704,54500,23.30,20230103,0.09,Y,005930,100,7780 억,,3168605691,N,N,219780,N,00,N
|
|
20231031,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,-200,5,-0.30,599422874600,8876883,87.55,67600,68300,66900,87400,47200,67300,67526.28,53.08,-1668,-321046,68366,67832,67266,66732,66166,68100,67000,7780,20100,100,53840,100,1,5969782550,4005724,8.33,1.32,12,0.15,8057.00,50817.00,73600,20230704,-8.83,54500,20230103,23.12,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,54500,23.12,20230103,0.09,Y,005930,100,7780 억,,3168605691,N,N,219780,N,00,N
|
|
20231031,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,-100,5,-0.15,534731050000,7912250,78.04,67600,68300,67000,87400,47200,67300,67582.69,53.08,-1668,-349232,68366,67832,67266,66732,66166,68100,67000,7780,20100,100,53840,100,1,5969782550,4011694,8.34,1.32,12,0.13,8057.00,50817.00,73600,20230704,-8.70,54500,20230103,23.30,73600,-8.70,20230704,54500,23.30,20230103,73600,-8.70,20230704,54500,23.30,20230103,0.09,Y,005930,100,7780 억,,3168605691,N,N,219780,N,00,N
|
|
20231031,110219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67800,500,2,0.74,457501480500,6765869,66.73,67600,68300,67000,87400,47200,67300,67619.04,53.08,-1668,-253424,68366,67832,67266,66732,66166,68100,67000,7780,20100,100,53840,100,1,5969782550,4047513,8.42,1.33,12,0.11,8057.00,50817.00,73600,20230704,-7.88,54500,20230103,24.40,73600,-7.88,20230704,54500,24.40,20230103,73600,-7.88,20230704,54500,24.40,20230103,0.09,Y,005930,100,7780 억,,3168605691,N,N,219780,N,00,N
|
|
20231031,100218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,0,3,0.00,298191547300,4400138,43.40,67600,68300,67300,87400,47200,67300,67768.70,53.08,-1668,-132112,68366,67832,67266,66732,66166,68100,67000,7780,20100,100,53840,100,1,5969782550,4017664,8.35,1.32,12,0.07,8057.00,50817.00,73600,20230704,-8.56,54500,20230103,23.49,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,54500,23.49,20230103,0.09,Y,005930,100,7780 억,,3168605691,N,N,219780,N,00,N
|
|
20231031,090216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67900,600,2,0.89,50635425600,748563,7.38,67600,67900,67500,87400,47200,67300,67643.59,53.08,-1668,-94735,68366,67832,67266,66732,66166,68100,67000,7780,20100,100,53840,100,1,5969782550,4053482,8.43,1.34,12,0.01,8057.00,50817.00,73600,20230704,-7.74,54500,20230103,24.59,73600,-7.74,20230704,54500,24.59,20230103,73600,-7.74,20230704,54500,24.59,20230103,0.09,Y,005930,100,7780 억,,3168605691,N,N,219780,N,00,N
|
|
20231030,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,0,3,0.00,680415101100,10117792,89.26,66800,67800,66700,87400,47200,67300,67249.24,53.06,-3336,-998913,67700,67500,67100,66900,66500,67600,67000,7780,20100,100,53840,100,1,5969782550,4017664,8.35,1.32,12,0.17,8057.00,50817.00,73600,20230704,-8.56,54500,20230103,23.49,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,54500,23.49,20230103,0.09,Y,005930,100,7780 억,,3167314330,N,N,219780,N,00,N
|
|
20231030,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,0,3,0.00,560868866700,8342409,73.60,66800,67800,66700,87400,47200,67300,67230.89,53.06,-3336,-1042954,67700,67500,67100,66900,66500,67600,67000,7780,20100,100,53840,100,1,5969782550,4017664,8.35,1.32,12,0.14,8057.00,50817.00,73600,20230704,-8.56,54500,20230103,23.49,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,54500,23.49,20230103,0.09,Y,005930,100,7780 억,,3167314330,N,N,261652,N,00,N
|
|
20231030,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67400,100,2,0.15,476649569900,7089903,62.55,66800,67800,66700,87400,47200,67300,67229.17,53.06,-3336,-745503,67700,67500,67100,66900,66500,67600,67000,7780,20100,100,53840,100,1,5969782550,4023633,8.37,1.33,12,0.12,8057.00,50817.00,73600,20230704,-8.42,54500,20230103,23.67,73600,-8.42,20230704,54500,23.67,20230103,73600,-8.42,20230704,54500,23.67,20230103,0.09,Y,005930,100,7780 억,,3167314330,N,N,261652,N,00,N
|
|
20231030,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67700,400,2,0.59,385285041800,5736207,50.61,66800,67800,66700,87400,47200,67300,67166.79,53.06,-3336,-437845,67700,67500,67100,66900,66500,67600,67000,7780,20100,100,53840,100,1,5969782550,4041543,8.40,1.33,12,0.10,8057.00,50817.00,73600,20230704,-8.02,54500,20230103,24.22,73600,-8.02,20230704,54500,24.22,20230103,73600,-8.02,20230704,54500,24.22,20230103,0.09,Y,005930,100,7780 억,,3167314330,N,N,261652,N,00,N
|
|
20231030,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,200,2,0.30,311275581100,4642074,40.95,66800,67700,66700,87400,47200,67300,67054.31,53.06,-3336,-276557,67700,67500,67100,66900,66500,67600,67000,7780,20100,100,53840,100,1,5969782550,4029603,8.38,1.33,12,0.08,8057.00,50817.00,73600,20230704,-8.29,54500,20230103,23.85,73600,-8.29,20230704,54500,23.85,20230103,73600,-8.29,20230704,54500,23.85,20230103,0.09,Y,005930,100,7780 억,,3167314330,N,N,261652,N,00,N
|
|
20231030,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,0,3,0.00,234641196600,3504851,30.92,66800,67300,66700,87400,47200,67300,66945.70,53.06,-3336,-300665,67700,67500,67100,66900,66500,67600,67000,7780,20100,100,53840,100,1,5969782550,4017664,8.35,1.32,12,0.06,8057.00,50817.00,73600,20230704,-8.56,54500,20230103,23.49,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,54500,23.49,20230103,0.09,Y,005930,100,7780 억,,3167314330,N,N,261652,N,00,N
|
|
20231030,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-300,5,-0.45,162828117200,2433592,21.47,66800,67100,66700,87400,47200,67300,66905.59,53.06,-3336,-206575,67700,67500,67100,66900,66500,67600,67000,7780,20100,100,53840,100,1,5969782550,3999754,8.32,1.32,12,0.04,8057.00,50817.00,73600,20230704,-8.97,54500,20230103,22.94,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,54500,22.94,20230103,0.09,Y,005930,100,7780 억,,3167314330,N,N,261652,N,00,N
|
|
20231030,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-300,5,-0.45,31397305800,469416,4.14,66800,67100,66800,87400,47200,67300,66869.09,53.06,-3336,-94166,67700,67500,67100,66900,66500,67600,67000,7780,20100,100,53840,100,1,5969782550,3999754,8.32,1.32,12,0.01,8057.00,50817.00,73600,20230704,-8.97,54500,20230103,22.94,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,54500,22.94,20230103,0.09,Y,005930,100,7780 억,,3167314330,N,N,261652,N,00,N
|
|
20231027,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,600,2,0.90,753253888900,11246013,72.47,67100,67300,66700,86700,46700,66700,66979.15,53.07,428,-214528,68300,67500,67100,66300,65900,67300,66100,7780,20000,100,53360,100,1,5969782550,4017664,8.35,1.32,12,0.19,8057.00,50817.00,73600,20230704,-8.56,54500,20230103,23.49,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,54500,23.49,20230103,0.09,Y,005930,100,7780 억,,3167890199,N,N,259705,N,00,N
|
|
20231027,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,400,2,0.60,652174009900,9743176,62.79,67100,67200,66700,86700,46700,66700,66936.61,53.07,428,-188921,68300,67500,67100,66300,65900,67300,66100,7780,20000,100,53360,100,1,5969782550,4005724,8.33,1.32,12,0.16,8057.00,50817.00,73600,20230704,-8.83,54500,20230103,23.12,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,54500,23.12,20230103,0.09,Y,005930,100,7780 억,,3167890199,N,N,404151,N,00,N
|
|
