162 lines
77 KiB
CSV
162 lines
77 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
|
|
20231229,160221,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,500,2,0.64,1388290767300,17797536,86.18,77700,78500,77500,101400,54600,78000,78001.36,54.01,1629235,2954304,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4686279,9.74,1.54,12,0.30,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20231228,54500,44.04,20230103,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3224004340,N,N,13182,N,00,N
|
|
20231229,150220,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,500,2,0.64,1388290767300,17797536,86.18,77700,78500,77500,101400,54600,78000,78001.36,54.01,1629235,2954304,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4686279,9.74,1.54,12,0.30,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20231228,54500,44.04,20230103,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3224004340,N,N,13182,N,00,N
|
|
20231229,140219,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,500,2,0.64,1388290767300,17797536,86.18,77700,78500,77500,101400,54600,78000,78001.36,54.01,1629235,2954304,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4686279,9.74,1.54,12,0.30,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20231228,54500,44.04,20230103,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3224004340,N,N,13182,N,00,N
|
|
20231229,130221,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,500,2,0.64,1388290767300,17797536,86.18,77700,78500,77500,101400,54600,78000,78001.36,54.01,1629235,2954304,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4686279,9.74,1.54,12,0.30,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20231228,54500,44.04,20230103,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3224004340,N,N,13182,N,00,N
|
|
20231229,120220,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,500,2,0.64,1388290767300,17797536,86.18,77700,78500,77500,101400,54600,78000,78001.36,54.01,1629235,2954304,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4686279,9.74,1.54,12,0.30,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20231228,54500,44.04,20230103,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3224004340,N,N,13182,N,00,N
|
|
20231229,110214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,500,2,0.64,1388290767300,17797536,86.18,77700,78500,77500,101400,54600,78000,78001.36,54.01,1629235,2954304,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4686279,9.74,1.54,12,0.30,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20231228,54500,44.04,20230103,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3224004340,N,N,13182,N,00,N
|
|
20231229,100215,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,500,2,0.64,1388290767300,17797536,86.18,77700,78500,77500,101400,54600,78000,78001.36,54.01,1629235,2954304,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4686279,9.74,1.54,12,0.30,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20231228,54500,44.04,20230103,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3224004340,N,N,13182,N,00,N
|
|
20231229,090215,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,500,2,0.64,1388290767300,17797536,86.18,77700,78500,77500,101400,54600,78000,78001.36,54.01,1629235,2954304,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4686279,9.74,1.54,12,0.30,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20231228,54500,44.04,20230103,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3224004340,N,N,13182,N,00,N
|
|
20231228,160214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,500,2,0.64,1382779937600,17727372,85.84,77700,78500,77500,101400,54600,78000,78001.36,53.99,921615,2954304,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4686279,9.74,1.54,12,0.30,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20231228,54500,44.04,20230103,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3223296720,N,N,11573,N,00,N
|
|
20231228,150215,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78200,200,2,0.26,1072105625300,13765111,66.66,77700,78200,77500,101400,54600,78000,77885.69,53.99,921615,1927739,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4668370,9.71,1.54,12,0.23,8057.00,50817.00,78200,20231228,0.00,54500,20230103,43.49,78200,0.00,20231228,54500,43.49,20230103,78200,0.00,20231228,54500,43.49,20230103,0.06,N,005930,100,7780 억,,3223296720,N,N,45166,N,00,N
|
|
20231228,140215,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77800,-200,5,-0.26,851112424300,10932236,52.94,77700,78200,77500,101400,54600,78000,77853.42,53.99,921615,673377,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4644491,9.66,1.53,12,0.18,8057.00,50817.00,78200,20231228,-0.51,54500,20230103,42.75,78200,-0.51,20231228,54500,42.75,20230103,78200,-0.51,20231228,54500,42.75,20230103,0.06,N,005930,100,7780 억,,3223296720,N,N,45166,N,00,N
|
|
20231228,130213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77800,-200,5,-0.26,716296242200,9198390,44.54,77700,78200,77500,101400,54600,78000,77871.87,53.99,921615,341782,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4644491,9.66,1.53,12,0.15,8057.00,50817.00,78200,20231228,-0.51,54500,20230103,42.75,78200,-0.51,20231228,54500,42.75,20230103,78200,-0.51,20231228,54500,42.75,20230103,0.06,N,005930,100,7780 억,,3223296720,N,N,45166,N,00,N
|
|
20231228,120215,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77900,-100,5,-0.13,581417362400,7467754,36.16,77700,78200,77500,101400,54600,78000,77856.99,53.99,921615,78863,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4650461,9.67,1.53,12,0.13,8057.00,50817.00,78200,20231228,-0.38,54500,20230103,42.94,78200,-0.38,20231228,54500,42.94,20230103,78200,-0.38,20231228,54500,42.94,20230103,0.06,N,005930,100,7780 억,,3223296720,N,N,45166,N,00,N
|
|
20231228,110214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78000,0,3,0.00,344406035000,4429670,21.45,77700,78000,77500,101400,54600,78000,77749.62,53.99,921615,8408,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4656430,9.68,1.53,12,0.07,8057.00,50817.00,78000,20231227,0.00,54500,20230103,43.12,78000,0.00,20231227,54500,43.12,20230103,78000,0.00,20231227,54500,43.12,20230103,0.06,N,005930,100,7780 억,,3223296720,N,N,45166,N,00,N
|
|
20231228,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,-400,5,-0.51,202528797800,2606971,12.62,77700,77800,77500,101400,54600,78000,77686.98,53.99,921615,-226896,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4632551,9.63,1.53,12,0.04,8057.00,50817.00,78000,20231227,-0.51,54500,20230103,42.39,78000,-0.51,20231227,54500,42.39,20230103,78000,-0.51,20231227,54500,42.39,20230103,0.06,N,005930,100,7780 억,,3223296720,N,N,45166,N,00,N
|
|
20231228,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,-400,5,-0.51,39993743200,514882,2.49,77700,77800,77500,101400,54600,78000,77673.32,53.99,921615,-118127,79000,78500,77500,77000,76000,78750,77250,7780,23400,100,62400,100,1,5969782550,4632551,9.63,1.53,12,0.01,8057.00,50817.00,78000,20231227,-0.51,54500,20230103,42.39,78000,-0.51,20231227,54500,42.39,20230103,78000,-0.51,20231227,54500,42.39,20230103,0.06,N,005930,100,7780 억,,3223296720,N,N,45166,N,00,N
|
|
20231227,160214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78000,1400,2,1.83,1594838795500,20583268,156.35,76700,78000,76500,99500,53700,76600,77481.56,53.91,-527897,960688,77333,76966,76333,75966,75333,77150,76150,7780,22900,100,61280,100,1,5969782550,4656430,9.68,1.53,12,0.34,8057.00,50817.00,78000,20231227,0.00,54500,20230103,43.12,78000,0.00,20231227,54500,43.12,20230103,78000,0.00,20231227,54500,43.12,20230103,0.06,N,005930,100,7780 억,,3218439877,N,N,45124,N,00,N
|
|
20231227,150214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77800,1200,2,1.57,1467340094000,18947533,143.92,76700,77900,76500,99500,53700,76600,77442.43,53.91,-527897,458286,77333,76966,76333,75966,75333,77150,76150,7780,22900,100,61280,100,1,5969782550,4644491,9.66,1.53,12,0.32,8057.00,50817.00,77900,20231227,-0.13,54500,20230103,42.75,77900,-0.13,20231227,54500,42.75,20230103,77900,-0.13,20231227,54500,42.75,20230103,0.06,N,005930,100,7780 억,,3218439877,N,N,4464,N,00,N
|
|
20231227,140214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77900,1300,2,1.70,1347404783400,17406522,132.22,76700,77900,76500,99500,53700,76600,77408.20,53.91,-527897,-37969,77333,76966,76333,75966,75333,77150,76150,7780,22900,100,61280,100,1,5969782550,4650461,9.67,1.53,12,0.29,8057.00,50817.00,77900,20231227,0.00,54500,20230103,42.94,77900,0.00,20231227,54500,42.94,20230103,77900,0.00,20231227,54500,42.94,20230103,0.06,N,005930,100,7780 억,,3218439877,N,N,4464,N,00,N
|
|
20231227,130213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77600,1000,2,1.31,1082127811300,13995237,106.31,76700,77800,76500,99500,53700,76600,77321.33,53.91,-527897,-212757,77333,76966,76333,75966,75333,77150,76150,7780,22900,100,61280,100,1,5969782550,4632551,9.63,1.53,12,0.23,8057.00,50817.00,77800,20231227,-0.26,54500,20230103,42.39,77800,-0.26,20231227,54500,42.39,20230103,77800,-0.26,20231227,54500,42.39,20230103,0.06,N,005930,100,7780 억,,3218439877,N,N,4464,N,00,N
|
|
