118 lines
56 KiB
CSV
118 lines
56 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
|
|
20240123,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74900,-200,5,-0.27,735822245600,9817518,49.90,75700,75800,74300,97600,52600,75100,74949.91,54.31,-3336,57652,76366,75732,75366,74732,74366,75550,74550,7780,22500,100,58570,100,1,5969782550,4471367,9.30,1.47,12,0.16,8057.00,50817.00,79800,20240102,-6.14,59000,20230314,26.95,79800,-6.14,20240102,70700,5.94,20240118,79800,-6.14,20240102,59000,26.95,20230314,0.11,N,005930,100,7780 억,,3242282064,N,N,166211,N,00,N
|
|
20240123,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74900,-200,5,-0.27,630405518300,8412737,42.76,75700,75800,74300,97600,52600,75100,74934.64,54.31,-3336,2425,76366,75732,75366,74732,74366,75550,74550,7780,22500,100,58570,100,1,5969782550,4471367,9.30,1.47,12,0.14,8057.00,50817.00,79800,20240102,-6.14,59000,20230314,26.95,79800,-6.14,20240102,70700,5.94,20240118,79800,-6.14,20240102,59000,26.95,20230314,0.11,N,005930,100,7780 억,,3242282064,N,N,166211,N,00,N
|
|
20240123,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75000,-100,5,-0.13,506654555300,6757949,34.35,75700,75800,74300,97600,52600,75100,74971.63,54.31,-3336,-33615,76366,75732,75366,74732,74366,75550,74550,7780,22500,100,58570,100,1,5969782550,4477337,9.31,1.48,12,0.11,8057.00,50817.00,79800,20240102,-6.02,59000,20230314,27.12,79800,-6.02,20240102,70700,6.08,20240118,79800,-6.02,20240102,59000,27.12,20230314,0.11,N,005930,100,7780 억,,3242282064,N,N,166211,N,00,N
|
|
20240123,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75400,300,2,0.40,57842566000,764474,3.89,75700,75800,75400,97600,52600,75100,75663.83,54.31,-3336,121996,76366,75732,75366,74732,74366,75550,74550,7780,22500,100,58570,100,1,5969782550,4501216,9.36,1.48,12,0.01,8057.00,50817.00,79800,20240102,-5.51,59000,20230314,27.80,79800,-5.51,20240102,70700,6.65,20240118,79800,-5.51,20240102,59000,27.80,20230314,0.11,N,005930,100,7780 억,,3242282064,N,N,166211,N,00,N
|
|
20240119,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,3000,2,4.18,1716799522900,23198458,129.94,73500,74700,73000,93200,50200,71700,74004.44,54.18,167184,2710079,72766,72232,71466,70932,70166,72500,71200,7780,21500,100,55920,100,1,5969782550,4459428,9.27,1.47,12,0.39,8057.00,50817.00,79800,20240102,-6.39,59000,20230314,26.61,79800,-6.39,20240102,70700,5.66,20240118,79800,-6.39,20240102,59000,26.61,20230314,0.10,N,005930,100,7780 억,,3234307727,N,N,44625,N,00,N
|
|
20240119,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74400,2700,2,3.77,1472780357300,19928681,111.62,73500,74500,73000,93200,50200,71700,73902.55,54.18,167184,2147651,72766,72232,71466,70932,70166,72500,71200,7780,21500,100,55920,100,1,5969782550,4441518,9.23,1.46,12,0.33,8057.00,50817.00,79800,20240102,-6.77,59000,20230314,26.10,79800,-6.77,20240102,70700,5.23,20240118,79800,-6.77,20240102,59000,26.10,20230314,0.10,N,005930,100,7780 억,,3234307727,N,N,3408,N,00,N
|
|
20240119,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,2400,2,3.35,1279454220600,17320863,97.02,73500,74500,73000,93200,50200,71700,73867.81,54.18,167184,2022974,72766,72232,71466,70932,70166,72500,71200,7780,21500,100,55920,100,1,5969782550,4423609,9.20,1.46,12,0.29,8057.00,50817.00,79800,20240102,-7.14,59000,20230314,25.59,79800,-7.14,20240102,70700,4.81,20240118,79800,-7.14,20240102,59000,25.59,20230314,0.10,N,005930,100,7780 억,,3234307727,N,N,3408,N,00,N
|
|