20231027,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,200,2,0.30,584354346100,8732037,56.27,67100,67100,66700,86700,46700,66700,66920.86,53.07,428,-235633,68300,67500,67100,66300,65900,67300,66100,7780,20000,100,53360,100,1,5969782550,3993785,8.30,1.32,12,0.15,8057.00,50817.00,73600,20230704,-9.10,54500,20230103,22.75,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54500,22.75,20230103,0.09,Y,005930,100,7780 억,,3167890199,N,N,404151,N,00,N
|
|
20231027,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,0,3,0.00,499515553100,7463565,48.10,67100,67100,66700,86700,46700,66700,66927.35,53.07,428,-74557,68300,67500,67100,66300,65900,67300,66100,7780,20000,100,53360,100,1,5969782550,3981845,8.28,1.31,12,0.13,8057.00,50817.00,73600,20230704,-9.38,54500,20230103,22.39,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,54500,22.39,20230103,0.09,Y,005930,100,7780 억,,3167890199,N,N,404151,N,00,N
|
|
20231027,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,200,2,0.30,436544416200,6521558,42.03,67100,67100,66700,86700,46700,66700,66938.85,53.07,428,-99992,68300,67500,67100,66300,65900,67300,66100,7780,20000,100,53360,100,1,5969782550,3993785,8.30,1.32,12,0.11,8057.00,50817.00,73600,20230704,-9.10,54500,20230103,22.75,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54500,22.75,20230103,0.09,Y,005930,100,7780 억,,3167890199,N,N,404151,N,00,N
|
|
20231027,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,200,2,0.30,373422289200,5578361,35.95,67100,67100,66700,86700,46700,66700,66941.43,53.07,428,-87626,68300,67500,67100,66300,65900,67300,66100,7780,20000,100,53360,100,1,5969782550,3993785,8.30,1.32,12,0.09,8057.00,50817.00,73600,20230704,-9.10,54500,20230103,22.75,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54500,22.75,20230103,0.09,Y,005930,100,7780 억,,3167890199,N,N,404151,N,00,N
|
|
20231027,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,200,2,0.30,240329673400,3590121,23.14,67100,67100,66700,86700,46700,66700,66942.27,53.07,428,-132633,68300,67500,67100,66300,65900,67300,66100,7780,20000,100,53360,100,1,5969782550,3993785,8.30,1.32,12,0.06,8057.00,50817.00,73600,20230704,-9.10,54500,20230103,22.75,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54500,22.75,20230103,0.09,Y,005930,100,7780 억,,3167890199,N,N,404151,N,00,N
|
|
20231027,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,100,2,0.15,46902277900,699500,4.51,67100,67100,66800,86700,46700,66700,67053.61,53.07,428,104504,68300,67500,67100,66300,65900,67300,66100,7780,20000,100,53360,100,1,5969782550,3987815,8.29,1.31,12,0.01,8057.00,50817.00,73600,20230704,-9.24,54500,20230103,22.57,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,54500,22.57,20230103,0.09,Y,005930,100,7780 억,,3167890199,N,N,404151,N,00,N
|
|
20231026,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66700,-1300,5,-1.91,978088776800,14588126,137.49,67000,67900,66700,88400,47600,68000,67047.33,53.08,0,-899788,69133,68566,68233,67666,67333,68400,67500,7780,20400,100,54400,100,1,5969782550,3981845,8.28,1.31,12,0.24,8057.00,50817.00,73600,20230704,-9.38,54500,20230103,22.39,73600,-9.38,20230704,54500,22.39,20230103,73600,-9.38,20230704,54500,22.39,20230103,0.09,Y,005930,100,7780 억,,3168782735,N,N,401641,N,00,N
|
|
20231026,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,-1100,5,-1.62,843080888600,12565318,118.42,67000,67900,66700,88400,47600,68000,67095.85,53.08,0,-811141,69133,68566,68233,67666,67333,68400,67500,7780,20400,100,54400,100,1,5969782550,3993785,8.30,1.32,12,0.21,8057.00,50817.00,73600,20230704,-9.10,54500,20230103,22.75,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54500,22.75,20230103,0.09,Y,005930,100,7780 억,,3168782735,N,N,183829,N,00,N
|
|
20231026,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,-1200,5,-1.76,767083616900,11429055,107.71,67000,67900,66700,88400,47600,68000,67116.96,53.08,0,-743214,69133,68566,68233,67666,67333,68400,67500,7780,20400,100,54400,100,1,5969782550,3987815,8.29,1.31,12,0.19,8057.00,50817.00,73600,20230704,-9.24,54500,20230103,22.57,73600,-9.24,20230704,54500,22.57,20230103,73600,-9.24,20230704,54500,22.57,20230103,0.09,Y,005930,100,7780 억,,3168782735,N,N,183829,N,00,N
|
|
20231026,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-1000,5,-1.47,673986940400,10037613,94.60,67000,67900,66700,88400,47600,68000,67146.12,53.08,0,-557261,69133,68566,68233,67666,67333,68400,67500,7780,20400,100,54400,100,1,5969782550,3999754,8.32,1.32,12,0.17,8057.00,50817.00,73600,20230704,-8.97,54500,20230103,22.94,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,54500,22.94,20230103,0.09,Y,005930,100,7780 억,,3168782735,N,N,183829,N,00,N
|
|
20231026,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,-1100,5,-1.62,608952042700,9064992,85.43,67000,67900,66800,88400,47600,68000,67176.22,53.08,0,-308801,69133,68566,68233,67666,67333,68400,67500,7780,20400,100,54400,100,1,5969782550,3993785,8.30,1.32,12,0.15,8057.00,50817.00,73600,20230704,-9.10,54500,20230103,22.75,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54500,22.75,20230103,0.09,Y,005930,100,7780 억,,3168782735,N,N,183829,N,00,N
|
|
20231026,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-1000,5,-1.47,507031818100,7541821,71.08,67000,67900,66900,88400,47600,68000,67229.34,53.08,0,-71231,69133,68566,68233,67666,67333,68400,67500,7780,20400,100,54400,100,1,5969782550,3999754,8.32,1.32,12,0.13,8057.00,50817.00,73600,20230704,-8.97,54500,20230103,22.94,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,54500,22.94,20230103,0.09,Y,005930,100,7780 억,,3168782735,N,N,183829,N,00,N
|
|
20231026,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,-900,5,-1.32,363806854800,5406880,50.96,67000,67900,67000,88400,47600,68000,67285.89,53.08,0,125769,69133,68566,68233,67666,67333,68400,67500,7780,20400,100,54400,100,1,5969782550,4005724,8.33,1.32,12,0.09,8057.00,50817.00,73600,20230704,-8.83,54500,20230103,23.12,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,54500,23.12,20230103,0.09,Y,005930,100,7780 억,,3168782735,N,N,183829,N,00,N
|
|
20231026,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,-700,5,-1.03,75374125100,1123269,10.59,67000,67400,67000,88400,47600,68000,67102.31,53.08,0,46599,69133,68566,68233,67666,67333,68400,67500,7780,20400,100,54400,100,1,5969782550,4017664,8.35,1.32,12,0.02,8057.00,50817.00,73600,20230704,-8.56,54500,20230103,23.49,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,54500,23.49,20230103,0.09,Y,005930,100,7780 억,,3168782735,N,N,183829,N,00,N
|
|
20231025,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,-500,5,-0.73,719897037400,10543593,82.43,68800,68800,67900,89000,48000,68500,68278.57,53.09,428,-402190,69433,68966,68333,67866,67233,68650,67550,7780,20500,100,54800,100,1,5969782550,4059452,8.44,1.34,12,0.18,8057.00,50817.00,73600,20230704,-7.61,54500,20230103,24.77,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,54500,24.77,20230103,0.09,Y,005930,100,7780 억,,3169112335,N,N,183829,N,00,N
|
|
20231025,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,-400,5,-0.58,631678735000,9246954,72.29,68800,68800,67900,89000,48000,68500,68312.08,53.09,428,-560386,69433,68966,68333,67866,67233,68650,67550,7780,20500,100,54800,100,1,5969782550,4065422,8.45,1.34,12,0.15,8057.00,50817.00,73600,20230704,-7.47,54500,20230103,24.95,73600,-7.47,20230704,54500,24.95,20230103,73600,-7.47,20230704,54500,24.95,20230103,0.09,Y,005930,100,7780 억,,3169112335,N,N,390124,N,00,N
|
|