20231227,120213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77300,700,2,0.91,954716180700,12349404,93.81,76700,77800,76500,99500,53700,76600,77308.88,53.91,-527897,-349132,77333,76966,76333,75966,75333,77150,76150,7780,22900,100,61280,100,1,5969782550,4614642,9.59,1.52,12,0.21,8057.00,50817.00,77800,20231227,-0.64,54500,20230103,41.83,77800,-0.64,20231227,54500,41.83,20230103,77800,-0.64,20231227,54500,41.83,20230103,0.06,N,005930,100,7780 억,,3218439877,N,N,4464,N,00,N
|
|
20231227,110214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77400,800,2,1.04,806637113400,10438458,79.29,76700,77800,76500,99500,53700,76600,77275.73,53.91,-527897,-339706,77333,76966,76333,75966,75333,77150,76150,7780,22900,100,61280,100,1,5969782550,4620612,9.61,1.52,12,0.17,8057.00,50817.00,77800,20231227,-0.51,54500,20230103,42.02,77800,-0.51,20231227,54500,42.02,20230103,77800,-0.51,20231227,54500,42.02,20230103,0.06,N,005930,100,7780 억,,3218439877,N,N,4464,N,00,N
|
|
20231227,100214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77000,400,2,0.52,518602794500,6700165,50.89,76700,77800,76600,99500,53700,76600,77401.91,53.91,-527897,-328627,77333,76966,76333,75966,75333,77150,76150,7780,22900,100,61280,100,1,5969782550,4596733,9.56,1.52,12,0.11,8057.00,50817.00,77800,20231227,-1.03,54500,20230103,41.28,77800,-1.03,20231227,54500,41.28,20230103,77800,-1.03,20231227,54500,41.28,20230103,0.06,N,005930,100,7780 억,,3218439877,N,N,4464,N,00,N
|
|
20231227,090214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,77000,400,2,0.52,43558991300,567358,4.31,76700,77000,76600,99500,53700,76600,76776.21,53.91,-527897,85920,77333,76966,76333,75966,75333,77150,76150,7780,22900,100,61280,100,1,5969782550,4596733,9.56,1.52,12,0.01,8057.00,50817.00,77000,20231227,0.00,54500,20230103,41.28,77000,0.00,20231227,54500,41.28,20230103,77000,0.00,20231227,54500,41.28,20230103,0.06,N,005930,100,7780 억,,3218439877,N,N,4464,N,00,N
|
|
20231226,160214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,76600,700,2,0.92,1000567374800,13101220,90.26,76100,76700,75700,98600,53200,75900,76371.64,53.92,-1261461,2350613,76766,76332,75866,75432,74966,76550,75650,7780,22700,100,60720,100,1,5969782550,4572853,9.51,1.51,12,0.22,8057.00,50817.00,76700,20231226,-0.13,54500,20230103,40.55,76700,-0.13,20231226,54500,40.55,20230103,76700,-0.13,20231226,54500,40.55,20230103,0.06,N,005930,100,7780 억,,3219187335,N,N,4452,N,00,N
|
|
20231226,150212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,76600,700,2,0.92,877868852500,11499691,79.22,76100,76700,75700,98600,53200,75900,76338.51,53.92,-1261461,1794797,76766,76332,75866,75432,74966,76550,75650,7780,22700,100,60720,100,1,5969782550,4572853,9.51,1.51,12,0.19,8057.00,50817.00,76700,20231226,-0.13,54500,20230103,40.55,76700,-0.13,20231226,54500,40.55,20230103,76700,-0.13,20231226,54500,40.55,20230103,0.06,N,005930,100,7780 억,,3219187335,N,N,31958,N,00,N
|
|
20231226,140215,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,76500,600,2,0.79,727970133500,9542293,65.74,76100,76600,75700,98600,53200,75900,76288.85,53.92,-1261461,1143339,76766,76332,75866,75432,74966,76550,75650,7780,22700,100,60720,100,1,5969782550,4566884,9.49,1.51,12,0.16,8057.00,50817.00,76600,20231226,-0.13,54500,20230103,40.37,76600,-0.13,20231226,54500,40.37,20230103,76600,-0.13,20231226,54500,40.37,20230103,0.06,N,005930,100,7780 억,,3219187335,N,N,31958,N,00,N
|
|
20231226,130214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,76500,600,2,0.79,538414253700,7062774,48.66,76100,76500,75700,98600,53200,75900,76232.74,53.92,-1261461,758689,76766,76332,75866,75432,74966,76550,75650,7780,22700,100,60720,100,1,5969782550,4566884,9.49,1.51,12,0.12,8057.00,50817.00,76500,20231226,0.00,54500,20230103,40.37,76500,0.00,20231226,54500,40.37,20230103,76500,0.00,20231226,54500,40.37,20230103,0.06,N,005930,100,7780 억,,3219187335,N,N,31958,N,00,N
|
|
20231226,120214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,76500,600,2,0.79,493201938100,6471314,44.58,76100,76500,75700,98600,53200,75900,76213.62,53.92,-1261461,736171,76766,76332,75866,75432,74966,76550,75650,7780,22700,100,60720,100,1,5969782550,4566884,9.49,1.51,12,0.11,8057.00,50817.00,76500,20231226,0.00,54500,20230103,40.37,76500,0.00,20231226,54500,40.37,20230103,76500,0.00,20231226,54500,40.37,20230103,0.06,N,005930,100,7780 억,,3219187335,N,N,31958,N,00,N
|
|
20231226,110215,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,76400,500,2,0.66,402385823600,5282765,36.39,76100,76500,75700,98600,53200,75900,76169.60,53.92,-1261461,464517,76766,76332,75866,75432,74966,76550,75650,7780,22700,100,60720,100,1,5969782550,4560914,9.48,1.50,12,0.09,8057.00,50817.00,76500,20231226,-0.13,54500,20230103,40.18,76500,-0.13,20231226,54500,40.18,20230103,76500,-0.13,20231226,54500,40.18,20230103,0.06,N,005930,100,7780 억,,3219187335,N,N,31958,N,00,N
|
|
20231226,100214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,76500,600,2,0.79,324957954700,4269289,29.41,76100,76500,75700,98600,53200,75900,76115.29,53.92,-1261461,404191,76766,76332,75866,75432,74966,76550,75650,7780,22700,100,60720,100,1,5969782550,4566884,9.49,1.51,12,0.07,8057.00,50817.00,76500,20231226,0.00,54500,20230103,40.37,76500,0.00,20231226,54500,40.37,20230103,76500,0.00,20231226,54500,40.37,20230103,0.06,N,005930,100,7780 억,,3219187335,N,N,31958,N,00,N
|
|
20231226,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76100,200,2,0.26,55256174300,726184,5.00,76100,76200,76000,98600,53200,75900,76091.43,53.92,-1261461,210863,76766,76332,75866,75432,74966,76550,75650,7780,22700,100,60720,100,1,5969782550,4543005,9.45,1.50,12,0.01,8057.00,50817.00,76300,20231222,-0.26,54500,20230103,39.63,76300,-0.26,20231222,54500,39.63,20230103,76300,-0.26,20231222,54500,39.63,20230103,0.06,N,005930,100,7780 억,,3219187335,N,N,31958,N,00,N
|
|
20231222,160212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,75900,900,2,1.20,1097403497800,14477448,107.41,75800,76300,75400,97500,52500,75000,75800.82,53.90,-169633,1726403,75466,75232,74766,74532,74066,75350,74650,7780,22500,100,60000,100,1,5969782550,4531065,9.42,1.49,12,0.24,8057.00,50817.00,76300,20231222,-0.52,54500,20230103,39.27,76300,-0.52,20231222,54500,39.27,20230103,76300,-0.52,20231222,54500,39.27,20230103,0.07,N,005930,100,7780 억,,3218007431,N,N,31958,N,00,N
|
|
20231222,150212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,75900,900,2,1.20,982294694500,12960944,96.16,75800,76300,75400,97500,52500,75000,75788.85,53.90,-169633,1294953,75466,75232,74766,74532,74066,75350,74650,7780,22500,100,60000,100,1,5969782550,4531065,9.42,1.49,12,0.22,8057.00,50817.00,76300,20231222,-0.52,54500,20230103,39.27,76300,-0.52,20231222,54500,39.27,20230103,76300,-0.52,20231222,54500,39.27,20230103,0.07,N,005930,100,7780 억,,3218007431,N,N,3204,N,00,N
|
|
20231222,140211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,75900,900,2,1.20,818860303900,10807777,80.18,75800,76300,75400,97500,52500,75000,75765.87,53.90,-169633,873334,75466,75232,74766,74532,74066,75350,74650,7780,22500,100,60000,100,1,5969782550,4531065,9.42,1.49,12,0.18,8057.00,50817.00,76300,20231222,-0.52,54500,20230103,39.27,76300,-0.52,20231222,54500,39.27,20230103,76300,-0.52,20231222,54500,39.27,20230103,0.07,N,005930,100,7780 억,,3218007431,N,N,3204,N,00,N
|
|
20231222,130210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,75800,800,2,1.07,731534680500,9656739,71.64,75800,76300,75400,97500,52500,75000,75753.83,53.90,-169633,540206,75466,75232,74766,74532,74066,75350,74650,7780,22500,100,60000,100,1,5969782550,4525095,9.41,1.49,12,0.16,8057.00,50817.00,76300,20231222,-0.66,54500,20230103,39.08,76300,-0.66,20231222,54500,39.08,20230103,76300,-0.66,20231222,54500,39.08,20230103,0.07,N,005930,100,7780 억,,3218007431,N,N,3204,N,00,N
|
|
20231222,120211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,75800,800,2,1.07,641208717500,8465379,62.81,75800,76300,75400,97500,52500,75000,75744.87,53.90,-169633,303573,75466,75232,74766,74532,74066,75350,74650,7780,22500,100,60000,100,1,5969782550,4525095,9.41,1.49,12,0.14,8057.00,50817.00,76300,20231222,-0.66,54500,20230103,39.08,76300,-0.66,20231222,54500,39.08,20230103,76300,-0.66,20231222,54500,39.08,20230103,0.07,N,005930,100,7780 억,,3218007431,N,N,3204,N,00,N
|
|
20231222,110212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,75600,600,2,0.80,563432060600,7437438,55.18,75800,76300,75400,97500,52500,75000,75756.25,53.90,-169633,-100649,75466,75232,74766,74532,74066,75350,74650,7780,22500,100,60000,100,1,5969782550,4513156,9.38,1.49,12,0.12,8057.00,50817.00,76300,20231222,-0.92,54500,20230103,38.72,76300,-0.92,20231222,54500,38.72,20230103,76300,-0.92,20231222,54500,38.72,20230103,0.07,N,005930,100,7780 억,,3218007431,N,N,3204,N,00,N
|
|
20231222,100211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,75600,600,2,0.80,444442205500,5863809,43.50,75800,76300,75400,97500,52500,75000,75794.17,53.90,-169633,-174896,75466,75232,74766,74532,74066,75350,74650,7780,22500,100,60000,100,1,5969782550,4513156,9.38,1.49,12,0.10,8057.00,50817.00,76300,20231222,-0.92,54500,20230103,38.72,76300,-0.92,20231222,54500,38.72,20230103,76300,-0.92,20231222,54500,38.72,20230103,0.07,N,005930,100,7780 억,,3218007431,N,N,3204,N,00,N
|
|