20240119,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,2500,2,3.49,1064741802600,14430924,80.83,73500,74200,73000,93200,50200,71700,73781.96,54.18,167184,1911218,72766,72232,71466,70932,70166,72500,71200,7780,21500,100,55920,100,1,5969782550,4429579,9.21,1.46,12,0.24,8057.00,50817.00,79800,20240102,-7.02,59000,20230314,25.76,79800,-7.02,20240102,70700,4.95,20240118,79800,-7.02,20240102,59000,25.76,20230314,0.10,N,005930,100,7780 억,,3234307727,N,N,3408,N,00,N
|
|
20240119,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,2400,2,3.35,945529569000,12822800,71.82,73500,74200,73000,93200,50200,71700,73738.16,54.18,167184,1609909,72766,72232,71466,70932,70166,72500,71200,7780,21500,100,55920,100,1,5969782550,4423609,9.20,1.46,12,0.21,8057.00,50817.00,79800,20240102,-7.14,59000,20230314,25.59,79800,-7.14,20240102,70700,4.81,20240118,79800,-7.14,20240102,59000,25.59,20230314,0.10,N,005930,100,7780 억,,3234307727,N,N,3408,N,00,N
|
|
20240119,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,2300,2,3.21,794670856100,10785509,60.41,73500,74200,73000,93200,50200,71700,73679.50,54.18,167184,1364660,72766,72232,71466,70932,70166,72500,71200,7780,21500,100,55920,100,1,5969782550,4417639,9.18,1.46,12,0.18,8057.00,50817.00,79800,20240102,-7.27,59000,20230314,25.42,79800,-7.27,20240102,70700,4.67,20240118,79800,-7.27,20240102,59000,25.42,20230314,0.10,N,005930,100,7780 억,,3234307727,N,N,3408,N,00,N
|
|
20240119,100217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,2200,2,3.07,559356505200,7603916,42.59,73500,74000,73000,93200,50200,71700,73561.64,54.18,167184,1071811,72766,72232,71466,70932,70166,72500,71200,7780,21500,100,55920,100,1,5969782550,4411669,9.17,1.45,12,0.13,8057.00,50817.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.10,N,005930,100,7780 억,,3234307727,N,N,3408,N,00,N
|
|
20240119,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,1600,2,2.23,152594581200,2077756,11.64,73500,73600,73000,93200,50200,71700,73442.03,54.18,167184,529154,72766,72232,71466,70932,70166,72500,71200,7780,21500,100,55920,100,1,5969782550,4375851,9.10,1.44,12,0.03,8057.00,50817.00,79800,20240102,-8.15,59000,20230314,24.24,79800,-8.15,20240102,70700,3.68,20240118,79800,-8.15,20240102,59000,24.24,20230314,0.10,N,005930,100,7780 억,,3234307727,N,N,3408,N,00,N
|
|
20240118,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,700,2,0.99,1259398512500,17644611,77.79,71600,72000,70700,92300,49700,71000,71375.36,54.18,0,-2150425,74066,72532,71766,70232,69466,72150,69850,7780,21300,100,55380,100,1,5969782550,4280334,8.90,1.41,12,0.30,8057.00,50817.00,79800,20240102,-10.15,59000,20230314,21.53,79800,-10.15,20240102,70700,1.41,20240118,79800,-10.15,20240102,59000,21.53,20230314,0.10,N,005930,100,7780 억,,3234530160,N,N,3408,N,00,N
|
|
20240118,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,600,2,0.85,1055818085900,14806488,65.27,71600,71800,70700,92300,49700,71000,71307.82,54.18,0,-1866866,74066,72532,71766,70232,69466,72150,69850,7780,21300,100,55380,100,1,5969782550,4274364,8.89,1.41,12,0.25,8057.00,50817.00,79800,20240102,-10.28,59000,20230314,21.36,79800,-10.28,20240102,70700,1.27,20240118,79800,-10.28,20240102,59000,21.36,20230314,0.10,N,005930,100,7780 억,,3234530160,N,N,16922,N,00,N
|
|
20240118,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,300,2,0.42,935713636200,13122032,57.85,71600,71800,70700,92300,49700,71000,71308.62,54.18,0,-1671876,74066,72532,71766,70232,69466,72150,69850,7780,21300,100,55380,100,1,5969782550,4256455,8.85,1.40,12,0.22,8057.00,50817.00,79800,20240102,-10.65,59000,20230314,20.85,79800,-10.65,20240102,70700,0.85,20240118,79800,-10.65,20240102,59000,20.85,20230314,0.10,N,005930,100,7780 억,,3234530160,N,N,16922,N,00,N