20231025,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,-400,5,-0.58,549564787800,8040956,62.86,68800,68800,67900,89000,48000,68500,68345.70,53.09,428,-603937,69433,68966,68333,67866,67233,68650,67550,7780,20500,100,54800,100,1,5969782550,4065422,8.45,1.34,12,0.13,8057.00,50817.00,73600,20230704,-7.47,54500,20230103,24.95,73600,-7.47,20230704,54500,24.95,20230103,73600,-7.47,20230704,54500,24.95,20230103,0.09,Y,005930,100,7780 억,,3169112335,N,N,390124,N,00,N
|
|
20231025,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68200,-300,5,-0.44,425276723800,6213950,48.58,68800,68800,68100,89000,48000,68500,68439.03,53.09,428,-292710,69433,68966,68333,67866,67233,68650,67550,7780,20500,100,54800,100,1,5969782550,4071392,8.46,1.34,12,0.10,8057.00,50817.00,73600,20230704,-7.34,54500,20230103,25.14,73600,-7.34,20230704,54500,25.14,20230103,73600,-7.34,20230704,54500,25.14,20230103,0.09,Y,005930,100,7780 억,,3169112335,N,N,390124,N,00,N
|
|
20231025,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,-200,5,-0.29,374549610700,5470891,42.77,68800,68800,68100,89000,48000,68500,68462.27,53.09,428,-109124,69433,68966,68333,67866,67233,68650,67550,7780,20500,100,54800,100,1,5969782550,4077361,8.48,1.34,12,0.09,8057.00,50817.00,73600,20230704,-7.20,54500,20230103,25.32,73600,-7.20,20230704,54500,25.32,20230103,73600,-7.20,20230704,54500,25.32,20230103,0.09,Y,005930,100,7780 억,,3169112335,N,N,390124,N,00,N
|
|
20231025,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,-200,5,-0.29,306992273800,4483000,35.05,68800,68800,68100,89000,48000,68500,68479.20,53.09,428,-77217,69433,68966,68333,67866,67233,68650,67550,7780,20500,100,54800,100,1,5969782550,4077361,8.48,1.34,12,0.08,8057.00,50817.00,73600,20230704,-7.20,54500,20230103,25.32,73600,-7.20,20230704,54500,25.32,20230103,73600,-7.20,20230704,54500,25.32,20230103,0.09,Y,005930,100,7780 억,,3169112335,N,N,390124,N,00,N
|
|
20231025,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,0,3,0.00,190236655700,2773421,21.68,68800,68800,68300,89000,48000,68500,68592.79,53.09,428,-51747,69433,68966,68333,67866,67233,68650,67550,7780,20500,100,54800,100,1,5969782550,4089301,8.50,1.35,12,0.05,8057.00,50817.00,73600,20230704,-6.93,54500,20230103,25.69,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,54500,25.69,20230103,0.09,Y,005930,100,7780 억,,3169112335,N,N,390124,N,00,N
|
|
20231025,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,100,2,0.15,38712178800,563011,4.40,68800,68800,68500,89000,48000,68500,68759.33,53.09,428,-110802,69433,68966,68333,67866,67233,68650,67550,7780,20500,100,54800,100,1,5969782550,4095271,8.51,1.35,12,0.01,8057.00,50817.00,73600,20230704,-6.79,54500,20230103,25.87,73600,-6.79,20230704,54500,25.87,20230103,73600,-6.79,20230704,54500,25.87,20230103,0.09,Y,005930,100,7780 억,,3169112335,N,N,390124,N,00,N
|
|
20231024,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,100,2,0.15,871182854100,12748350,109.65,68700,68800,67700,88900,47900,68400,68336.76,53.09,7719,-466823,69466,68932,68566,68032,67666,68750,67850,7780,20500,100,54720,100,1,5969782550,4089301,8.50,1.35,12,0.21,8057.00,50817.00,73600,20230704,-6.93,54500,20230103,25.69,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,54500,25.69,20230103,0.09,Y,005930,100,7780 억,,3169588756,N,N,386507,N,00,N
|
|
20231024,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,0,3,0.00,795603981400,11644888,100.16,68700,68800,67700,88900,47900,68400,68322.17,53.09,7719,-644526,69466,68932,68566,68032,67666,68750,67850,7780,20500,100,54720,100,1,5969782550,4083331,8.49,1.35,12,0.20,8057.00,50817.00,73600,20230704,-7.07,54500,20230103,25.50,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.09,Y,005930,100,7780 억,,3169588756,N,N,301136,N,00,N
|
|
20231024,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,0,3,0.00,690085057300,10102918,86.90,68700,68800,67700,88900,47900,68400,68305.52,53.09,7719,-487285,69466,68932,68566,68032,67666,68750,67850,7780,20500,100,54720,100,1,5969782550,4083331,8.49,1.35,12,0.17,8057.00,50817.00,73600,20230704,-7.07,54500,20230103,25.50,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.09,Y,005930,100,7780 억,,3169588756,N,N,301136,N,00,N
|
|
20231024,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,-300,5,-0.44,599599927300,8776504,75.49,68700,68800,67700,88900,47900,68400,68318.76,53.09,7719,-375587,69466,68932,68566,68032,67666,68750,67850,7780,20500,100,54720,100,1,5969782550,4065422,8.45,1.34,12,0.15,8057.00,50817.00,73600,20230704,-7.47,54500,20230103,24.95,73600,-7.47,20230704,54500,24.95,20230103,73600,-7.47,20230704,54500,24.95,20230103,0.09,Y,005930,100,7780 억,,3169588756,N,N,301136,N,00,N
|
|
20231024,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68200,-200,5,-0.29,524452347500,7674238,66.01,68700,68800,67700,88900,47900,68400,68339.34,53.09,7719,-285479,69466,68932,68566,68032,67666,68750,67850,7780,20500,100,54720,100,1,5969782550,4071392,8.46,1.34,12,0.13,8057.00,50817.00,73600,20230704,-7.34,54500,20230103,25.14,73600,-7.34,20230704,54500,25.14,20230103,73600,-7.34,20230704,54500,25.14,20230103,0.09,Y,005930,100,7780 억,,3169588756,N,N,301136,N,00,N
|
|
20231024,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67800,-600,5,-0.88,400239244500,5855891,50.37,68700,68800,67700,88900,47900,68400,68348.14,53.09,7719,-252773,69466,68932,68566,68032,67666,68750,67850,7780,20500,100,54720,100,1,5969782550,4047513,8.42,1.33,12,0.10,8057.00,50817.00,73600,20230704,-7.88,54500,20230103,24.40,73600,-7.88,20230704,54500,24.40,20230103,73600,-7.88,20230704,54500,24.40,20230103,0.09,Y,005930,100,7780 억,,3169588756,N,N,301136,N,00,N
|
|
20231024,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,200,2,0.29,224637680000,3276657,28.18,68700,68800,68200,88900,47900,68400,68556.98,53.09,7719,75430,69466,68932,68566,68032,67666,68750,67850,7780,20500,100,54720,100,1,5969782550,4095271,8.51,1.35,12,0.05,8057.00,50817.00,73600,20230704,-6.79,54500,20230103,25.87,73600,-6.79,20230704,54500,25.87,20230103,73600,-6.79,20230704,54500,25.87,20230103,0.09,Y,005930,100,7780 억,,3169588756,N,N,301136,N,00,N
|
|
20231024,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,100,2,0.15,47609937500,693884,5.97,68700,68700,68400,88900,47900,68400,68613.74,53.09,7719,-151546,69466,68932,68566,68032,67666,68750,67850,7780,20500,100,54720,100,1,5969782550,4089301,8.50,1.35,12,0.01,8057.00,50817.00,73600,20230704,-6.93,54500,20230103,25.69,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,54500,25.69,20230103,0.09,Y,005930,100,7780 억,,3169588756,N,N,301136,N,00,N
|
|
20231023,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-400,5,-0.58,726602736200,10605315,69.75,68700,69100,68200,89400,48200,68800,68513.15,53.12,-1668,-691731,69800,69300,68700,68200,67600,69000,67900,7780,20600,100,55040,100,1,5969782550,4083331,8.49,1.35,12,0.18,8057.00,50817.00,73600,20230704,-7.07,54500,20230103,25.50,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.09,Y,005930,100,7780 억,,3170851796,N,N,301136,N,00,N
|
|
20231023,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-400,5,-0.58,597049518600,8711274,57.29,68700,69100,68200,89400,48200,68800,68537.54,53.12,-1668,-174947,69800,69300,68700,68200,67600,69000,67900,7780,20600,100,55040,100,1,5969782550,4083331,8.49,1.35,12,0.15,8057.00,50817.00,73600,20230704,-7.07,54500,20230103,25.50,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.09,Y,005930,100,7780 억,,3170851796,N,N,581413,N,00,N