20231222,090211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,76100,1100,2,1.47,130784539500,1721701,12.77,75800,76300,75800,97500,52500,75000,75962.65,53.90,-169633,-210583,75466,75232,74766,74532,74066,75350,74650,7780,22500,100,60000,100,1,5969782550,4543005,9.45,1.50,12,0.03,8057.00,50817.00,76300,20231222,-0.26,54500,20230103,39.63,76300,-0.26,20231222,54500,39.63,20230103,76300,-0.26,20231222,54500,39.63,20230103,0.07,N,005930,100,7780 억,,3218007431,N,N,3204,N,00,N
|
|
20231221,160211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,75000,200,2,0.27,998071930200,13360641,79.20,74600,75000,74300,97200,52400,74800,74701.53,53.86,-215744,819412,75600,75200,74500,74100,73400,75400,74300,7780,22400,100,59840,100,1,5969782550,4477337,9.31,1.48,12,0.22,8057.00,50817.00,75000,20231221,0.00,54500,20230103,37.61,75000,0.00,20231221,54500,37.61,20230103,75000,0.00,20231221,54500,37.61,20230103,0.07,N,005930,100,7780 억,,3215447082,N,N,3204,N,00,N
|
|
20231221,150212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74800,0,3,0.00,814324984600,10909678,64.67,74600,75000,74300,97200,52400,74800,74642.42,53.86,-215744,299856,75600,75200,74500,74100,73400,75400,74300,7780,22400,100,59840,100,1,5969782550,4465397,9.28,1.47,12,0.18,8057.00,50817.00,75000,20231221,-0.27,54500,20230103,37.25,75000,-0.27,20231221,54500,37.25,20230103,75000,-0.27,20231221,54500,37.25,20230103,0.07,N,005930,100,7780 억,,3215447082,N,N,11726,N,00,N
|
|
20231221,140210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74500,-300,5,-0.40,698475881300,9358895,55.48,74600,75000,74300,97200,52400,74800,74632.28,53.86,-215744,177609,75600,75200,74500,74100,73400,75400,74300,7780,22400,100,59840,100,1,5969782550,4447488,9.25,1.47,12,0.16,8057.00,50817.00,75000,20231221,-0.67,54500,20230103,36.70,75000,-0.67,20231221,54500,36.70,20230103,75000,-0.67,20231221,54500,36.70,20230103,0.07,N,005930,100,7780 억,,3215447082,N,N,11726,N,00,N
|
|
20231221,130211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74700,-100,5,-0.13,597204711200,8001868,47.43,74600,75000,74300,97200,52400,74800,74633.14,53.86,-215744,322912,75600,75200,74500,74100,73400,75400,74300,7780,22400,100,59840,100,1,5969782550,4459428,9.27,1.47,12,0.13,8057.00,50817.00,75000,20231221,-0.40,54500,20230103,37.06,75000,-0.40,20231221,54500,37.06,20230103,75000,-0.40,20231221,54500,37.06,20230103,0.07,N,005930,100,7780 억,,3215447082,N,N,11726,N,00,N
|
|
20231221,120211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74700,-100,5,-0.13,522680194300,7004051,41.52,74600,75000,74300,97200,52400,74800,74625.38,53.86,-215744,180803,75600,75200,74500,74100,73400,75400,74300,7780,22400,100,59840,100,1,5969782550,4459428,9.27,1.47,12,0.12,8057.00,50817.00,75000,20231221,-0.40,54500,20230103,37.06,75000,-0.40,20231221,54500,37.06,20230103,75000,-0.40,20231221,54500,37.06,20230103,0.07,N,005930,100,7780 억,,3215447082,N,N,11726,N,00,N
|
|
20231221,110212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74600,-200,5,-0.27,449356089100,6021132,35.69,74600,75000,74300,97200,52400,74800,74629.80,53.86,-215744,62178,75600,75200,74500,74100,73400,75400,74300,7780,22400,100,59840,100,1,5969782550,4453458,9.26,1.47,12,0.10,8057.00,50817.00,75000,20231221,-0.53,54500,20230103,36.88,75000,-0.53,20231221,54500,36.88,20230103,75000,-0.53,20231221,54500,36.88,20230103,0.07,N,005930,100,7780 억,,3215447082,N,N,11726,N,00,N
|
|
20231221,100209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74900,100,2,0.13,303055395000,4061562,24.08,74600,75000,74300,97200,52400,74800,74615.43,53.86,-215744,-21477,75600,75200,74500,74100,73400,75400,74300,7780,22400,100,59840,100,1,5969782550,4471367,9.30,1.47,12,0.07,8057.00,50817.00,75000,20231221,-0.13,54500,20230103,37.43,75000,-0.13,20231221,54500,37.43,20230103,75000,-0.13,20231221,54500,37.43,20230103,0.07,N,005930,100,7780 억,,3215447082,N,N,11726,N,00,N
|
|
20231221,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74500,-300,5,-0.40,50066424800,671110,3.98,74600,74700,74500,97200,52400,74800,74602.06,53.86,-215744,-31603,75600,75200,74500,74100,73400,75400,74300,7780,22400,100,59840,100,1,5969782550,4447488,9.25,1.47,12,0.01,8057.00,50817.00,74900,20231220,-0.53,54500,20230103,36.70,74900,-0.53,20231220,54500,36.70,20230103,74900,-0.53,20231220,54500,36.70,20230103,0.07,N,005930,100,7780 억,,3215447082,N,N,11726,N,00,N
|
|
20231220,160212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74800,1400,2,1.91,1250582971600,16831192,188.95,74200,74900,73800,95400,51400,73400,74300.05,53.83,1204705,4439494,73800,73600,73200,73000,72600,73700,73100,7780,22000,100,58720,100,1,5969782550,4465397,9.28,1.47,12,0.28,8057.00,50817.00,74900,20231220,-0.13,54500,20230103,37.25,74900,-0.13,20231220,54500,37.25,20230103,74900,-0.13,20231220,54500,37.25,20230103,0.06,N,005930,100,7780 억,,3213791579,N,N,11726,N,00,N
|
|
20231220,150220,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74600,1200,2,1.63,1061027968300,14297088,160.50,74200,74700,73800,95400,51400,73400,74212.89,53.83,1204705,3812239,73800,73600,73200,73000,72600,73700,73100,7780,22000,100,58720,100,1,5969782550,4453458,9.26,1.47,12,0.24,8057.00,50817.00,74700,20231220,-0.13,54500,20230103,36.88,74700,-0.13,20231220,54500,36.88,20230103,74700,-0.13,20231220,54500,36.88,20230103,0.06,N,005930,100,7780 억,,3213791579,N,N,3907,N,00,N
|
|
20231220,140223,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74300,900,2,1.23,694262107400,9370308,105.19,74200,74300,73800,95400,51400,73400,74091.73,53.83,1204705,2106060,73800,73600,73200,73000,72600,73700,73100,7780,22000,100,58720,100,1,5969782550,4435548,9.22,1.46,12,0.16,8057.00,50817.00,74300,20231214,0.00,54500,20230103,36.33,74300,0.00,20231214,54500,36.33,20230103,74300,0.00,20231214,54500,36.33,20230103,0.06,N,005930,100,7780 억,,3213791579,N,N,3907,N,00,N
|
|
20231220,130222,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74300,900,2,1.23,626948831700,8463881,95.02,74200,74300,73800,95400,51400,73400,74073.47,53.83,1204705,1944994,73800,73600,73200,73000,72600,73700,73100,7780,22000,100,58720,100,1,5969782550,4435548,9.22,1.46,12,0.14,8057.00,50817.00,74300,20231214,0.00,54500,20230103,36.33,74300,0.00,20231214,54500,36.33,20230103,74300,0.00,20231214,54500,36.33,20230103,0.06,N,005930,100,7780 억,,3213791579,N,N,3907,N,00,N
|
|
20231220,120210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74100,700,2,0.95,504428880400,6812163,76.48,74200,74300,73800,95400,51400,73400,74048.30,53.83,1204705,1483843,73800,73600,73200,73000,72600,73700,73100,7780,22000,100,58720,100,1,5969782550,4423609,9.20,1.46,12,0.11,8057.00,50817.00,74300,20231214,-0.27,54500,20230103,35.96,74300,0.00,20231214,54500,35.96,20230103,74300,-0.27,20231214,54500,35.96,20230103,0.06,N,005930,100,7780 억,,3213791579,N,N,3907,N,00,N
|
|
20231220,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,600,2,0.82,271432380200,3667321,41.17,74200,74200,73800,95400,51400,73400,74013.85,53.83,1204705,653681,73800,73600,73200,73000,72600,73700,73100,7780,22000,100,58720,100,1,5969782550,4417639,9.18,1.46,12,0.06,8057.00,50817.00,74300,20231214,-0.40,54500,20230103,35.78,74300,-0.40,20231214,54500,35.78,20230103,74300,-0.40,20231214,54500,35.78,20230103,0.06,N,005930,100,7780 억,,3213791579,N,N,3907,N,00,N
|
|
20231220,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,600,2,0.82,206952391000,2795475,31.38,74200,74200,73800,95400,51400,73400,74031.27,53.83,1204705,613287,73800,73600,73200,73000,72600,73700,73100,7780,22000,100,58720,100,1,5969782550,4417639,9.18,1.46,12,0.05,8057.00,50817.00,74300,20231214,-0.40,54500,20230103,35.78,74300,-0.40,20231214,54500,35.78,20230103,74300,-0.40,20231214,54500,35.78,20230103,0.06,N,005930,100,7780 억,,3213791579,N,N,3907,N,00,N
|
|
20231220,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,600,2,0.82,61705535200,832091,9.34,74200,74200,73900,95400,51400,73400,74157.44,53.83,1204705,279924,73800,73600,73200,73000,72600,73700,73100,7780,22000,100,58720,100,1,5969782550,4417639,9.18,1.46,12,0.01,8057.00,50817.00,74300,20231214,-0.40,54500,20230103,35.78,74300,-0.40,20231214,54500,35.78,20230103,74300,-0.40,20231214,54500,35.78,20230103,0.06,N,005930,100,7780 억,,3213791579,N,N,3907,N,00,N
|
|
20231219,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,500,2,0.69,649113316300,8884242,91.68,73000,73400,72800,94700,51100,72900,73063.09,53.82,-168619,982746,73633,73266,73033,72666,72433,73150,72550,7780,21800,100,58320,100,1,5969782550,4381820,9.11,1.44,12,0.15,8057.00,50817.00,74300,20231214,-1.21,54500,20230103,34.68,74300,-1.21,20231214,54500,34.68,20230103,74300,-1.21,20231214,54500,34.68,20230103,0.07,N,005930,100,7780 억,,3212936246,N,N,3907,N,00,N
|
|
20231219,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,200,2,0.27,516311418200,7073376,72.99,73000,73200,72800,94700,51100,72900,72993.64,53.82,-168619,443644,73633,73266,73033,72666,72433,73150,72550,7780,21800,100,58320,100,1,5969782550,4363911,9.07,1.44,12,0.12,8057.00,50817.00,74300,20231214,-1.62,54500,20230103,34.13,74300,-1.62,20231214,54500,34.13,20230103,74300,-1.62,20231214,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3212936246,N,N,9485,N,00,N
|