|
|
20240118,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,600,2,0.85,818327900000,11476823,50.60,71600,71800,70700,92300,49700,71000,71302.68,54.18,0,-1490054,74066,72532,71766,70232,69466,72150,69850,7780,21300,100,55380,100,1,5969782550,4274364,8.89,1.41,12,0.19,8057.00,50817.00,79800,20240102,-10.28,59000,20230314,21.36,79800,-10.28,20240102,70700,1.27,20240118,79800,-10.28,20240102,59000,21.36,20230314,0.10,N,005930,100,7780 억,,3234530160,N,N,16922,N,00,N
|
|
20240118,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,300,2,0.42,724706709000,10166966,44.82,71600,71800,70700,92300,49700,71000,71280.56,54.18,0,-1336620,74066,72532,71766,70232,69466,72150,69850,7780,21300,100,55380,100,1,5969782550,4256455,8.85,1.40,12,0.17,8057.00,50817.00,79800,20240102,-10.65,59000,20230314,20.85,79800,-10.65,20240102,70700,0.85,20240118,79800,-10.65,20240102,59000,20.85,20230314,0.10,N,005930,100,7780 억,,3234530160,N,N,16922,N,00,N
|
|
20240118,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,500,2,0.70,594687796900,8350388,36.81,71600,71700,70700,92300,49700,71000,71216.82,54.18,0,-1372293,74066,72532,71766,70232,69466,72150,69850,7780,21300,100,55380,100,1,5969782550,4268395,8.87,1.41,12,0.14,8057.00,50817.00,79800,20240102,-10.40,59000,20230314,21.19,79800,-10.40,20240102,70700,1.13,20240118,79800,-10.40,20240102,59000,21.19,20230314,0.10,N,005930,100,7780 억,,3234530160,N,N,16922,N,00,N
|
|
20240118,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,100,2,0.14,445294061800,6256592,27.58,71600,71700,70700,92300,49700,71000,71172.01,54.18,0,-1079271,74066,72532,71766,70232,69466,72150,69850,7780,21300,100,55380,100,1,5969782550,4244515,8.82,1.40,12,0.10,8057.00,50817.00,79800,20240102,-10.90,59000,20230314,20.51,79800,-10.90,20240102,70700,0.57,20240118,79800,-10.90,20240102,59000,20.51,20230314,0.10,N,005930,100,7780 억,,3234530160,N,N,16922,N,00,N
|
|
20240118,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,700,2,0.99,71230581600,994912,4.39,71600,71700,71500,92300,49700,71000,71595.52,54.18,0,98520,74066,72532,71766,70232,69466,72150,69850,7780,21300,100,55380,100,1,5969782550,4280334,8.90,1.41,12,0.02,8057.00,50817.00,79800,20240102,-10.15,59000,20230314,21.53,79800,-10.15,20240102,71000,0.99,20240117,79800,-10.15,20240102,59000,21.53,20230314,0.10,N,005930,100,7780 억,,3234530160,N,N,16922,N,00,N
|
|
20240117,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,-1600,5,-2.20,1582253228100,22053869,149.41,73100,73300,71000,94300,50900,72600,71745.09,54.24,-5004,-2433009,74133,73366,72933,72166,71733,73150,71950,7780,21700,100,56620,100,1,5969782550,4238546,8.81,1.40,12,0.37,8057.00,50817.00,79800,20240102,-11.03,59000,20230314,20.34,79800,-11.03,20240102,71000,0.00,20240117,79800,-11.03,20240102,59000,20.34,20230314,0.10,N,005930,100,7780 억,,3237946916,N,N,16922,N,00,N
|
|
20240117,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-1200,5,-1.65,1422557763700,19806913,134.19,73100,73300,71000,94300,50900,72600,71820.81,54.24,-5004,-2348932,74133,73366,72933,72166,71733,73150,71950,7780,21700,100,56620,100,1,5969782550,4262425,8.86,1.41,12,0.33,8057.00,50817.00,79800,20240102,-10.53,59000,20230314,21.02,79800,-10.53,20240102,71000,0.56,20240117,79800,-10.53,20240102,59000,21.02,20230314,0.10,N,005930,100,7780 억,,3237946916,N,N,998,N,00,N
|
|