|
|
20231023,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,-500,5,-0.73,507126720800,7395841,48.64,68700,69100,68200,89400,48200,68800,68569.15,53.12,-1668,-118671,69800,69300,68700,68200,67600,69000,67900,7780,20600,100,55040,100,1,5969782550,4077361,8.48,1.34,12,0.12,8057.00,50817.00,73600,20230704,-7.20,54500,20230103,25.32,73600,-7.20,20230704,54500,25.32,20230103,73600,-7.20,20230704,54500,25.32,20230103,0.09,Y,005930,100,7780 억,,3170851796,N,N,581413,N,00,N
|
|
20231023,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-400,5,-0.58,447025886900,6517718,42.87,68700,69100,68200,89400,48200,68800,68586.23,53.12,-1668,-109673,69800,69300,68700,68200,67600,69000,67900,7780,20600,100,55040,100,1,5969782550,4083331,8.49,1.35,12,0.11,8057.00,50817.00,73600,20230704,-7.07,54500,20230103,25.50,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.09,Y,005930,100,7780 억,,3170851796,N,N,581413,N,00,N
|
|
20231023,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,-400,5,-0.58,398740560000,5811312,38.22,68700,69100,68200,89400,48200,68800,68614.53,53.12,-1668,-89445,69800,69300,68700,68200,67600,69000,67900,7780,20600,100,55040,100,1,5969782550,4083331,8.49,1.35,12,0.10,8057.00,50817.00,73600,20230704,-7.07,54500,20230103,25.50,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.09,Y,005930,100,7780 억,,3170851796,N,N,581413,N,00,N
|
|
20231023,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-300,5,-0.44,323666985900,4713196,31.00,68700,69100,68300,89400,48200,68800,68672.49,53.12,-1668,-51367,69800,69300,68700,68200,67600,69000,67900,7780,20600,100,55040,100,1,5969782550,4089301,8.50,1.35,12,0.08,8057.00,50817.00,73600,20230704,-6.93,54500,20230103,25.69,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,54500,25.69,20230103,0.09,Y,005930,100,7780 억,,3170851796,N,N,581413,N,00,N
|
|
20231023,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,0,3,0.00,229385376600,3338551,21.96,68700,69100,68300,89400,48200,68800,68708.04,53.12,-1668,74451,69800,69300,68700,68200,67600,69000,67900,7780,20600,100,55040,100,1,5969782550,4107210,8.54,1.35,12,0.06,8057.00,50817.00,73600,20230704,-6.52,54500,20230103,26.24,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,54500,26.24,20230103,0.09,Y,005930,100,7780 억,,3170851796,N,N,581413,N,00,N
|
|
20231023,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68700,-100,5,-0.15,36923046300,537588,3.54,68700,68800,68500,89400,48200,68800,68682.63,53.12,-1668,-1025,69800,69300,68700,68200,67600,69000,67900,7780,20600,100,55040,100,1,5969782550,4101241,8.53,1.35,12,0.01,8057.00,50817.00,73600,20230704,-6.66,54500,20230103,26.06,73600,-6.66,20230704,54500,26.06,20230103,73600,-6.66,20230704,54500,26.06,20230103,0.09,Y,005930,100,7780 억,,3170851796,N,N,581413,N,00,N
|
|
20231020,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,-700,5,-1.01,1038891972200,15112285,108.06,68900,69200,68100,90300,48700,69500,68744.81,53.11,-21684,1230882,70233,69866,69633,69266,69033,69750,69150,7780,20800,100,55600,100,1,5969782550,4107210,8.54,1.35,12,0.25,8057.00,50817.00,73600,20230704,-6.52,54500,20230103,26.24,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,54500,26.24,20230103,0.10,Y,005930,100,7780 억,,3170439966,N,N,577913,N,00,N
|
|
20231020,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,-700,5,-1.01,875963751200,12744311,91.13,68900,69200,68100,90300,48700,69500,68733.70,53.11,-21684,484071,70233,69866,69633,69266,69033,69750,69150,7780,20800,100,55600,100,1,5969782550,4107210,8.54,1.35,12,0.21,8057.00,50817.00,73600,20230704,-6.52,54500,20230103,26.24,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,54500,26.24,20230103,0.10,Y,005930,100,7780 억,,3170439966,N,N,506651,N,00,N
|
|
20231020,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,-500,5,-0.72,707393824500,10299680,73.65,68900,69200,68100,90300,48700,69500,68681.13,53.11,-21684,351128,70233,69866,69633,69266,69033,69750,69150,7780,20800,100,55600,100,1,5969782550,4119150,8.56,1.36,12,0.17,8057.00,50817.00,73600,20230704,-6.25,54500,20230103,26.61,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,54500,26.61,20230103,0.10,Y,005930,100,7780 억,,3170439966,N,N,506651,N,00,N
|
|
20231020,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,-500,5,-0.72,587470729000,8562910,61.23,68900,69200,68100,90300,48700,69500,68606.42,53.11,-21684,275258,70233,69866,69633,69266,69033,69750,69150,7780,20800,100,55600,100,1,5969782550,4119150,8.56,1.36,12,0.14,8057.00,50817.00,73600,20230704,-6.25,54500,20230103,26.61,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,54500,26.61,20230103,0.10,Y,005930,100,7780 억,,3170439966,N,N,506651,N,00,N
|
|
20231020,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,-700,5,-1.01,474366305200,6921957,49.50,68900,69100,68100,90300,48700,69500,68530.64,53.11,-21684,336855,70233,69866,69633,69266,69033,69750,69150,7780,20800,100,55600,100,1,5969782550,4107210,8.54,1.35,12,0.12,8057.00,50817.00,73600,20230704,-6.52,54500,20230103,26.24,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,54500,26.24,20230103,0.10,Y,005930,100,7780 억,,3170439966,N,N,506651,N,00,N
|
|
20231020,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,-1000,5,-1.44,406629128000,5935714,42.44,68900,69100,68100,90300,48700,69500,68505.49,53.11,-21684,189467,70233,69866,69633,69266,69033,69750,69150,7780,20800,100,55600,100,1,5969782550,4089301,8.50,1.35,12,0.10,8057.00,50817.00,73600,20230704,-6.93,54500,20230103,25.69,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,54500,25.69,20230103,0.10,Y,005930,100,7780 억,,3170439966,N,N,506651,N,00,N
|
|
20231020,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,-900,5,-1.29,272581150100,3978751,28.45,68900,69100,68100,90300,48700,69500,68509.19,53.11,-21684,-9882,70233,69866,69633,69266,69033,69750,69150,7780,20800,100,55600,100,1,5969782550,4095271,8.51,1.35,12,0.07,8057.00,50817.00,73600,20230704,-6.79,54500,20230103,25.87,73600,-6.79,20230704,54500,25.87,20230103,73600,-6.79,20230704,54500,25.87,20230103,0.10,Y,005930,100,7780 억,,3170439966,N,N,506651,N,00,N
|
|
20231020,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,-500,5,-0.72,43667590800,634386,4.54,68900,69100,68600,90300,48700,69500,68834.27,53.11,-21684,-69223,70233,69866,69633,69266,69033,69750,69150,7780,20800,100,55600,100,1,5969782550,4119150,8.56,1.36,12,0.01,8057.00,50817.00,73600,20230704,-6.25,54500,20230103,26.61,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,54500,26.61,20230103,0.10,Y,005930,100,7780 억,,3170439966,N,N,506651,N,00,N
|
|
20231019,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,-1000,5,-1.42,909048231700,13058271,79.17,69700,70000,69400,91600,49400,70500,69614.86,53.09,-240603,-1634397,71633,71066,69933,69366,68233,71350,69650,7780,21100,100,56400,100,1,5969782550,4148999,8.63,1.37,12,0.22,8057.00,50817.00,73600,20230704,-5.57,54500,20230103,27.52,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,54500,27.52,20230103,0.10,Y,005930,100,7780 억,,3169324703,N,N,506601,N,00,N
|
|
20231019,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-900,5,-1.28,760784622500,10925988,66.25,69700,70000,69400,91600,49400,70500,69630.73,53.09,-240603,-1134326,71633,71066,69933,69366,68233,71350,69650,7780,21100,100,56400,100,1,5969782550,4154969,8.64,1.37,12,0.18,8057.00,50817.00,73600,20230704,-5.43,54500,20230103,27.71,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,54500,27.71,20230103,0.10,Y,005930,100,7780 억,,3169324703,N,N,251734,N,00,N