|
20231219,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,100,2,0.14,425228717400,5826817,60.13,73000,73200,72800,94700,51100,72900,72977.88,53.82,-168619,231962,73633,73266,73033,72666,72433,73150,72550,7780,21800,100,58320,100,1,5969782550,4357941,9.06,1.44,12,0.10,8057.00,50817.00,74300,20231214,-1.75,54500,20230103,33.94,74300,-1.75,20231214,54500,33.94,20230103,74300,-1.75,20231214,54500,33.94,20230103,0.07,N,005930,100,7780 억,,3212936246,N,N,9485,N,00,N
|
|
20231219,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,200,2,0.27,367726060300,5039340,52.00,73000,73200,72800,94700,51100,72900,72971.08,53.82,-168619,68048,73633,73266,73033,72666,72433,73150,72550,7780,21800,100,58320,100,1,5969782550,4363911,9.07,1.44,12,0.08,8057.00,50817.00,74300,20231214,-1.62,54500,20230103,34.13,74300,-1.62,20231214,54500,34.13,20230103,74300,-1.62,20231214,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3212936246,N,N,9485,N,00,N
|
|
20231219,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,100,2,0.14,294346569800,4034742,41.64,73000,73200,72800,94700,51100,72900,72953.02,53.82,-168619,-65688,73633,73266,73033,72666,72433,73150,72550,7780,21800,100,58320,100,1,5969782550,4357941,9.06,1.44,12,0.07,8057.00,50817.00,74300,20231214,-1.75,54500,20230103,33.94,74300,-1.75,20231214,54500,33.94,20230103,74300,-1.75,20231214,54500,33.94,20230103,0.07,N,005930,100,7780 억,,3212936246,N,N,9485,N,00,N
|
|
20231219,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,0,3,0.00,225412246400,3090933,31.90,73000,73200,72800,94700,51100,72900,72926.93,53.82,-168619,-184104,73633,73266,73033,72666,72433,73150,72550,7780,21800,100,58320,100,1,5969782550,4351971,9.05,1.43,12,0.05,8057.00,50817.00,74300,20231214,-1.88,54500,20230103,33.76,74300,-1.88,20231214,54500,33.76,20230103,74300,-1.88,20231214,54500,33.76,20230103,0.07,N,005930,100,7780 억,,3212936246,N,N,9485,N,00,N
|
|
20231219,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-100,5,-0.14,166490269200,2282403,23.55,73000,73200,72800,94700,51100,72900,72945.18,53.82,-168619,-184741,73633,73266,73033,72666,72433,73150,72550,7780,21800,100,58320,100,1,5969782550,4346002,9.04,1.43,12,0.04,8057.00,50817.00,74300,20231214,-2.02,54500,20230103,33.58,74300,-2.02,20231214,54500,33.58,20230103,74300,-2.02,20231214,54500,33.58,20230103,0.07,N,005930,100,7780 억,,3212936246,N,N,9485,N,00,N
|
|
20231219,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,200,2,0.27,40925745700,560496,5.78,73000,73200,72900,94700,51100,72900,73017.15,53.82,-168619,23831,73633,73266,73033,72666,72433,73150,72550,7780,21800,100,58320,100,1,5969782550,4363911,9.07,1.44,12,0.01,8057.00,50817.00,74300,20231214,-1.62,54500,20230103,34.13,74300,-1.62,20231214,54500,34.13,20230103,74300,-1.62,20231214,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3212936246,N,N,9485,N,00,N
|
|
20231218,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-400,5,-0.55,694320075700,9499127,61.60,73300,73400,72800,95200,51400,73300,73093.28,53.82,-450796,863994,74300,73800,73500,73000,72700,73650,72850,7780,21900,100,58640,100,1,5969782550,4351971,9.05,1.43,12,0.16,8057.00,50817.00,74300,20231214,-1.88,54500,20230103,33.76,74300,-1.88,20231214,54500,33.76,20230103,74300,-1.88,20231214,54500,33.76,20230103,0.07,N,005930,100,7780 억,,3212994240,N,N,9485,N,00,N
|
|
20231218,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-300,5,-0.41,577128318100,7892606,51.18,73300,73400,72800,95200,51400,73300,73122.63,53.82,-450796,474006,74300,73800,73500,73000,72700,73650,72850,7780,21900,100,58640,100,1,5969782550,4357941,9.06,1.44,12,0.13,8057.00,50817.00,74300,20231214,-1.75,54500,20230103,33.94,74300,-1.75,20231214,54500,33.94,20230103,74300,-1.75,20231214,54500,33.94,20230103,0.07,N,005930,100,7780 억,,3212994240,N,N,9717,N,00,N
|
|
20231218,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-100,5,-0.14,500717734100,6847707,44.41,73300,73400,72800,95200,51400,73300,73121.93,53.82,-450796,402040,74300,73800,73500,73000,72700,73650,72850,7780,21900,100,58640,100,1,5969782550,4369881,9.09,1.44,12,0.11,8057.00,50817.00,74300,20231214,-1.48,54500,20230103,34.31,74300,-1.48,20231214,54500,34.31,20230103,74300,-1.48,20231214,54500,34.31,20230103,0.07,N,005930,100,7780 억,,3212994240,N,N,9717,N,00,N
|
|
20231218,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-100,5,-0.14,419856754100,5742628,37.24,73300,73400,72800,95200,51400,73300,73112.26,53.82,-450796,220520,74300,73800,73500,73000,72700,73650,72850,7780,21900,100,58640,100,1,5969782550,4369881,9.09,1.44,12,0.10,8057.00,50817.00,74300,20231214,-1.48,54500,20230103,34.31,74300,-1.48,20231214,54500,34.31,20230103,74300,-1.48,20231214,54500,34.31,20230103,0.07,N,005930,100,7780 억,,3212994240,N,N,9717,N,00,N
|
|
20231218,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-100,5,-0.14,331491006900,4534257,29.41,73300,73400,72800,95200,51400,73300,73108.07,53.82,-450796,108146,74300,73800,73500,73000,72700,73650,72850,7780,21900,100,58640,100,1,5969782550,4369881,9.09,1.44,12,0.08,8057.00,50817.00,74300,20231214,-1.48,54500,20230103,34.31,74300,-1.48,20231214,54500,34.31,20230103,74300,-1.48,20231214,54500,34.31,20230103,0.07,N,005930,100,7780 억,,3212994240,N,N,9717,N,00,N
|
|
20231218,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-400,5,-0.55,259772001400,3553973,23.05,73300,73400,72800,95200,51400,73300,73093.34,53.82,-450796,-44437,74300,73800,73500,73000,72700,73650,72850,7780,21900,100,58640,100,1,5969782550,4351971,9.05,1.43,12,0.06,8057.00,50817.00,74300,20231214,-1.88,54500,20230103,33.76,74300,-1.88,20231214,54500,33.76,20230103,74300,-1.88,20231214,54500,33.76,20230103,0.07,N,005930,100,7780 억,,3212994240,N,N,9717,N,00,N
|
|
20231218,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-200,5,-0.27,172062296500,2351566,15.25,73300,73400,73000,95200,51400,73300,73169.17,53.82,-450796,-68546,74300,73800,73500,73000,72700,73650,72850,7780,21900,100,58640,100,1,5969782550,4363911,9.07,1.44,12,0.04,8057.00,50817.00,74300,20231214,-1.62,54500,20230103,34.13,74300,-1.62,20231214,54500,34.13,20230103,74300,-1.62,20231214,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3212994240,N,N,9717,N,00,N
|
|
20231218,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-200,5,-0.27,36685193400,500863,3.25,73300,73400,73000,95200,51400,73300,73243.83,53.82,-450796,-26950,74300,73800,73500,73000,72700,73650,72850,7780,21900,100,58640,100,1,5969782550,4363911,9.07,1.44,12,0.01,8057.00,50817.00,74300,20231214,-1.62,54500,20230103,34.13,74300,-1.62,20231214,54500,34.13,20230103,74300,-1.62,20231214,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3212994240,N,N,9717,N,00,N
|
|
20231215,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,200,2,0.27,1095438675100,14887627,54.00,73800,74000,73200,95000,51200,73100,73580.71,53.80,2637514,2593092,75100,74100,73300,72300,71500,73700,71900,7780,21900,100,58480,100,1,5969782550,4375851,9.10,1.44,12,0.25,8057.00,50817.00,74300,20231214,-1.35,54500,20230103,34.50,74300,-1.35,20231214,54500,34.50,20230103,74300,-1.35,20231214,54500,34.50,20230103,0.06,N,005930,100,7780 억,,3211917658,N,N,9717,N,00,N
|
|
20231215,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,300,2,0.41,827387510500,11230929,40.74,73800,74000,73200,95000,51200,73100,73670.50,53.80,2637514,2229358,75100,74100,73300,72300,71500,73700,71900,7780,21900,100,58480,100,1,5969782550,4381820,9.11,1.44,12,0.19,8057.00,50817.00,74300,20231214,-1.21,54500,20230103,34.68,74300,-1.21,20231214,54500,34.68,20230103,74300,-1.21,20231214,54500,34.68,20230103,0.06,N,005930,100,7780 억,,3211917658,N,N,92618,N,00,N
|
|
20231215,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,400,2,0.55,687462884700,9324630,33.82,73800,74000,73500,95000,51200,73100,73725.56,53.80,2637514,2117967,75100,74100,73300,72300,71500,73700,71900,7780,21900,100,58480,100,1,5969782550,4387790,9.12,1.45,12,0.16,8057.00,50817.00,74300,20231214,-1.08,54500,20230103,34.86,74300,-1.08,20231214,54500,34.86,20230103,74300,-1.08,20231214,54500,34.86,20230103,0.06,N,005930,100,7780 억,,3211917658,N,N,92618,N,00,N
|
|
20231215,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,500,2,0.68,572517569500,7762276,28.16,73800,74000,73500,95000,51200,73100,73756.49,53.80,2637514,1699586,75100,74100,73300,72300,71500,73700,71900,7780,21900,100,58480,100,1,5969782550,4393760,9.13,1.45,12,0.13,8057.00,50817.00,74300,20231214,-0.94,54500,20230103,35.05,74300,-0.94,20231214,54500,35.05,20230103,74300,-0.94,20231214,54500,35.05,20230103,0.06,N,005930,100,7780 억,,3211917658,N,N,92618,N,00,N
|
|
20231215,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,600,2,0.82,448280945000,6075801,22.04,73800,74000,73500,95000,51200,73100,73781.49,53.80,2637514,1582549,75100,74100,73300,72300,71500,73700,71900,7780,21900,100,58480,100,1,5969782550,4399730,9.15,1.45,12,0.10,8057.00,50817.00,74300,20231214,-0.81,54500,20230103,35.23,74300,-0.81,20231214,54500,35.23,20230103,74300,-0.81,20231214,54500,35.23,20230103,0.06,N,005930,100,7780 억,,3211917658,N,N,92618,N,00,N
|
|