20240117,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-1300,5,-1.79,1203493897600,16728305,113.33,73100,73300,71100,94300,50900,72600,71943.10,54.24,-5004,-1934934,74133,73366,72933,72166,71733,73150,71950,7780,21700,100,56620,100,1,5969782550,4256455,8.85,1.40,12,0.28,8057.00,50817.00,79800,20240102,-10.65,59000,20230314,20.85,79800,-10.65,20240102,71100,0.28,20240117,79800,-10.65,20240102,59000,20.85,20230314,0.10,N,005930,100,7780 억,,3237946916,N,N,998,N,00,N
|
|
20240117,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,-1400,5,-1.93,1035750804700,14375023,97.39,73100,73300,71100,94300,50900,72600,72051.66,54.24,-5004,-1650330,74133,73366,72933,72166,71733,73150,71950,7780,21700,100,56620,100,1,5969782550,4250485,8.84,1.40,12,0.24,8057.00,50817.00,79800,20240102,-10.78,59000,20230314,20.68,79800,-10.78,20240102,71100,0.14,20240117,79800,-10.78,20240102,59000,20.68,20230314,0.10,N,005930,100,7780 억,,3237946916,N,N,998,N,00,N
|
|
20240117,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,-1400,5,-1.93,873601274700,12099597,81.97,73100,73300,71200,94300,50900,72600,72200.46,54.24,-5004,-1431784,74133,73366,72933,72166,71733,73150,71950,7780,21700,100,56620,100,1,5969782550,4250485,8.84,1.40,12,0.20,8057.00,50817.00,79800,20240102,-10.78,59000,20230314,20.68,79800,-10.78,20240102,71200,0.00,20240117,79800,-10.78,20240102,59000,20.68,20230314,0.10,N,005930,100,7780 억,,3237946916,N,N,998,N,00,N
|
|
20240117,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,-1000,5,-1.38,698202025400,9644340,65.34,73100,73300,71500,94300,50900,72600,72394.75,54.24,-5004,-1169145,74133,73366,72933,72166,71733,73150,71950,7780,21700,100,56620,100,1,5969782550,4274364,8.89,1.41,12,0.16,8057.00,50817.00,79800,20240102,-10.28,59000,20230314,21.36,79800,-10.28,20240102,71500,0.14,20240117,79800,-10.28,20240102,59000,21.36,20230314,0.10,N,005930,100,7780 억,,3237946916,N,N,998,N,00,N
|
|
20240117,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-300,5,-0.41,370160156600,5084038,34.44,73100,73300,72300,94300,50900,72600,72808.79,54.24,-5004,-489802,74133,73366,72933,72166,71733,73150,71950,7780,21700,100,56620,100,1,5969782550,4316153,8.97,1.42,12,0.09,8057.00,50817.00,79800,20240102,-9.40,59000,20230314,22.54,79800,-9.40,20240102,72300,0.00,20240117,79800,-9.40,20240102,59000,22.54,20230314,0.10,N,005930,100,7780 억,,3237946916,N,N,998,N,00,N
|
|
20240117,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,400,2,0.55,70527989300,964645,6.54,73100,73300,73000,94300,50900,72600,73119.33,54.24,-5004,-78842,74133,73366,72933,72166,71733,73150,71950,7780,21700,100,56620,100,1,5969782550,4357941,9.06,1.44,12,0.02,8057.00,50817.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,72500,0.69,20240116,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3237946916,N,N,998,N,00,N
|
|
20240116,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-1300,5,-1.76,1049143953200,14393684,108.94,73500,73700,72500,96000,51800,73900,72889.22,54.25,0,-1899918,74500,74200,73700,73400,72900,74350,73550,7780,22100,100,57640,100,1,5969782550,4334062,9.01,1.43,12,0.24,8057.00,50817.00,79800,20240102,-9.02,59000,20230314,23.05,79800,-9.02,20240102,72500,0.14,20240116,79800,-9.02,20240102,59000,23.05,20230314,0.10,N,005930,100,7780 억,,3238790740,N,N,998,N,00,N
|
|
20240116,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-1300,5,-1.76,883438063500,12110949,91.66,73500,73700,72500,96000,51800,73900,72945.19,54.25,0,-1734933,74500,74200,73700,73400,72900,74350,73550,7780,22100,100,57640,100,1,5969782550,4334062,9.01,1.43,12,0.20,8057.00,50817.00,79800,20240102,-9.02,59000,20230314,23.05,79800,-9.02,20240102,72500,0.14,20240116,79800,-9.02,20240102,59000,23.05,20230314,0.10,N,005930,100,7780 억,,3238790740,N,N,4191,N,00,N
|
|