|
|
20231019,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-900,5,-1.28,702673022900,10091573,61.19,69700,70000,69400,91600,49400,70500,69629.67,53.09,-240603,-974329,71633,71066,69933,69366,68233,71350,69650,7780,21100,100,56400,100,1,5969782550,4154969,8.64,1.37,12,0.17,8057.00,50817.00,73600,20230704,-5.43,54500,20230103,27.71,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,54500,27.71,20230103,0.10,Y,005930,100,7780 억,,3169324703,N,N,251734,N,00,N
|
|
20231019,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-900,5,-1.28,609770293300,8756370,53.09,69700,70000,69400,91600,49400,70500,69637.33,53.09,-240603,-765246,71633,71066,69933,69366,68233,71350,69650,7780,21100,100,56400,100,1,5969782550,4154969,8.64,1.37,12,0.15,8057.00,50817.00,73600,20230704,-5.43,54500,20230103,27.71,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,54500,27.71,20230103,0.10,Y,005930,100,7780 억,,3169324703,N,N,251734,N,00,N
|
|
20231019,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-800,5,-1.13,498327927700,7154439,43.38,69700,70000,69400,91600,49400,70500,69652.96,53.09,-240603,-537549,71633,71066,69933,69366,68233,71350,69650,7780,21100,100,56400,100,1,5969782550,4160938,8.65,1.37,12,0.12,8057.00,50817.00,73600,20230704,-5.30,54500,20230103,27.89,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,54500,27.89,20230103,0.10,Y,005930,100,7780 억,,3169324703,N,N,251734,N,00,N
|
|
20231019,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,-1000,5,-1.42,429391087300,6165269,37.38,69700,70000,69400,91600,49400,70500,69646.76,53.09,-240603,-351065,71633,71066,69933,69366,68233,71350,69650,7780,21100,100,56400,100,1,5969782550,4148999,8.63,1.37,12,0.10,8057.00,50817.00,73600,20230704,-5.57,54500,20230103,27.52,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,54500,27.52,20230103,0.10,Y,005930,100,7780 억,,3169324703,N,N,251734,N,00,N
|
|
20231019,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-900,5,-1.28,252185505900,3622904,21.97,69700,70000,69400,91600,49400,70500,69608.64,53.09,-240603,-95238,71633,71066,69933,69366,68233,71350,69650,7780,21100,100,56400,100,1,5969782550,4154969,8.64,1.37,12,0.06,8057.00,50817.00,73600,20230704,-5.43,54500,20230103,27.71,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,54500,27.71,20230103,0.10,Y,005930,100,7780 억,,3169324703,N,N,251734,N,00,N
|
|
20231019,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-600,5,-0.85,47207441800,676465,4.10,69700,70000,69700,91600,49400,70500,69785.39,53.09,-240603,-12293,71633,71066,69933,69366,68233,71350,69650,7780,21100,100,56400,100,1,5969782550,4172878,8.68,1.38,12,0.01,8057.00,50817.00,73600,20230704,-5.03,54500,20230103,28.26,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,54500,28.26,20230103,0.10,Y,005930,100,7780 억,,3169324703,N,N,251734,N,00,N
|
|
20231018,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,1100,2,1.59,1147628232100,16413805,94.88,68900,70500,68800,90200,48600,69400,69918.23,53.01,0,686762,71400,70400,68900,67900,66400,70900,68400,7780,20800,100,55520,100,1,5969782550,4208697,8.75,1.39,12,0.27,8057.00,50817.00,73600,20230704,-4.21,54500,20230103,29.36,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,54500,29.36,20230103,0.10,Y,005930,100,7780 억,,3164867543,N,N,251734,N,00,N
|
|
20231018,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,1000,2,1.44,985480371900,14112270,81.58,68900,70400,68800,90200,48600,69400,69831.47,53.01,0,337215,71400,70400,68900,67900,66400,70900,68400,7780,20800,100,55520,100,1,5969782550,4202727,8.74,1.39,12,0.24,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.10,Y,005930,100,7780 억,,3164867543,N,N,333048,N,00,N
|
|
20231018,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,600,2,0.86,792727097000,11366536,65.71,68900,70200,68800,90200,48600,69400,69742.20,53.01,0,427684,71400,70400,68900,67900,66400,70900,68400,7780,20800,100,55520,100,1,5969782550,4178848,8.69,1.38,12,0.19,8057.00,50817.00,73600,20230704,-4.89,54500,20230103,28.44,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,54500,28.44,20230103,0.10,Y,005930,100,7780 억,,3164867543,N,N,333048,N,00,N
|
|
20231018,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,700,2,1.01,690719770200,9911300,57.29,68900,70100,68800,90200,48600,69400,69690.14,53.01,0,407241,71400,70400,68900,67900,66400,70900,68400,7780,20800,100,55520,100,1,5969782550,4184818,8.70,1.38,12,0.17,8057.00,50817.00,73600,20230704,-4.76,54500,20230103,28.62,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,54500,28.62,20230103,0.10,Y,005930,100,7780 억,,3164867543,N,N,333048,N,00,N
|
|
20231018,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,600,2,0.86,591983955700,8501007,49.14,68900,70100,68800,90200,48600,69400,69636.93,53.01,0,294217,71400,70400,68900,67900,66400,70900,68400,7780,20800,100,55520,100,1,5969782550,4178848,8.69,1.38,12,0.14,8057.00,50817.00,73600,20230704,-4.89,54500,20230103,28.44,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,54500,28.44,20230103,0.10,Y,005930,100,7780 억,,3164867543,N,N,333048,N,00,N
|
|
20231018,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,500,2,0.72,487241250900,7004655,40.49,68900,70100,68800,90200,48600,69400,69559.65,53.01,0,421317,71400,70400,68900,67900,66400,70900,68400,7780,20800,100,55520,100,1,5969782550,4172878,8.68,1.38,12,0.12,8057.00,50817.00,73600,20230704,-5.03,54500,20230103,28.26,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,54500,28.26,20230103,0.10,Y,005930,100,7780 억,,3164867543,N,N,333048,N,00,N
|
|
20231018,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,100,2,0.14,312323153300,4501523,26.02,68900,70000,68800,90200,48600,69400,69381.66,53.01,0,304695,71400,70400,68900,67900,66400,70900,68400,7780,20800,100,55520,100,1,5969782550,4148999,8.63,1.37,12,0.08,8057.00,50817.00,73600,20230704,-5.57,54500,20230103,27.52,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,54500,27.52,20230103,0.10,Y,005930,100,7780 억,,3164867543,N,N,333048,N,00,N
|
|
20231018,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,-400,5,-0.58,37625242400,545610,3.15,68900,69200,68800,90200,48600,69400,68959.60,53.01,0,-45574,71400,70400,68900,67900,66400,70900,68400,7780,20800,100,55520,100,1,5969782550,4119150,8.56,1.36,12,0.01,8057.00,50817.00,73600,20230704,-6.25,54500,20230103,26.61,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,54500,26.61,20230103,0.10,Y,005930,100,7780 억,,3164867543,N,N,333048,N,00,N
|
|
20231017,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69400,2100,2,3.12,1182331444500,17212257,136.61,67700,69900,67400,87400,47200,67300,68690.55,52.95,0,2026496,69233,68266,67533,66566,65833,67900,66200,7780,20100,100,53840,100,1,5969782550,4143029,8.61,1.37,12,0.29,8057.00,50817.00,73600,20230704,-5.71,54500,20230103,27.34,73600,-5.71,20230704,54500,27.34,20230103,73600,-5.71,20230704,54500,27.34,20230103,0.09,Y,005930,100,7780 억,,3161277493,N,N,328894,N,00,N
|
|
20231017,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,2200,2,3.27,986560883200,14397165,114.27,67700,69600,67400,87400,47200,67300,68524.69,52.95,0,2600175,69233,68266,67533,66566,65833,67900,66200,7780,20100,100,53840,100,1,5969782550,4148999,8.63,1.37,12,0.24,8057.00,50817.00,73600,20230704,-5.57,54500,20230103,27.52,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,54500,27.52,20230103,0.09,Y,005930,100,7780 억,,3161277493,N,N,46656,N,00,N