20231215,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,500,2,0.68,375740844000,5091448,18.47,73800,74000,73500,95000,51200,73100,73798.57,53.80,2637514,1423243,75100,74100,73300,72300,71500,73700,71900,7780,21900,100,58480,100,1,5969782550,4393760,9.13,1.45,12,0.09,8057.00,50817.00,74300,20231214,-0.94,54500,20230103,35.05,74300,-0.94,20231214,54500,35.05,20230103,74300,-0.94,20231214,54500,35.05,20230103,0.06,N,005930,100,7780 억,,3211917658,N,N,92618,N,00,N
|
|
20231215,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,900,2,1.23,239948423000,3250677,11.79,73800,74000,73500,95000,51200,73100,73815.14,53.80,2637514,960629,75100,74100,73300,72300,71500,73700,71900,7780,21900,100,58480,100,1,5969782550,4417639,9.18,1.46,12,0.05,8057.00,50817.00,74300,20231214,-0.40,54500,20230103,35.78,74300,-0.40,20231214,54500,35.78,20230103,74300,-0.40,20231214,54500,35.78,20230103,0.06,N,005930,100,7780 억,,3211917658,N,N,92618,N,00,N
|
|
20231215,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,600,2,0.82,69391204800,940616,3.41,73800,73800,73600,95000,51200,73100,73772.85,53.80,2637514,146707,75100,74100,73300,72300,71500,73700,71900,7780,21900,100,58480,100,1,5969782550,4399730,9.15,1.45,12,0.02,8057.00,50817.00,74300,20231214,-0.81,54500,20230103,35.23,74300,-0.81,20231214,54500,35.23,20230103,74300,-0.81,20231214,54500,35.23,20230103,0.06,N,005930,100,7780 억,,3211917658,N,N,92618,N,00,N
|
|
20231214,160209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73100,300,2,0.41,2018880776400,27479131,209.50,74100,74300,72500,94600,51000,72800,73469.71,53.71,2025097,2965585,73733,73266,73033,72566,72333,73150,72450,7780,21800,100,58240,100,1,5969782550,4363911,9.07,1.44,12,0.46,8057.00,50817.00,74300,20231214,-1.62,54500,20230103,34.13,74300,-1.62,20231214,54500,34.13,20230103,74300,-1.62,20231214,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3206589733,N,N,92073,N,00,N
|
|
20231214,150213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,72600,-200,5,-0.27,1454023649500,19746023,150.54,74100,74300,72500,94600,51000,72800,73636.29,53.71,2025097,2239837,73733,73266,73033,72566,72333,73150,72450,7780,21800,100,58240,100,1,5969782550,4334062,9.01,1.43,12,0.33,8057.00,50817.00,74300,20231214,-2.29,54500,20230103,33.21,74300,-2.29,20231214,54500,33.21,20230103,74300,-2.29,20231214,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3206589733,N,N,65164,N,00,N
|
|
20231214,140214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73200,400,2,0.55,1186883140700,16081635,122.60,74100,74300,73100,94600,51000,72800,73803.66,53.71,2025097,2738942,73733,73266,73033,72566,72333,73150,72450,7780,21800,100,58240,100,1,5969782550,4369881,9.09,1.44,12,0.27,8057.00,50817.00,74300,20231214,-1.48,54500,20230103,34.31,74300,-1.48,20231214,54500,34.31,20230103,74300,-1.48,20231214,54500,34.31,20230103,0.07,N,005930,100,7780 억,,3206589733,N,N,65164,N,00,N
|
|
20231214,130213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73300,500,2,0.69,1020926692400,13819155,105.35,74100,74300,73100,94600,51000,72800,73877.67,53.71,2025097,2745681,73733,73266,73033,72566,72333,73150,72450,7780,21800,100,58240,100,1,5969782550,4375851,9.10,1.44,12,0.23,8057.00,50817.00,74300,20231214,-1.35,54500,20230103,34.50,74300,-1.35,20231214,54500,34.50,20230103,74300,-1.35,20231214,54500,34.50,20230103,0.07,N,005930,100,7780 억,,3206589733,N,N,65164,N,00,N
|
|
20231214,120216,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73400,600,2,0.82,891271454900,12051299,91.88,74100,74300,73400,94600,51000,72800,73956.49,53.71,2025097,2807174,73733,73266,73033,72566,72333,73150,72450,7780,21800,100,58240,100,1,5969782550,4381820,9.11,1.44,12,0.20,8057.00,50817.00,74300,20231214,-1.21,54500,20230103,34.68,74300,-1.21,20231214,54500,34.68,20230103,74300,-1.21,20231214,54500,34.68,20230103,0.07,N,005930,100,7780 억,,3206589733,N,N,65164,N,00,N
|
|
20231214,110211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,73800,1000,2,1.37,736941806700,9955003,75.90,74100,74300,73800,94600,51000,72800,74027.32,53.71,2025097,2770178,73733,73266,73033,72566,72333,73150,72450,7780,21800,100,58240,100,1,5969782550,4405700,9.16,1.45,12,0.17,8057.00,50817.00,74300,20231214,-0.67,54500,20230103,35.41,74300,-0.67,20231214,54500,35.41,20230103,74300,-0.67,20231214,54500,35.41,20230103,0.07,N,005930,100,7780 억,,3206589733,N,N,65164,N,00,N
|
|
20231214,100208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74100,1300,2,1.79,551279787000,7443446,56.75,74100,74300,73800,94600,51000,72800,74062.50,53.71,2025097,2224407,73733,73266,73033,72566,72333,73150,72450,7780,21800,100,58240,100,1,5969782550,4423609,9.20,1.46,12,0.12,8057.00,50817.00,74300,20231214,-0.27,54500,20230103,35.96,74300,-0.27,20231214,54500,35.96,20230103,74300,-0.27,20231214,54500,35.96,20230103,0.07,N,005930,100,7780 억,,3206589733,N,N,65164,N,00,N
|
|
20231214,090201,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,74000,1200,2,1.65,109487022300,1477843,11.27,74100,74200,73900,94600,51000,72800,74085.97,53.71,2025097,493701,73733,73266,73033,72566,72333,73150,72450,7780,21800,100,58240,100,1,5969782550,4417639,9.18,1.46,12,0.02,8057.00,50817.00,74200,20231214,-0.27,54500,20230103,35.78,74200,-0.27,20231214,54500,35.78,20230103,74200,-0.27,20231214,54500,35.78,20230103,0.07,N,005930,100,7780 억,,3206589733,N,N,65164,N,00,N
|
|
20231213,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-700,5,-0.95,901436240400,12321182,89.55,73300,73500,72800,95500,51500,73500,73162.00,53.69,-306889,-320372,73766,73632,73366,73232,72966,73700,73300,7780,22000,100,58800,100,1,5969782550,4346002,9.04,1.43,12,0.21,8057.00,50817.00,73600,20230704,-1.09,54500,20230103,33.58,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,54500,33.58,20230103,0.07,N,005930,100,7780 억,,3205293884,N,N,65164,N,00,N
|
|
20231213,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-600,5,-0.82,787124875000,10751664,78.14,73300,73500,72800,95500,51500,73500,73209.56,53.69,-306889,-271115,73766,73632,73366,73232,72966,73700,73300,7780,22000,100,58800,100,1,5969782550,4351971,9.05,1.43,12,0.18,8057.00,50817.00,73600,20230704,-0.95,54500,20230103,33.76,73600,-0.95,20230704,54500,33.76,20230103,73600,-0.95,20230704,54500,33.76,20230103,0.07,N,005930,100,7780 억,,3205293884,N,N,9160,N,00,N
|
|
20231213,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-500,5,-0.68,643278797900,8779549,63.81,73300,73500,72900,95500,51500,73500,73270.12,53.69,-306889,-134437,73766,73632,73366,73232,72966,73700,73300,7780,22000,100,58800,100,1,5969782550,4357941,9.06,1.44,12,0.15,8057.00,50817.00,73600,20230704,-0.82,54500,20230103,33.94,73600,-0.82,20230704,54500,33.94,20230103,73600,-0.82,20230704,54500,33.94,20230103,0.07,N,005930,100,7780 억,,3205293884,N,N,9160,N,00,N
|
|
20231213,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-500,5,-0.68,487879539200,6653133,48.36,73300,73500,73000,95500,51500,73500,73330.77,53.69,-306889,-107294,73766,73632,73366,73232,72966,73700,73300,7780,22000,100,58800,100,1,5969782550,4357941,9.06,1.44,12,0.11,8057.00,50817.00,73600,20230704,-0.82,54500,20230103,33.94,73600,-0.82,20230704,54500,33.94,20230103,73600,-0.82,20230704,54500,33.94,20230103,0.07,N,005930,100,7780 억,,3205293884,N,N,9160,N,00,N
|
|
20231213,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,-100,5,-0.14,421715371200,5749407,41.79,73300,73500,73200,95500,51500,73500,73349.35,53.69,-306889,-21809,73766,73632,73366,73232,72966,73700,73300,7780,22000,100,58800,100,1,5969782550,4381820,9.11,1.44,12,0.10,8057.00,50817.00,73600,20230704,-0.27,54500,20230103,34.68,73600,-0.27,20230704,54500,34.68,20230103,73600,-0.27,20230704,54500,34.68,20230103,0.07,N,005930,100,7780 억,,3205293884,N,N,9160,N,00,N
|
|
20231213,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,0,3,0.00,311974135500,4253379,30.91,73300,73500,73200,95500,51500,73500,73347.33,53.69,-306889,-81817,73766,73632,73366,73232,72966,73700,73300,7780,22000,100,58800,100,1,5969782550,4387790,9.12,1.45,12,0.07,8057.00,50817.00,73600,20230704,-0.14,54500,20230103,34.86,73600,-0.14,20230704,54500,34.86,20230103,73600,-0.14,20230704,54500,34.86,20230103,0.07,N,005930,100,7780 억,,3205293884,N,N,9160,N,00,N
|
|
20231213,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,-100,5,-0.14,186761790700,2548055,18.52,73300,73400,73200,95500,51500,73500,73295.75,53.69,-306889,-363091,73766,73632,73366,73232,72966,73700,73300,7780,22000,100,58800,100,1,5969782550,4381820,9.11,1.44,12,0.04,8057.00,50817.00,73600,20230704,-0.27,54500,20230103,34.68,73600,-0.27,20230704,54500,34.68,20230103,73600,-0.27,20230704,54500,34.68,20230103,0.07,N,005930,100,7780 억,,3205293884,N,N,9160,N,00,N
|
|
20231213,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-300,5,-0.41,45933641000,626757,4.56,73300,73400,73200,95500,51500,73500,73287.51,53.69,-306889,-257058,73766,73632,73366,73232,72966,73700,73300,7780,22000,100,58800,100,1,5969782550,4369881,9.09,1.44,12,0.01,8057.00,50817.00,73600,20230704,-0.54,54500,20230103,34.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,54500,34.31,20230103,0.07,N,005930,100,7780 억,,3205293884,N,N,9160,N,00,N
|
|