20240116,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-1200,5,-1.62,728552992100,9979725,75.53,73500,73700,72500,96000,51800,73900,73003.07,54.25,0,-1332542,74500,74200,73700,73400,72900,74350,73550,7780,22100,100,57640,100,1,5969782550,4340032,9.02,1.43,12,0.17,8057.00,50817.00,79800,20240102,-8.90,59000,20230314,23.22,79800,-8.90,20240102,72500,0.28,20240116,79800,-8.90,20240102,59000,23.22,20230314,0.10,N,005930,100,7780 억,,3238790740,N,N,4191,N,00,N
|
|
20240116,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-900,5,-1.22,610216076900,8354433,63.23,73500,73700,72500,96000,51800,73900,73040.71,54.25,0,-1101062,74500,74200,73700,73400,72900,74350,73550,7780,22100,100,57640,100,1,5969782550,4357941,9.06,1.44,12,0.14,8057.00,50817.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,72500,0.69,20240116,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3238790740,N,N,4191,N,00,N
|
|
20240116,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-900,5,-1.22,566613554800,7757692,58.72,73500,73700,72500,96000,51800,73900,73038.63,54.25,0,-1137463,74500,74200,73700,73400,72900,74350,73550,7780,22100,100,57640,100,1,5969782550,4357941,9.06,1.44,12,0.13,8057.00,50817.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,72500,0.69,20240116,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3238790740,N,N,4191,N,00,N
|
|
20240116,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-900,5,-1.22,490717019600,6718216,50.85,73500,73700,72500,96000,51800,73900,73042.41,54.25,0,-1134322,74500,74200,73700,73400,72900,74350,73550,7780,22100,100,57640,100,1,5969782550,4357941,9.06,1.44,12,0.11,8057.00,50817.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,72500,0.69,20240116,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3238790740,N,N,4191,N,00,N
|
|
20240116,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-1200,5,-1.62,341993694600,4675558,35.39,73500,73700,72500,96000,51800,73900,73144.56,54.25,0,-1059918,74500,74200,73700,73400,72900,74350,73550,7780,22100,100,57640,100,1,5969782550,4340032,9.02,1.43,12,0.08,8057.00,50817.00,79800,20240102,-8.90,59000,20230314,23.22,79800,-8.90,20240102,72500,0.28,20240116,79800,-8.90,20240102,59000,23.22,20230314,0.10,N,005930,100,7780 억,,3238790740,N,N,4191,N,00,N
|
|
20240116,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,-400,5,-0.54,36878762900,501789,3.80,73500,73600,73400,96000,51800,73900,73492.37,54.25,0,-155552,74500,74200,73700,73400,72900,74350,73550,7780,22100,100,57640,100,1,5969782550,4387790,9.12,1.45,12,0.01,8057.00,50817.00,79800,20240102,-7.89,59000,20230314,24.58,79800,-7.89,20240102,72700,1.10,20240111,79800,-7.89,20240102,59000,24.58,20230314,0.10,N,005930,100,7780 억,,3238790740,N,N,4191,N,00,N
|
|
20240115,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,800,2,1.09,955150985400,12968347,99.46,73200,74000,73200,95000,51200,73100,73652.06,54.23,-12499700,-361684,74633,73866,73333,72566,72033,74250,72950,7780,21900,100,57010,100,1,5969782550,4411669,9.17,1.45,12,0.22,8057.00,50817.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,72700,1.65,20240111,79800,-7.39,20240102,59000,25.25,20230314,0.09,N,005930,100,7780 억,,3237615311,N,N,4191,N,00,N
|
|
20240115,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,500,2,0.68,795209423700,10799694,82.83,73200,74000,73200,95000,51200,73100,73632.75,54.23,-12499700,-672008,74633,73866,73333,72566,72033,74250,72950,7780,21900,100,57010,100,1,5969782550,4393760,9.13,1.45,12,0.18,8057.00,50817.00,79800,20240102,-7.77,59000,20230314,24.75,79800,-7.77,20240102,72700,1.24,20240111,79800,-7.77,20240102,59000,24.75,20230314,0.09,N,005930,100,7780 억,,3237615311,N,N,4093,N,00,N