|
|
20231017,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,1700,2,2.53,797257634300,11664686,92.58,67700,69200,67400,87400,47200,67300,68348.00,52.95,0,2148024,69233,68266,67533,66566,65833,67900,66200,7780,20100,100,53840,100,1,5969782550,4119150,8.56,1.36,12,0.20,8057.00,50817.00,73600,20230704,-6.25,54500,20230103,26.61,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,54500,26.61,20230103,0.09,Y,005930,100,7780 억,,3161277493,N,N,46656,N,00,N
|
|
20231017,130201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,1700,2,2.53,683687082500,10019578,79.52,67700,69100,67400,87400,47200,67300,68235.15,52.95,0,1623087,69233,68266,67533,66566,65833,67900,66200,7780,20100,100,53840,100,1,5969782550,4119150,8.56,1.36,12,0.17,8057.00,50817.00,73600,20230704,-6.25,54500,20230103,26.61,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,54500,26.61,20230103,0.09,Y,005930,100,7780 억,,3161277493,N,N,46656,N,00,N
|
|
20231017,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,800,2,1.19,433160999100,6373812,50.59,67700,68400,67400,87400,47200,67300,67959.52,52.95,0,756859,69233,68266,67533,66566,65833,67900,66200,7780,20100,100,53840,100,1,5969782550,4065422,8.45,1.34,12,0.11,8057.00,50817.00,73600,20230704,-7.47,54500,20230103,24.95,73600,-7.47,20230704,54500,24.95,20230103,73600,-7.47,20230704,54500,24.95,20230103,0.09,Y,005930,100,7780 억,,3161277493,N,N,46656,N,00,N
|
|
20231017,110200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68300,1000,2,1.49,352634716700,5192475,41.21,67700,68400,67400,87400,47200,67300,67912.68,52.95,0,493343,69233,68266,67533,66566,65833,67900,66200,7780,20100,100,53840,100,1,5969782550,4077361,8.48,1.34,12,0.09,8057.00,50817.00,73600,20230704,-7.20,54500,20230103,25.32,73600,-7.20,20230704,54500,25.32,20230103,73600,-7.20,20230704,54500,25.32,20230103,0.09,Y,005930,100,7780 억,,3161277493,N,N,46656,N,00,N
|
|
20231017,100159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,800,2,1.19,180557553600,2664045,21.14,67700,68100,67400,87400,47200,67300,67775.77,52.95,0,-121106,69233,68266,67533,66566,65833,67900,66200,7780,20100,100,53840,100,1,5969782550,4065422,8.45,1.34,12,0.04,8057.00,50817.00,73600,20230704,-7.47,54500,20230103,24.95,73600,-7.47,20230704,54500,24.95,20230103,73600,-7.47,20230704,54500,24.95,20230103,0.09,Y,005930,100,7780 억,,3161277493,N,N,46656,N,00,N
|
|
20231017,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67700,400,2,0.59,40319208000,595529,4.73,67700,67900,67600,87400,47200,67300,67703.40,52.95,0,-108539,69233,68266,67533,66566,65833,67900,66200,7780,20100,100,53840,100,1,5969782550,4041543,8.40,1.33,12,0.01,8057.00,50817.00,73600,20230704,-8.02,54500,20230103,24.22,73600,-8.02,20230704,54500,24.22,20230103,73600,-8.02,20230704,54500,24.22,20230103,0.09,Y,005930,100,7780 억,,3161277493,N,N,46656,N,00,N
|
|
20231016,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,-700,5,-1.03,844811316100,12540784,128.97,67900,68500,66800,88400,47600,68000,67365.16,52.98,0,1834428,68866,68432,68066,67632,67266,68400,67600,7780,20400,100,54400,100,1,5969782550,4017664,8.35,1.32,12,0.21,8057.00,50817.00,73600,20230704,-8.56,54500,20230103,23.49,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,54500,23.49,20230103,0.09,Y,005930,100,7780 억,,3162554699,N,N,46656,N,00,N
|
|
20231016,150200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67400,-600,5,-0.88,705996955600,10478738,107.76,67900,68500,66800,88400,47600,68000,67374.19,52.98,0,1824038,68866,68432,68066,67632,67266,68400,67600,7780,20400,100,54400,100,1,5969782550,4023633,8.37,1.33,12,0.18,8057.00,50817.00,73600,20230704,-8.42,54500,20230103,23.67,73600,-8.42,20230704,54500,23.67,20230103,73600,-8.42,20230704,54500,23.67,20230103,0.09,Y,005930,100,7780 억,,3162554699,N,N,91459,N,00,N
|
|
20231016,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-1000,5,-1.47,521910658200,7733289,79.53,67900,68500,66800,88400,47600,68000,67488.79,52.98,0,833430,68866,68432,68066,67632,67266,68400,67600,7780,20400,100,54400,100,1,5969782550,3999754,8.32,1.32,12,0.13,8057.00,50817.00,73600,20230704,-8.97,54500,20230103,22.94,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,54500,22.94,20230103,0.09,Y,005930,100,7780 억,,3162554699,N,N,91459,N,00,N
|
|
20231016,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,-1100,5,-1.62,486175053200,7199666,74.04,67900,68500,66800,88400,47600,68000,67527.40,52.98,0,636999,68866,68432,68066,67632,67266,68400,67600,7780,20400,100,54400,100,1,5969782550,3993785,8.30,1.32,12,0.12,8057.00,50817.00,73600,20230704,-9.10,54500,20230103,22.75,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54500,22.75,20230103,0.09,Y,005930,100,7780 억,,3162554699,N,N,91459,N,00,N
|
|
20231016,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,-900,5,-1.32,403325023300,5962587,61.32,67900,68500,67000,88400,47600,68000,67642.58,52.98,0,599262,68866,68432,68066,67632,67266,68400,67600,7780,20400,100,54400,100,1,5969782550,4005724,8.33,1.32,12,0.10,8057.00,50817.00,73600,20230704,-8.83,54500,20230103,23.12,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,54500,23.12,20230103,0.09,Y,005930,100,7780 억,,3162554699,N,N,91459,N,00,N
|
|
20231016,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,-700,5,-1.03,328649610400,4849975,49.88,67900,68500,67200,88400,47600,68000,67763.12,52.98,0,507556,68866,68432,68066,67632,67266,68400,67600,7780,20400,100,54400,100,1,5969782550,4017664,8.35,1.32,12,0.08,8057.00,50817.00,73600,20230704,-8.56,54500,20230103,23.49,73600,-8.56,20230704,54500,23.49,20230103,73600,-8.56,20230704,54500,23.49,20230103,0.09,Y,005930,100,7780 억,,3162554699,N,N,91459,N,00,N
|
|
20231016,100157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67900,-100,5,-0.15,184250276300,2710143,27.87,67900,68500,67400,88400,47600,68000,67985.44,52.98,0,232935,68866,68432,68066,67632,67266,68400,67600,7780,20400,100,54400,100,1,5969782550,4053482,8.43,1.34,12,0.05,8057.00,50817.00,73600,20230704,-7.74,54500,20230103,24.59,73600,-7.74,20230704,54500,24.59,20230103,73600,-7.74,20230704,54500,24.59,20230103,0.09,Y,005930,100,7780 억,,3162554699,N,N,91459,N,00,N
|
|
20231016,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67800,-200,5,-0.29,46896485900,691880,7.12,67900,67900,67400,88400,47600,68000,67781.01,52.98,0,-50246,68866,68432,68066,67632,67266,68400,67600,7780,20400,100,54400,100,1,5969782550,4047513,8.42,1.33,12,0.01,8057.00,50817.00,73600,20230704,-7.88,54500,20230103,24.40,73600,-7.88,20230704,54500,24.40,20230103,73600,-7.88,20230704,54500,24.40,20230103,0.09,Y,005930,100,7780 억,,3162554699,N,N,91459,N,00,N
|
|
20231012,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68900,700,2,1.03,1313984808900,19075338,75.67,68600,69700,68200,88600,47800,68200,68883.93,52.99,0,777055,70000,69100,68500,67600,67000,68800,67300,7780,20400,100,54560,100,1,5969782550,4113180,8.55,1.36,12,0.32,8057.00,50817.00,73600,20230704,-6.39,54000,20221011,27.59,73600,-6.39,20230704,54500,26.42,20230103,73600,-6.39,20230704,54500,26.42,20230103,0.10,Y,005930,100,7780 억,,3163462870,N,N,223644,N,00,N
|
|