20231212,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,500,2,0.68,992776230100,13535676,137.25,73300,73500,73100,94900,51100,73000,73345.10,53.70,379858,1764524,73533,73266,72733,72466,71933,73400,72600,7780,21900,100,58400,100,1,5969782550,4387790,9.12,1.45,12,0.23,8057.00,50817.00,73600,20230704,-0.14,54500,20230103,34.86,73600,-0.14,20230704,54500,34.86,20230103,73600,-0.14,20230704,54500,34.86,20230103,0.07,N,005930,100,7780 억,,3205553159,N,N,9160,N,00,N
|
|
20231212,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,400,2,0.55,832905840300,11358992,115.18,73300,73500,73100,94900,51100,73000,73325.71,53.70,379858,1509998,73533,73266,72733,72466,71933,73400,72600,7780,21900,100,58400,100,1,5969782550,4381820,9.11,1.44,12,0.19,8057.00,50817.00,73600,20230704,-0.27,54500,20230103,34.68,73600,-0.27,20230704,54500,34.68,20230103,73600,-0.27,20230704,54500,34.68,20230103,0.07,N,005930,100,7780 억,,3205553159,N,N,12305,N,00,N
|
|
20231212,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,400,2,0.55,741445157900,10111890,102.53,73300,73500,73100,94900,51100,73000,73324.12,53.70,379858,1258031,73533,73266,72733,72466,71933,73400,72600,7780,21900,100,58400,100,1,5969782550,4381820,9.11,1.44,12,0.17,8057.00,50817.00,73600,20230704,-0.27,54500,20230103,34.68,73600,-0.27,20230704,54500,34.68,20230103,73600,-0.27,20230704,54500,34.68,20230103,0.07,N,005930,100,7780 억,,3205553159,N,N,12305,N,00,N
|
|
20231212,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,300,2,0.41,657145634900,8961901,90.87,73300,73500,73100,94900,51100,73000,73326.63,53.70,379858,1255834,73533,73266,72733,72466,71933,73400,72600,7780,21900,100,58400,100,1,5969782550,4375851,9.10,1.44,12,0.15,8057.00,50817.00,73600,20230704,-0.41,54500,20230103,34.50,73600,-0.41,20230704,54500,34.50,20230103,73600,-0.41,20230704,54500,34.50,20230103,0.07,N,005930,100,7780 억,,3205553159,N,N,12305,N,00,N
|
|
20231212,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,300,2,0.41,582529451700,7944361,80.56,73300,73500,73100,94900,51100,73000,73326.20,53.70,379858,1091924,73533,73266,72733,72466,71933,73400,72600,7780,21900,100,58400,100,1,5969782550,4375851,9.10,1.44,12,0.13,8057.00,50817.00,73600,20230704,-0.41,54500,20230103,34.50,73600,-0.41,20230704,54500,34.50,20230103,73600,-0.41,20230704,54500,34.50,20230103,0.07,N,005930,100,7780 억,,3205553159,N,N,12305,N,00,N
|
|
20231212,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,200,2,0.27,451990284000,6163576,62.50,73300,73500,73100,94900,51100,73000,73332.53,53.70,379858,794444,73533,73266,72733,72466,71933,73400,72600,7780,21900,100,58400,100,1,5969782550,4369881,9.09,1.44,12,0.10,8057.00,50817.00,73600,20230704,-0.54,54500,20230103,34.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,54500,34.31,20230103,0.07,N,005930,100,7780 억,,3205553159,N,N,12305,N,00,N
|
|
20231212,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,200,2,0.27,351305769400,4788929,48.56,73300,73500,73100,94900,51100,73000,73357.97,53.70,379858,721500,73533,73266,72733,72466,71933,73400,72600,7780,21900,100,58400,100,1,5969782550,4369881,9.09,1.44,12,0.08,8057.00,50817.00,73600,20230704,-0.54,54500,20230103,34.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,54500,34.31,20230103,0.07,N,005930,100,7780 억,,3205553159,N,N,12305,N,00,N
|
|
20231212,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,400,2,0.55,69520587300,947997,9.61,73300,73500,73300,94900,51100,73000,73334.53,53.70,379858,146352,73533,73266,72733,72466,71933,73400,72600,7780,21900,100,58400,100,1,5969782550,4381820,9.11,1.44,12,0.02,8057.00,50817.00,73600,20230704,-0.27,54500,20230103,34.68,73600,-0.27,20230704,54500,34.68,20230103,73600,-0.27,20230704,54500,34.68,20230103,0.07,N,005930,100,7780 억,,3205553159,N,N,12305,N,00,N
|
|
20231211,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,400,2,0.55,683900886700,9406504,86.62,72800,73000,72200,94300,50900,72600,72704.41,53.63,-1445524,1478788,73333,72966,72433,72066,71533,73150,72250,7780,21700,100,58080,100,1,5969782550,4357941,9.06,1.44,12,0.16,8057.00,50817.00,73600,20230704,-0.82,54500,20230103,33.94,73600,-0.82,20230704,54500,33.94,20230103,73600,-0.82,20230704,54500,33.94,20230103,0.07,N,005930,100,7780 억,,3201813276,N,N,12305,N,00,N
|
|
20231211,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,300,2,0.41,539343758300,7425523,68.38,72800,73000,72200,94300,50900,72600,72633.77,53.63,-1445524,800836,73333,72966,72433,72066,71533,73150,72250,7780,21700,100,58080,100,1,5969782550,4351971,9.05,1.43,12,0.12,8057.00,50817.00,73600,20230704,-0.95,54500,20230103,33.76,73600,-0.95,20230704,54500,33.76,20230103,73600,-0.95,20230704,54500,33.76,20230103,0.07,N,005930,100,7780 억,,3201813276,N,N,32,N,00,N
|
|
20231211,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,100,2,0.14,397513760500,5477737,50.44,72800,73000,72200,94300,50900,72600,72568.97,53.63,-1445524,491615,73333,72966,72433,72066,71533,73150,72250,7780,21700,100,58080,100,1,5969782550,4340032,9.02,1.43,12,0.09,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.07,N,005930,100,7780 억,,3201813276,N,N,32,N,00,N
|
|
20231211,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-200,5,-0.28,324075785400,4466374,41.13,72800,73000,72200,94300,50900,72600,72559.03,53.63,-1445524,427069,73333,72966,72433,72066,71533,73150,72250,7780,21700,100,58080,100,1,5969782550,4322123,8.99,1.42,12,0.07,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.07,N,005930,100,7780 억,,3201813276,N,N,32,N,00,N
|
|
20231211,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-100,5,-0.14,276828190100,3814417,35.13,72800,73000,72200,94300,50900,72600,72574.18,53.63,-1445524,529354,73333,72966,72433,72066,71533,73150,72250,7780,21700,100,58080,100,1,5969782550,4328092,9.00,1.43,12,0.06,8057.00,50817.00,73600,20230704,-1.49,54500,20230103,33.03,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,54500,33.03,20230103,0.07,N,005930,100,7780 억,,3201813276,N,N,32,N,00,N
|
|
20231211,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-200,5,-0.28,221457106800,3050555,28.09,72800,73000,72200,94300,50900,72600,72595.68,53.63,-1445524,396975,73333,72966,72433,72066,71533,73150,72250,7780,21700,100,58080,100,1,5969782550,4322123,8.99,1.42,12,0.05,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.07,N,005930,100,7780 억,,3201813276,N,N,32,N,00,N
|
|
20231211,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-200,5,-0.28,172461816400,2373036,21.85,72800,73000,72300,94300,50900,72600,72675.61,53.63,-1445524,437266,73333,72966,72433,72066,71533,73150,72250,7780,21700,100,58080,100,1,5969782550,4322123,8.99,1.42,12,0.04,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.07,N,005930,100,7780 억,,3201813276,N,N,32,N,00,N
|
|
20231211,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,300,2,0.41,50955846300,699625,6.44,72800,73000,72700,94300,50900,72600,72833.14,53.63,-1445524,213838,73333,72966,72433,72066,71533,73150,72250,7780,21700,100,58080,100,1,5969782550,4351971,9.05,1.43,12,0.01,8057.00,50817.00,73600,20230704,-0.95,54500,20230103,33.76,73600,-0.95,20230704,54500,33.76,20230103,73600,-0.95,20230704,54500,33.76,20230103,0.07,N,005930,100,7780 억,,3201813276,N,N,32,N,00,N
|
|
20231208,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,1100,2,1.54,733274051800,10116277,114.15,72100,72800,71900,92900,50100,71500,72484.43,53.64,-20082,2081685,72300,71900,71500,71100,70700,71700,70900,7780,21400,100,57200,100,1,5969782550,4334062,9.01,1.43,12,0.17,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3202431552,N,N,32,N,00,N
|
|
20231208,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,1100,2,1.54,633338001700,8740079,98.62,72100,72800,71900,92900,50100,71500,72463.65,53.64,-20082,1799038,72300,71900,71500,71100,70700,71700,70900,7780,21400,100,57200,100,1,5969782550,4334062,9.01,1.43,12,0.15,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3202431552,N,N,337,N,00,N
|
|
20231208,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,1100,2,1.54,537501169800,7421158,83.74,72100,72700,71900,92900,50100,71500,72428.22,53.64,-20082,1371738,72300,71900,71500,71100,70700,71700,70900,7780,21400,100,57200,100,1,5969782550,4334062,9.01,1.43,12,0.12,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3202431552,N,N,337,N,00,N
|
|
20231208,130203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,1100,2,1.54,499182608500,6893794,77.79,72100,72700,71900,92900,50100,71500,72410.44,53.64,-20082,1201670,72300,71900,71500,71100,70700,71700,70900,7780,21400,100,57200,100,1,5969782550,4334062,9.01,1.43,12,0.12,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3202431552,N,N,337,N,00,N
|
|
20231208,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,1100,2,1.54,418071559900,5776596,65.18,72100,72700,71900,92900,50100,71500,72373.35,53.64,-20082,899973,72300,71900,71500,71100,70700,71700,70900,7780,21400,100,57200,100,1,5969782550,4334062,9.01,1.43,12,0.10,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3202431552,N,N,337,N,00,N
|
|
20231208,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,1000,2,1.40,330961065400,4577454,51.65,72100,72700,71900,92900,50100,71500,72302.44,53.64,-20082,707537,72300,71900,71500,71100,70700,71700,70900,7780,21400,100,57200,100,1,5969782550,4328092,9.00,1.43,12,0.08,8057.00,50817.00,73600,20230704,-1.49,54500,20230103,33.03,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,54500,33.03,20230103,0.07,N,005930,100,7780 억,,3202431552,N,N,337,N,00,N