|
|
20240115,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,400,2,0.55,733454357200,9959466,76.38,73200,74000,73200,95000,51200,73100,73644.12,54.23,-12499700,-679848,74633,73866,73333,72566,72033,74250,72950,7780,21900,100,57010,100,1,5969782550,4387790,9.12,1.45,12,0.17,8057.00,50817.00,79800,20240102,-7.89,59000,20230314,24.58,79800,-7.89,20240102,72700,1.10,20240111,79800,-7.89,20240102,59000,24.58,20230314,0.09,N,005930,100,7780 억,,3237615311,N,N,4093,N,00,N
|
|
20240115,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,500,2,0.68,654336953500,8883154,68.13,73200,74000,73200,95000,51200,73100,73660.64,54.23,-12499700,-588066,74633,73866,73333,72566,72033,74250,72950,7780,21900,100,57010,100,1,5969782550,4393760,9.13,1.45,12,0.15,8057.00,50817.00,79800,20240102,-7.77,59000,20230314,24.75,79800,-7.77,20240102,72700,1.24,20240111,79800,-7.77,20240102,59000,24.75,20230314,0.09,N,005930,100,7780 억,,3237615311,N,N,4093,N,00,N
|
|
20240115,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,700,2,0.96,557175029200,7563661,58.01,73200,74000,73200,95000,51200,73100,73664.97,54.23,-12499700,-483061,74633,73866,73333,72566,72033,74250,72950,7780,21900,100,57010,100,1,5969782550,4405700,9.16,1.45,12,0.13,8057.00,50817.00,79800,20240102,-7.52,59000,20230314,25.08,79800,-7.52,20240102,72700,1.51,20240111,79800,-7.52,20240102,59000,25.08,20230314,0.09,N,005930,100,7780 억,,3237615311,N,N,4093,N,00,N
|
|
20240115,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,500,2,0.68,456545735300,6198136,47.54,73200,74000,73200,95000,51200,73100,73658.85,54.23,-12499700,-470070,74633,73866,73333,72566,72033,74250,72950,7780,21900,100,57010,100,1,5969782550,4393760,9.13,1.45,12,0.10,8057.00,50817.00,79800,20240102,-7.77,59000,20230314,24.75,79800,-7.77,20240102,72700,1.24,20240111,79800,-7.77,20240102,59000,24.75,20230314,0.09,N,005930,100,7780 억,,3237615311,N,N,4093,N,00,N
|
|
20240115,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,800,2,1.09,295584876400,4012331,30.77,73200,74000,73200,95000,51200,73100,73669.58,54.23,-12499700,-235359,74633,73866,73333,72566,72033,74250,72950,7780,21900,100,57010,100,1,5969782550,4411669,9.17,1.45,12,0.07,8057.00,50817.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,72700,1.65,20240111,79800,-7.39,20240102,59000,25.25,20230314,0.09,N,005930,100,7780 억,,3237615311,N,N,4093,N,00,N
|
|
20240115,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,200,2,0.27,44410455200,606262,4.65,73200,73500,73200,95000,51200,73100,73253.75,54.23,-12499700,-191161,74633,73866,73333,72566,72033,74250,72950,7780,21900,100,57010,100,1,5969782550,4375851,9.10,1.44,12,0.01,8057.00,50817.00,79800,20240102,-8.15,59000,20230314,24.24,79800,-8.15,20240102,72700,0.83,20240111,79800,-8.15,20240102,59000,24.24,20230314,0.09,N,005930,100,7780 억,,3237615311,N,N,4093,N,00,N
|
|
20240112,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-100,5,-0.14,951765829400,12970027,22.48,73000,74100,72800,95100,51300,73200,73382.61,54.44,2967993,-1323257,74066,73632,73166,72732,72266,73850,72950,7780,21900,100,57090,100,1,5969782550,4363911,9.07,1.44,12,0.22,8057.00,50817.00,79800,20240102,-8.40,57900,20230106,26.25,79800,-8.40,20240102,72700,0.55,20240111,79800,-8.40,20240102,59000,23.90,20230314,0.08,N,005930,100,7780 억,,3249957851,N,N,1959,N,00,N
|
|