20231012,150159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,300,2,0.44,1047372652300,15203269,60.31,68600,69700,68200,88600,47800,68200,68891.28,52.99,0,1574502,70000,69100,68500,67600,67000,68800,67300,7780,20400,100,54560,100,1,5969782550,4089301,8.50,1.35,12,0.25,8057.00,50817.00,73600,20230704,-6.93,54000,20221011,26.85,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,54500,25.69,20230103,0.10,Y,005930,100,7780 억,,3163462870,N,N,556014,N,00,N
|
|
20231012,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,200,2,0.29,945759130500,13718265,54.42,68600,69700,68200,88600,47800,68200,68941.60,52.99,0,1313102,70000,69100,68500,67600,67000,68800,67300,7780,20400,100,54560,100,1,5969782550,4083331,8.49,1.35,12,0.23,8057.00,50817.00,73600,20230704,-7.07,54000,20221011,26.67,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.10,Y,005930,100,7780 억,,3163462870,N,N,556014,N,00,N
|
|
20231012,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,200,2,0.29,875195123000,12685106,50.32,68600,69700,68200,88600,47800,68200,68993.92,52.99,0,1204365,70000,69100,68500,67600,67000,68800,67300,7780,20400,100,54560,100,1,5969782550,4083331,8.49,1.35,12,0.21,8057.00,50817.00,73600,20230704,-7.07,54000,20221011,26.67,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.10,Y,005930,100,7780 억,,3163462870,N,N,556014,N,00,N
|
|
20231012,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,200,2,0.29,798203349900,11560517,45.86,68600,69700,68200,88600,47800,68200,69045.65,52.99,0,1046728,70000,69100,68500,67600,67000,68800,67300,7780,20400,100,54560,100,1,5969782550,4083331,8.49,1.35,12,0.19,8057.00,50817.00,73600,20230704,-7.07,54000,20221011,26.67,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.10,Y,005930,100,7780 억,,3163462870,N,N,556014,N,00,N
|
|
20231012,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68500,300,2,0.44,670454387900,9695855,38.46,68600,69700,68500,88600,47800,68200,69148.57,52.99,0,856987,70000,69100,68500,67600,67000,68800,67300,7780,20400,100,54560,100,1,5969782550,4089301,8.50,1.35,12,0.16,8057.00,50817.00,73600,20230704,-6.93,54000,20221011,26.85,73600,-6.93,20230704,54500,25.69,20230103,73600,-6.93,20230704,54500,25.69,20230103,0.10,Y,005930,100,7780 억,,3163462870,N,N,556014,N,00,N
|
|
20231012,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,1300,2,1.91,413535908700,5971705,23.69,68600,69700,68600,88600,47800,68200,69249.23,52.99,0,408649,70000,69100,68500,67600,67000,68800,67300,7780,20400,100,54560,100,1,5969782550,4148999,8.63,1.37,12,0.10,8057.00,50817.00,73600,20230704,-5.57,54000,20221011,28.70,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,54500,27.52,20230103,0.10,Y,005930,100,7780 억,,3163462870,N,N,556014,N,00,N
|
|
20231012,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69200,1000,2,1.47,77520005400,1125127,4.46,68600,69300,68600,88600,47800,68200,68898.95,52.99,0,240439,70000,69100,68500,67600,67000,68800,67300,7780,20400,100,54560,100,1,5969782550,4131090,8.59,1.36,12,0.02,8057.00,50817.00,73600,20230704,-5.98,54000,20221011,28.15,73600,-5.98,20230704,54500,26.97,20230103,73600,-5.98,20230704,54500,26.97,20230103,0.10,Y,005930,100,7780 억,,3163462870,N,N,556014,N,00,N
|
|
20231011,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68200,1800,2,2.71,1497008565700,21815011,109.68,68600,69400,67900,86300,46500,66400,68623.20,52.99,0,1033662,68133,67266,66733,65866,65333,67700,66300,7780,19900,100,53120,100,1,5969782550,4071392,8.46,1.34,12,0.37,8057.00,50817.00,73600,20230704,-7.34,54000,20221011,26.30,73600,-7.34,20230704,54500,25.14,20230103,73600,-7.34,20230704,54000,26.30,20221011,0.09,Y,005930,100,7780 억,,3163092893,N,N,543966,N,00,N
|
|
20231011,150200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,2000,2,3.01,1279778070300,18627703,93.66,68600,69400,67900,86300,46500,66400,68702.97,52.99,0,1235617,68133,67266,66733,65866,65333,67700,66300,7780,19900,100,53120,100,1,5969782550,4083331,8.49,1.35,12,0.31,8057.00,50817.00,73600,20230704,-7.07,54000,20221011,26.67,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54000,26.67,20221011,0.09,Y,005930,100,7780 억,,3163092893,N,N,239931,N,00,N
|
|
20231011,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,2000,2,3.01,1113259197500,16197379,81.44,68600,69400,67900,86300,46500,66400,68730.86,52.99,0,1567306,68133,67266,66733,65866,65333,67700,66300,7780,19900,100,53120,100,1,5969782550,4083331,8.49,1.35,12,0.27,8057.00,50817.00,73600,20230704,-7.07,54000,20221011,26.67,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54000,26.67,20221011,0.09,Y,005930,100,7780 억,,3163092893,N,N,239931,N,00,N
|
|
20231011,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69300,2900,2,4.37,871077989600,12674718,63.73,68600,69400,67900,86300,46500,66400,68725.67,52.99,0,2088062,68133,67266,66733,65866,65333,67700,66300,7780,19900,100,53120,100,1,5969782550,4137059,8.60,1.36,12,0.21,8057.00,50817.00,73600,20230704,-5.84,54000,20221011,28.33,73600,-5.84,20230704,54500,27.16,20230103,73600,-5.84,20230704,54000,28.33,20221011,0.09,Y,005930,100,7780 억,,3163092893,N,N,239931,N,00,N
|
|
20231011,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,2600,2,3.92,748639058600,10906260,54.84,68600,69300,67900,86300,46500,66400,68643.11,52.99,0,1799516,68133,67266,66733,65866,65333,67700,66300,7780,19900,100,53120,100,1,5969782550,4119150,8.56,1.36,12,0.18,8057.00,50817.00,73600,20230704,-6.25,54000,20221011,27.78,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,54000,27.78,20221011,0.09,Y,005930,100,7780 억,,3163092893,N,N,239931,N,00,N
|
|
20231011,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,2600,2,3.92,636060677400,9277805,46.65,68600,69100,67900,86300,46500,66400,68557.29,52.99,0,1419613,68133,67266,66733,65866,65333,67700,66300,7780,19900,100,53120,100,1,5969782550,4119150,8.56,1.36,12,0.16,8057.00,50817.00,73600,20230704,-6.25,54000,20221011,27.78,73600,-6.25,20230704,54500,26.61,20230103,73600,-6.25,20230704,54000,27.78,20221011,0.09,Y,005930,100,7780 억,,3163092893,N,N,239931,N,00,N
|
|
20231011,100200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,2400,2,3.61,459037901400,6709870,33.74,68600,69000,67900,86300,46500,66400,68412.41,52.99,0,1024199,68133,67266,66733,65866,65333,67700,66300,7780,19900,100,53120,100,1,5969782550,4107210,8.54,1.35,12,0.11,8057.00,50817.00,73600,20230704,-6.52,54000,20221011,27.41,73600,-6.52,20230704,54500,26.24,20230103,73600,-6.52,20230704,54000,27.41,20221011,0.09,Y,005930,100,7780 억,,3163092893,N,N,239931,N,00,N
|
|
20231011,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68200,1800,2,2.71,113603133200,1659989,8.35,68600,68600,68000,86300,46500,66400,68436.36,52.99,0,460851,68133,67266,66733,65866,65333,67700,66300,7780,19900,100,53120,100,1,5969782550,4071392,8.46,1.34,12,0.03,8057.00,50817.00,73600,20230704,-7.34,54000,20221011,26.30,73600,-7.34,20230704,54500,25.14,20230103,73600,-7.34,20230704,54000,26.30,20221011,0.09,Y,005930,100,7780 억,,3163092893,N,N,239931,N,00,N
|
|
20231010,160159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66400,400,2,0.61,1279677996200,19114739,132.87,66200,67600,66200,85800,46200,66000,66947.48,53.05,-247894,132716,67733,66866,66433,65566,65133,66650,65350,7780,19800,100,52800,100,1,5969782550,3963936,8.24,1.31,12,0.32,8057.00,50817.00,73600,20230704,-9.78,54000,20221011,22.96,73600,-9.78,20230704,54500,21.83,20230103,73600,-9.78,20230704,54000,22.96,20221011,0.09,Y,005930,100,7780 억,,3167117761,N,N,238283,N,00,N