|
|
20231208,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,800,2,1.12,197612871100,2738221,30.90,72100,72400,71900,92900,50100,71500,72168.36,53.64,-20082,251467,72300,71900,71500,71100,70700,71700,70900,7780,21400,100,57200,100,1,5969782550,4316153,8.97,1.42,12,0.05,8057.00,50817.00,73600,20230704,-1.77,54500,20230103,32.66,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,54500,32.66,20230103,0.07,N,005930,100,7780 억,,3202431552,N,N,337,N,00,N
|
|
20231208,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,700,2,0.98,51917756600,719766,8.12,72100,72300,72100,92900,50100,71500,72131.49,53.64,-20082,-54275,72300,71900,71500,71100,70700,71700,70900,7780,21400,100,57200,100,1,5969782550,4310183,8.96,1.42,12,0.01,8057.00,50817.00,73600,20230704,-1.90,54500,20230103,32.48,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,54500,32.48,20230103,0.07,N,005930,100,7780 억,,3202431552,N,N,337,N,00,N
|
|
20231207,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,-200,5,-0.28,632599579500,8849910,108.95,71800,71900,71100,93200,50200,71700,71480.88,53.61,-16010,681954,72300,72000,71800,71500,71300,71900,71400,7780,21500,100,57360,100,1,5969782550,4268395,8.87,1.41,12,0.15,8057.00,50817.00,73600,20230704,-2.85,54500,20230103,31.19,73600,-2.85,20230704,54500,31.19,20230103,73600,-2.85,20230704,54500,31.19,20230103,0.07,N,005930,100,7780 억,,3200188775,N,N,337,N,00,N
|
|
20231207,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-300,5,-0.42,527712144300,7381493,90.87,71800,71900,71100,93200,50200,71700,71491.24,53.61,-16010,528934,72300,72000,71800,71500,71300,71900,71400,7780,21500,100,57360,100,1,5969782550,4262425,8.86,1.41,12,0.12,8057.00,50817.00,73600,20230704,-2.99,54500,20230103,31.01,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,54500,31.01,20230103,0.07,N,005930,100,7780 억,,3200188775,N,N,2014,N,00,N
|
|
20231207,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,100,2,0.14,463492073300,6484135,79.82,71800,71900,71100,93200,50200,71700,71480.93,53.61,-16010,583132,72300,72000,71800,71500,71300,71900,71400,7780,21500,100,57360,100,1,5969782550,4286304,8.91,1.41,12,0.11,8057.00,50817.00,73600,20230704,-2.45,54500,20230103,31.74,73600,-2.45,20230704,54500,31.74,20230103,73600,-2.45,20230704,54500,31.74,20230103,0.07,N,005930,100,7780 억,,3200188775,N,N,2014,N,00,N
|
|
20231207,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,-100,5,-0.14,401718281900,5622631,69.22,71800,71800,71100,93200,50200,71700,71446.66,53.61,-16010,563484,72300,72000,71800,71500,71300,71900,71400,7780,21500,100,57360,100,1,5969782550,4274364,8.89,1.41,12,0.09,8057.00,50817.00,73600,20230704,-2.72,54500,20230103,31.38,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,54500,31.38,20230103,0.07,N,005930,100,7780 억,,3200188775,N,N,2014,N,00,N
|
|
20231207,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-300,5,-0.42,343443000000,4807951,59.19,71800,71800,71100,93200,50200,71700,71432.29,53.61,-16010,552877,72300,72000,71800,71500,71300,71900,71400,7780,21500,100,57360,100,1,5969782550,4262425,8.86,1.41,12,0.08,8057.00,50817.00,73600,20230704,-2.99,54500,20230103,31.01,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,54500,31.01,20230103,0.07,N,005930,100,7780 억,,3200188775,N,N,2014,N,00,N
|
|
20231207,110159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,-500,5,-0.70,302646430900,4236317,52.15,71800,71800,71100,93200,50200,71700,71440.92,53.61,-16010,519313,72300,72000,71800,71500,71300,71900,71400,7780,21500,100,57360,100,1,5969782550,4250485,8.84,1.40,12,0.07,8057.00,50817.00,73600,20230704,-3.26,54500,20230103,30.64,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,54500,30.64,20230103,0.07,N,005930,100,7780 억,,3200188775,N,N,2014,N,00,N
|
|
20231207,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,-200,5,-0.28,229015738100,3203561,39.44,71800,71800,71300,93200,50200,71700,71487.85,53.61,-16010,372545,72300,72000,71800,71500,71300,71900,71400,7780,21500,100,57360,100,1,5969782550,4268395,8.87,1.41,12,0.05,8057.00,50817.00,73600,20230704,-2.85,54500,20230103,31.19,73600,-2.85,20230704,54500,31.19,20230103,73600,-2.85,20230704,54500,31.19,20230103,0.07,N,005930,100,7780 억,,3200188775,N,N,2014,N,00,N
|
|
20231207,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-300,5,-0.42,72930998100,1018222,12.53,71800,71800,71300,93200,50200,71700,71625.81,53.61,-16010,-175462,72300,72000,71800,71500,71300,71900,71400,7780,21500,100,57360,100,1,5969782550,4262425,8.86,1.41,12,0.02,8057.00,50817.00,73600,20230704,-2.99,54500,20230103,31.01,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,54500,31.01,20230103,0.07,N,005930,100,7780 억,,3200188775,N,N,2014,N,00,N
|
|
20231206,160159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,500,2,0.70,582640438100,8108159,66.85,71800,72100,71600,92500,49900,71200,71859.00,53.59,-6444,351498,72800,72000,71600,70800,70400,71800,70600,7780,21300,100,56960,100,1,5969782550,4280334,8.90,1.41,12,0.14,8057.00,50817.00,73600,20230704,-2.58,54500,20230103,31.56,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,54500,31.56,20230103,0.07,N,005930,100,7780 억,,3199477897,N,N,2014,N,00,N
|
|
20231206,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,700,2,0.98,448487249000,6238462,51.43,71800,72100,71600,92500,49900,71200,71890.73,53.59,-6444,424053,72800,72000,71600,70800,70400,71800,70600,7780,21300,100,56960,100,1,5969782550,4292274,8.92,1.41,12,0.10,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3199477897,N,N,153,N,00,N
|
|
20231206,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,700,2,0.98,381088811100,5301481,43.71,71800,72100,71600,92500,49900,71200,71883.52,53.59,-6444,211549,72800,72000,71600,70800,70400,71800,70600,7780,21300,100,56960,100,1,5969782550,4292274,8.92,1.41,12,0.09,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3199477897,N,N,153,N,00,N
|
|
20231206,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,700,2,0.98,314121890000,4370229,36.03,71800,72100,71600,92500,49900,71200,71877.74,53.59,-6444,135255,72800,72000,71600,70800,70400,71800,70600,7780,21300,100,56960,100,1,5969782550,4292274,8.92,1.41,12,0.07,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3199477897,N,N,153,N,00,N
|
|
20231206,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,700,2,0.98,287036158800,3993589,32.92,71800,72100,71600,92500,49900,71200,71874.31,53.59,-6444,112744,72800,72000,71600,70800,70400,71800,70600,7780,21300,100,56960,100,1,5969782550,4292274,8.92,1.41,12,0.07,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3199477897,N,N,153,N,00,N
|
|
20231206,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,700,2,0.98,224403583500,3122867,25.75,71800,72100,71600,92500,49900,71200,71858.29,53.59,-6444,60330,72800,72000,71600,70800,70400,71800,70600,7780,21300,100,56960,100,1,5969782550,4292274,8.92,1.41,12,0.05,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3199477897,N,N,153,N,00,N
|
|
20231206,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,600,2,0.84,168698549200,2348056,19.36,71800,72100,71600,92500,49900,71200,71846.17,53.59,-6444,72940,72800,72000,71600,70800,70400,71800,70600,7780,21300,100,56960,100,1,5969782550,4286304,8.91,1.41,12,0.04,8057.00,50817.00,73600,20230704,-2.45,54500,20230103,31.74,73600,-2.45,20230704,54500,31.74,20230103,73600,-2.45,20230704,54500,31.74,20230103,0.07,N,005930,100,7780 억,,3199477897,N,N,153,N,00,N
|
|
20231206,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,400,2,0.56,45945678100,639951,5.28,71800,71900,71600,92500,49900,71200,71796.04,53.59,-6444,-107802,72800,72000,71600,70800,70400,71800,70600,7780,21300,100,56960,100,1,5969782550,4274364,8.89,1.41,12,0.01,8057.00,50817.00,73600,20230704,-2.72,54500,20230103,31.38,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,54500,31.38,20230103,0.07,N,005930,100,7780 억,,3199477897,N,N,153,N,00,N
|
|
20231205,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,-1400,5,-1.93,859479562600,12011958,117.43,72300,72400,71200,94300,50900,72600,71552.18,53.61,-14456,348278,73133,72866,72633,72366,72133,72750,72250,7780,21700,100,58080,100,1,5969782550,4250485,8.84,1.40,12,0.20,8057.00,50817.00,73600,20230704,-3.26,54500,20230103,30.64,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,54500,30.64,20230103,0.07,N,005930,100,7780 억,,3200393087,N,N,153,N,00,N
|
|
20231205,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,-1400,5,-1.93,698163460300,9747700,95.29,72300,72400,71200,94300,50900,72600,71623.35,53.61,-14456,-435498,73133,72866,72633,72366,72133,72750,72250,7780,21700,100,58080,100,1,5969782550,4250485,8.84,1.40,12,0.16,8057.00,50817.00,73600,20230704,-3.26,54500,20230103,30.64,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,54500,30.64,20230103,0.07,N,005930,100,7780 억,,3200393087,N,N,2332,N,00,N
|
|
20231205,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-1200,5,-1.65,584938487300,8160059,79.77,72300,72400,71200,94300,50900,72600,71683.06,53.61,-14456,-680741,73133,72866,72633,72366,72133,72750,72250,7780,21700,100,58080,100,1,5969782550,4262425,8.86,1.41,12,0.14,8057.00,50817.00,73600,20230704,-2.99,54500,20230103,31.01,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,54500,31.01,20230103,0.07,N,005930,100,7780 억,,3200393087,N,N,2332,N,00,N