20240112,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-300,5,-0.41,864440268200,11774604,20.41,73000,74100,72800,95100,51300,73200,73415.70,54.44,2967993,-1210328,74066,73632,73166,72732,72266,73850,72950,7780,21900,100,57090,100,1,5969782550,4351971,9.05,1.43,12,0.20,8057.00,50817.00,79800,20240102,-8.65,57900,20230106,25.91,79800,-8.65,20240102,72700,0.28,20240111,79800,-8.65,20240102,59000,23.56,20230314,0.08,N,005930,100,7780 억,,3249957851,N,N,5191,N,00,N
|
|
20240112,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-300,5,-0.41,786109545800,10701327,18.55,73000,74100,72800,95100,51300,73200,73459.13,54.44,2967993,-1133896,74066,73632,73166,72732,72266,73850,72950,7780,21900,100,57090,100,1,5969782550,4351971,9.05,1.43,12,0.18,8057.00,50817.00,79800,20240102,-8.65,57900,20230106,25.91,79800,-8.65,20240102,72700,0.28,20240111,79800,-8.65,20240102,59000,23.56,20230314,0.08,N,005930,100,7780 억,,3249957851,N,N,5191,N,00,N
|
|
20240112,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,200,2,0.27,649493972200,8831547,15.31,73000,74100,73000,95100,51300,73200,73542.58,54.44,2967993,-746994,74066,73632,73166,72732,72266,73850,72950,7780,21900,100,57090,100,1,5969782550,4381820,9.11,1.44,12,0.15,8057.00,50817.00,79800,20240102,-8.02,57900,20230106,26.77,79800,-8.02,20240102,72700,0.96,20240111,79800,-8.02,20240102,59000,24.41,20230314,0.08,N,005930,100,7780 억,,3249957851,N,N,5191,N,00,N
|
|
20240112,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,300,2,0.41,607850378600,8264347,14.33,73000,74100,73000,95100,51300,73200,73551.02,54.44,2967993,-612507,74066,73632,73166,72732,72266,73850,72950,7780,21900,100,57090,100,1,5969782550,4387790,9.12,1.45,12,0.14,8057.00,50817.00,79800,20240102,-7.89,57900,20230106,26.94,79800,-7.89,20240102,72700,1.10,20240111,79800,-7.89,20240102,59000,24.58,20230314,0.08,N,005930,100,7780 억,,3249957851,N,N,5191,N,00,N
|
|
20240112,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,400,2,0.55,508726875600,6917114,11.99,73000,74100,73000,95100,51300,73200,73546.23,54.44,2967993,-382393,74066,73632,73166,72732,72266,73850,72950,7780,21900,100,57090,100,1,5969782550,4393760,9.13,1.45,12,0.12,8057.00,50817.00,79800,20240102,-7.77,57900,20230106,27.12,79800,-7.77,20240102,72700,1.24,20240111,79800,-7.77,20240102,59000,24.75,20230314,0.08,N,005930,100,7780 억,,3249957851,N,N,5191,N,00,N
|
|
20240112,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,200,2,0.27,382303069500,5197210,9.01,73000,74100,73000,95100,51300,73200,73559.44,54.44,2967993,-176903,74066,73632,73166,72732,72266,73850,72950,7780,21900,100,57090,100,1,5969782550,4381820,9.11,1.44,12,0.09,8057.00,50817.00,79800,20240102,-8.02,57900,20230106,26.77,79800,-8.02,20240102,72700,0.96,20240111,79800,-8.02,20240102,59000,24.41,20230314,0.08,N,005930,100,7780 억,,3249957851,N,N,5191,N,00,N
|
|
20240112,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,0,3,0.00,71452114900,977174,1.69,73000,73400,73000,95100,51300,73200,73121.00,54.44,2967993,-163072,74066,73632,73166,72732,72266,73850,72950,7780,21900,100,57090,100,1,5969782550,4369881,9.09,1.44,12,0.02,8057.00,50817.00,79800,20240102,-8.27,57900,20230106,26.42,79800,-8.27,20240102,72700,0.69,20240111,79800,-8.27,20240102,59000,24.07,20230314,0.08,N,005930,100,7780 억,,3249957851,N,N,5191,N,00,N
|
|
20240111,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-400,5,-0.54,2028158235900,27731495,136.88,72900,73600,72700,95600,51600,73600,73135.45,54.00,-24785,-2266990,76000,74800,74000,72800,72000,74400,72400,7780,22000,100,57400,100,1,5969782550,4369881,9.09,1.44,12,0.46,8057.00,50817.00,79800,20240102,-8.27,57600,20230105,27.08,79800,-8.27,20240102,72700,0.69,20240111,79800,-8.27,20240102,59000,24.07,20230314,0.08,N,005930,100,7780 억,,3223898818,N,N,5191,N,00,N