|
|
20231010,150200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,900,2,1.36,1070488136200,15973128,111.03,66200,67600,66200,85800,46200,66000,67018.20,53.05,-247894,128081,67733,66866,66433,65566,65133,66650,65350,7780,19800,100,52800,100,1,5969782550,3993785,8.30,1.32,12,0.27,8057.00,50817.00,73600,20230704,-9.10,54000,20221011,23.89,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54000,23.89,20221011,0.09,Y,005930,100,7780 억,,3167117761,N,N,466907,N,00,N
|
|
20231010,140159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,900,2,1.36,949152988400,14159497,98.42,66200,67600,66200,85800,46200,66000,67033.11,53.05,-247894,221097,67733,66866,66433,65566,65133,66650,65350,7780,19800,100,52800,100,1,5969782550,3993785,8.30,1.32,12,0.24,8057.00,50817.00,73600,20230704,-9.10,54000,20221011,23.89,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54000,23.89,20221011,0.09,Y,005930,100,7780 억,,3167117761,N,N,466907,N,00,N
|
|
20231010,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,1000,2,1.52,865468955000,12908930,89.73,66200,67600,66200,85800,46200,66000,67044.38,53.05,-247894,69340,67733,66866,66433,65566,65133,66650,65350,7780,19800,100,52800,100,1,5969782550,3999754,8.32,1.32,12,0.22,8057.00,50817.00,73600,20230704,-8.97,54000,20221011,24.07,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,54000,24.07,20221011,0.09,Y,005930,100,7780 억,,3167117761,N,N,466907,N,00,N
|
|
20231010,120158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,1000,2,1.52,794815885300,11853455,82.39,66200,67600,66200,85800,46200,66000,67053.71,53.05,-247894,-90840,67733,66866,66433,65566,65133,66650,65350,7780,19800,100,52800,100,1,5969782550,3999754,8.32,1.32,12,0.20,8057.00,50817.00,73600,20230704,-8.97,54000,20221011,24.07,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,54000,24.07,20221011,0.09,Y,005930,100,7780 억,,3167117761,N,N,466907,N,00,N
|
|
20231010,110156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,1000,2,1.52,737296433400,10994812,76.42,66200,67600,66200,85800,46200,66000,67058.78,53.05,-247894,-148131,67733,66866,66433,65566,65133,66650,65350,7780,19800,100,52800,100,1,5969782550,3999754,8.32,1.32,12,0.18,8057.00,50817.00,73600,20230704,-8.97,54000,20221011,24.07,73600,-8.97,20230704,54500,22.94,20230103,73600,-8.97,20230704,54000,24.07,20221011,0.09,Y,005930,100,7780 억,,3167117761,N,N,466907,N,00,N
|
|
20231010,100158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,1200,2,1.82,556686977900,8299643,57.69,66200,67600,66200,85800,46200,66000,67073.88,53.05,-247894,23240,67733,66866,66433,65566,65133,66650,65350,7780,19800,100,52800,100,1,5969782550,4011694,8.34,1.32,12,0.14,8057.00,50817.00,73600,20230704,-8.70,54000,20221011,24.44,73600,-8.70,20230704,54500,23.30,20230103,73600,-8.70,20230704,54000,24.44,20221011,0.09,Y,005930,100,7780 억,,3167117761,N,N,466907,N,00,N
|
|
20231010,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,900,2,1.36,119385037000,1796487,12.49,66200,66900,66200,85800,46200,66000,66455.25,53.05,-247894,180671,67733,66866,66433,65566,65133,66650,65350,7780,19800,100,52800,100,1,5969782550,3993785,8.30,1.32,12,0.03,8057.00,50817.00,73600,20230704,-9.10,54000,20221011,23.89,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54000,23.89,20221011,0.09,Y,005930,100,7780 억,,3167117761,N,N,466907,N,00,N
|
|
20231006,160159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66000,-700,5,-1.05,942579782700,14186873,88.07,67100,67300,66000,86700,46700,66700,66442.65,53.13,306885,-1440110,67633,67166,66933,66466,66233,67050,66350,7780,20000,100,53360,100,1,5969782550,3940056,8.19,1.30,12,0.24,8057.00,50817.00,73600,20230704,-10.33,54000,20221011,22.22,73600,-10.33,20230704,54500,21.10,20230103,73600,-10.33,20230704,54000,22.22,20221011,0.09,Y,005930,100,7780 억,,3171902875,N,N,425507,N,00,N
|
|
20231006,150155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66100,-600,5,-0.90,815839250800,12268169,76.16,67100,67300,66000,86700,46700,66700,66500.48,53.13,306885,-1103159,67633,67166,66933,66466,66233,67050,66350,7780,20000,100,53360,100,1,5969782550,3946026,8.20,1.30,12,0.21,8057.00,50817.00,73600,20230704,-10.19,54000,20221011,22.41,73600,-10.19,20230704,54500,21.28,20230103,73600,-10.19,20230704,54000,22.41,20221011,0.09,Y,005930,100,7780 억,,3171902875,N,N,311818,N,00,N
|
|
20231006,140157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66200,-500,5,-0.75,616787546600,9260640,57.49,67100,67300,66100,86700,46700,66700,66603.12,53.13,306885,-814882,67633,67166,66933,66466,66233,67050,66350,7780,20000,100,53360,100,1,5969782550,3951996,8.22,1.30,12,0.16,8057.00,50817.00,73600,20230704,-10.05,54000,20221011,22.59,73600,-10.05,20230704,54500,21.47,20230103,73600,-10.05,20230704,54000,22.59,20221011,0.09,Y,005930,100,7780 억,,3171902875,N,N,311818,N,00,N
|
|
20231006,130155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66300,-400,5,-0.60,535350211700,8030914,49.86,67100,67300,66200,86700,46700,66700,66661.18,53.13,306885,-744144,67633,67166,66933,66466,66233,67050,66350,7780,20000,100,53360,100,1,5969782550,3957966,8.23,1.30,12,0.13,8057.00,50817.00,73600,20230704,-9.92,54000,20221011,22.78,73600,-9.92,20230704,54500,21.65,20230103,73600,-9.92,20230704,54000,22.78,20221011,0.09,Y,005930,100,7780 억,,3171902875,N,N,311818,N,00,N
|
|
20231006,120155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66500,-200,5,-0.30,455068677800,6819690,42.34,67100,67300,66400,86700,46700,66700,66728.65,53.13,306885,-638385,67633,67166,66933,66466,66233,67050,66350,7780,20000,100,53360,100,1,5969782550,3969905,8.25,1.31,12,0.11,8057.00,50817.00,73600,20230704,-9.65,54000,20221011,23.15,73600,-9.65,20230704,54500,22.02,20230103,73600,-9.65,20230704,54000,23.15,20221011,0.09,Y,005930,100,7780 억,,3171902875,N,N,311818,N,00,N
|
|
20231006,110154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-100,5,-0.15,360328895900,5394589,33.49,67100,67300,66400,86700,46700,66700,66794.51,53.13,306885,-493344,67633,67166,66933,66466,66233,67050,66350,7780,20000,100,53360,100,1,5969782550,3975875,8.27,1.31,12,0.09,8057.00,50817.00,73600,20230704,-9.51,54000,20221011,23.33,73600,-9.51,20230704,54500,22.20,20230103,73600,-9.51,20230704,54000,23.33,20221011,0.09,Y,005930,100,7780 억,,3171902875,N,N,311818,N,00,N
|
|
20231006,100156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66900,200,2,0.30,225563020300,3370814,20.93,67100,67300,66600,86700,46700,66700,66916.51,53.13,306885,-366268,67633,67166,66933,66466,66233,67050,66350,7780,20000,100,53360,100,1,5969782550,3993785,8.30,1.32,12,0.06,8057.00,50817.00,73600,20230704,-9.10,54000,20221011,23.89,73600,-9.10,20230704,54500,22.75,20230103,73600,-9.10,20230704,54000,23.89,20221011,0.09,Y,005930,100,7780 억,,3171902875,N,N,311818,N,00,N
|
|
20231006,090153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,400,2,0.60,58656809200,874001,5.43,67100,67300,66900,86700,46700,66700,67113.14,53.13,306885,-79122,67633,67166,66933,66466,66233,67050,66350,7780,20000,100,53360,100,1,5969782550,4005724,8.33,1.32,12,0.01,8057.00,50817.00,73600,20230704,-8.83,54000,20221011,24.26,73600,-8.83,20230704,54500,23.12,20230103,73600,-8.83,20230704,54000,24.26,20221011,0.09,Y,005930,100,7780 억,,3171902875,N,N,311818,N,00,N
|