|
|
20231205,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,-1000,5,-1.38,500323028500,6975298,68.19,72300,72400,71200,94300,50900,72600,71727.77,53.61,-14456,-774413,73133,72866,72633,72366,72133,72750,72250,7780,21700,100,58080,100,1,5969782550,4274364,8.89,1.41,12,0.12,8057.00,50817.00,73600,20230704,-2.72,54500,20230103,31.38,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,54500,31.38,20230103,0.07,N,005930,100,7780 억,,3200393087,N,N,2332,N,00,N
|
|
20231205,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,-1400,5,-1.93,443183743700,6175640,60.37,72300,72400,71200,94300,50900,72600,71763.13,53.61,-14456,-884886,73133,72866,72633,72366,72133,72750,72250,7780,21700,100,58080,100,1,5969782550,4250485,8.84,1.40,12,0.10,8057.00,50817.00,73600,20230704,-3.26,54500,20230103,30.64,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,54500,30.64,20230103,0.07,N,005930,100,7780 억,,3200393087,N,N,2332,N,00,N
|
|
20231205,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,-1000,5,-1.38,330628985100,4600399,44.97,72300,72400,71500,94300,50900,72600,71869.54,53.61,-14456,-477760,73133,72866,72633,72366,72133,72750,72250,7780,21700,100,58080,100,1,5969782550,4274364,8.89,1.41,12,0.08,8057.00,50817.00,73600,20230704,-2.72,54500,20230103,31.38,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,54500,31.38,20230103,0.07,N,005930,100,7780 억,,3200393087,N,N,2332,N,00,N
|
|
20231205,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,-800,5,-1.10,244067680900,3392793,33.17,72300,72400,71600,94300,50900,72600,71936.99,53.61,-14456,-302243,73133,72866,72633,72366,72133,72750,72250,7780,21700,100,58080,100,1,5969782550,4286304,8.91,1.41,12,0.06,8057.00,50817.00,73600,20230704,-2.45,54500,20230103,31.74,73600,-2.45,20230704,54500,31.74,20230103,73600,-2.45,20230704,54500,31.74,20230103,0.07,N,005930,100,7780 억,,3200393087,N,N,2332,N,00,N
|
|
20231205,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-500,5,-0.69,59252201300,820036,8.02,72300,72400,72000,94300,50900,72600,72255.38,53.61,-14456,-217161,73133,72866,72633,72366,72133,72750,72250,7780,21700,100,58080,100,1,5969782550,4304213,8.95,1.42,12,0.01,8057.00,50817.00,73600,20230704,-2.04,54500,20230103,32.29,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,54500,32.29,20230103,0.07,N,005930,100,7780 억,,3200393087,N,N,2332,N,00,N
|
|
20231204,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,600,2,0.83,718941228900,9892998,100.22,72800,72900,72400,93600,50400,72000,72671.83,53.58,-4448,-160524,72866,72432,72066,71632,71266,72250,71450,7780,21600,100,57600,100,1,5969782550,4334062,9.01,1.43,12,0.17,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3198766066,N,N,2328,N,00,N
|
|
20231204,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,600,2,0.83,601860495500,8281193,83.89,72800,72900,72400,93600,50400,72000,72678.04,53.58,-4448,-207317,72866,72432,72066,71632,71266,72250,71450,7780,21600,100,57600,100,1,5969782550,4334062,9.01,1.43,12,0.14,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3198766066,N,N,21008,N,00,N
|
|
20231204,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,600,2,0.83,502385446300,6912043,70.02,72800,72900,72400,93600,50400,72000,72682.68,53.58,-4448,-290080,72866,72432,72066,71632,71266,72250,71450,7780,21600,100,57600,100,1,5969782550,4334062,9.01,1.43,12,0.12,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3198766066,N,N,21008,N,00,N
|
|
20231204,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,500,2,0.69,437064182500,6012102,60.90,72800,72900,72400,93600,50400,72000,72697.46,53.58,-4448,-227854,72866,72432,72066,71632,71266,72250,71450,7780,21600,100,57600,100,1,5969782550,4328092,9.00,1.43,12,0.10,8057.00,50817.00,73600,20230704,-1.49,54500,20230103,33.03,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,54500,33.03,20230103,0.07,N,005930,100,7780 억,,3198766066,N,N,21008,N,00,N
|
|
20231204,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,600,2,0.83,375922279900,5169498,52.37,72800,72900,72500,93600,50400,72000,72719.37,53.58,-4448,-80684,72866,72432,72066,71632,71266,72250,71450,7780,21600,100,57600,100,1,5969782550,4334062,9.01,1.43,12,0.09,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3198766066,N,N,21008,N,00,N
|
|
20231204,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,700,2,0.97,305480100300,4200358,42.55,72800,72900,72500,93600,50400,72000,72727.25,53.58,-4448,19672,72866,72432,72066,71632,71266,72250,71450,7780,21600,100,57600,100,1,5969782550,4340032,9.02,1.43,12,0.07,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.07,N,005930,100,7780 억,,3198766066,N,N,21008,N,00,N
|
|
20231204,100200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,600,2,0.83,227219928700,3123995,31.65,72800,72900,72500,93600,50400,72000,72733.89,53.58,-4448,10760,72866,72432,72066,71632,71266,72250,71450,7780,21600,100,57600,100,1,5969782550,4334062,9.01,1.43,12,0.05,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3198766066,N,N,21008,N,00,N
|
|
20231204,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,700,2,0.97,48771535300,669993,6.79,72800,72900,72600,93600,50400,72000,72794.70,53.58,-4448,69353,72866,72432,72066,71632,71266,72250,71450,7780,21600,100,57600,100,1,5969782550,4340032,9.02,1.43,12,0.01,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.07,N,005930,100,7780 억,,3198766066,N,N,21008,N,00,N
|
|
20231201,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-800,5,-1.10,704316288500,9779326,61.96,72400,72500,71700,94600,51000,72800,72020.81,53.58,-10522,-686223,73200,73000,72600,72400,72000,73100,72500,7780,21800,100,58240,100,1,5969782550,4298243,8.94,1.42,12,0.16,8057.00,50817.00,73600,20230704,-2.17,54500,20230103,32.11,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,54500,32.11,20230103,0.07,N,005930,100,7780 억,,3198780238,N,N,20650,N,00,N
|
|
20231201,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-800,5,-1.10,627964520400,8718730,55.24,72400,72500,71700,94600,51000,72800,72024.60,53.58,-10522,-620750,73200,73000,72600,72400,72000,73100,72500,7780,21800,100,58240,100,1,5969782550,4298243,8.94,1.42,12,0.15,8057.00,50817.00,73600,20230704,-2.17,54500,20230103,32.11,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,54500,32.11,20230103,0.07,N,005930,100,7780 억,,3198780238,N,N,42964,N,00,N
|
|
20231201,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-700,5,-0.96,537982520300,7469396,47.32,72400,72500,71700,94600,51000,72800,72024.70,53.58,-10522,-415881,73200,73000,72600,72400,72000,73100,72500,7780,21800,100,58240,100,1,5969782550,4304213,8.95,1.42,12,0.13,8057.00,50817.00,73600,20230704,-2.04,54500,20230103,32.29,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,54500,32.29,20230103,0.07,N,005930,100,7780 억,,3198780238,N,N,42964,N,00,N
|
|
20231201,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-800,5,-1.10,479186094800,6652567,42.15,72400,72500,71700,94600,51000,72800,72030.03,53.58,-10522,-310514,73200,73000,72600,72400,72000,73100,72500,7780,21800,100,58240,100,1,5969782550,4298243,8.94,1.42,12,0.11,8057.00,50817.00,73600,20230704,-2.17,54500,20230103,32.11,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,54500,32.11,20230103,0.07,N,005930,100,7780 억,,3198780238,N,N,42964,N,00,N
|
|
20231201,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,-900,5,-1.24,431341742100,5987069,37.93,72400,72500,71700,94600,51000,72800,72045.32,53.58,-10522,-110530,73200,73000,72600,72400,72000,73100,72500,7780,21800,100,58240,100,1,5969782550,4292274,8.92,1.41,12,0.10,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3198780238,N,N,42964,N,00,N
|
|
20231201,110200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-800,5,-1.10,359604525300,4990271,31.62,72400,72500,71700,94600,51000,72800,72060.84,53.58,-10522,66051,73200,73000,72600,72400,72000,73100,72500,7780,21800,100,58240,100,1,5969782550,4298243,8.94,1.42,12,0.08,8057.00,50817.00,73600,20230704,-2.17,54500,20230103,32.11,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,54500,32.11,20230103,0.07,N,005930,100,7780 억,,3198780238,N,N,42964,N,00,N
|
|
20231201,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-700,5,-0.96,288622795900,4004943,25.37,72400,72500,71700,94600,51000,72800,72066.29,53.58,-10522,191668,73200,73000,72600,72400,72000,73100,72500,7780,21800,100,58240,100,1,5969782550,4304213,8.95,1.42,12,0.07,8057.00,50817.00,73600,20230704,-2.04,54500,20230103,32.29,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,54500,32.29,20230103,0.07,N,005930,100,7780 억,,3198780238,N,N,42964,N,00,N
|
|
20231201,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-500,5,-0.69,26607380000,367554,2.33,72400,72500,72300,94600,51000,72800,72388.24,53.58,-10522,22559,73200,73000,72600,72400,72000,73100,72500,7780,21800,100,58240,100,1,5969782550,4316153,8.97,1.42,12,0.01,8057.00,50817.00,73600,20230704,-1.77,54500,20230103,32.66,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,54500,32.66,20230103,0.07,N,005930,100,7780 억,,3198780238,N,N,42964,N,00,N
|