|
|
20240111,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-300,5,-0.41,1602739528000,21921631,108.20,72900,73600,72700,95600,51600,73600,73112.15,54.00,-24785,-475951,76000,74800,74000,72800,72000,74400,72400,7780,22000,100,57400,100,1,5969782550,4375851,9.10,1.44,12,0.37,8057.00,50817.00,79800,20240102,-8.15,57600,20230105,27.26,79800,-8.15,20240102,72700,0.83,20240111,79800,-8.15,20240102,59000,24.24,20230314,0.08,N,005930,100,7780 억,,3223898818,N,N,2700,N,00,N
|
|
20240111,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-500,5,-0.68,1347409245000,18435962,91.00,72900,73600,72700,95600,51600,73600,73085.81,54.00,-24785,-568346,76000,74800,74000,72800,72000,74400,72400,7780,22000,100,57400,100,1,5969782550,4363911,9.07,1.44,12,0.31,8057.00,50817.00,79800,20240102,-8.40,57600,20230105,26.91,79800,-8.40,20240102,72700,0.55,20240111,79800,-8.40,20240102,59000,23.90,20230314,0.08,N,005930,100,7780 억,,3223898818,N,N,2700,N,00,N
|
|
20240111,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-500,5,-0.68,1205391388100,16489045,81.39,72900,73600,72700,95600,51600,73600,73102.44,54.00,-24785,-405917,76000,74800,74000,72800,72000,74400,72400,7780,22000,100,57400,100,1,5969782550,4363911,9.07,1.44,12,0.28,8057.00,50817.00,79800,20240102,-8.40,57600,20230105,26.91,79800,-8.40,20240102,72700,0.55,20240111,79800,-8.40,20240102,59000,23.90,20230314,0.08,N,005930,100,7780 억,,3223898818,N,N,2700,N,00,N
|
|
20240111,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-700,5,-0.95,1036777610400,14176096,69.97,72900,73600,72700,95600,51600,73600,73135.49,54.00,-24785,-385703,76000,74800,74000,72800,72000,74400,72400,7780,22000,100,57400,100,1,5969782550,4351971,9.05,1.43,12,0.24,8057.00,50817.00,79800,20240102,-8.65,57600,20230105,26.56,79800,-8.65,20240102,72700,0.28,20240111,79800,-8.65,20240102,59000,23.56,20230314,0.08,N,005930,100,7780 억,,3223898818,N,N,2700,N,00,N
|
|
20240111,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-300,5,-0.41,847197073400,11584357,57.18,72900,73600,72700,95600,51600,73600,73132.69,54.00,-24785,-214050,76000,74800,74000,72800,72000,74400,72400,7780,22000,100,57400,100,1,5969782550,4375851,9.10,1.44,12,0.19,8057.00,50817.00,79800,20240102,-8.15,57600,20230105,27.26,79800,-8.15,20240102,72700,0.83,20240111,79800,-8.15,20240102,59000,24.24,20230314,0.08,N,005930,100,7780 억,,3223898818,N,N,2700,N,00,N
|
|
20240111,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,-200,5,-0.27,683763926000,9352691,46.16,72900,73600,72700,95600,51600,73600,73108.58,54.00,-24785,-171078,76000,74800,74000,72800,72000,74400,72400,7780,22000,100,57400,100,1,5969782550,4381820,9.11,1.44,12,0.16,8057.00,50817.00,79800,20240102,-8.02,57600,20230105,27.43,79800,-8.02,20240102,72700,0.96,20240111,79800,-8.02,20240102,59000,24.41,20230314,0.08,N,005930,100,7780 억,,3223898818,N,N,2700,N,00,N
|
|
20240111,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-600,5,-0.82,168309049400,2308171,11.39,72900,73100,72800,95600,51600,73600,72917.59,54.00,-24785,13023,76000,74800,74000,72800,72000,74400,72400,7780,22000,100,57400,100,1,5969782550,4357941,9.06,1.44,12,0.04,8057.00,50817.00,79800,20240102,-8.52,57600,20230105,26.74,79800,-8.52,20240102,72800,0.27,20240111,79800,-8.52,20240102,59000,23.73,20230314,0.08,N,005930,100,7780 억,,3223898818,N,N,2700,N,00,N
|
|
20240110,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,-1100,5,-1.47,1474556778400,19946946,76.66,75000,75200,73200,97100,52300,74700,73924.33,54.03,-933816,892134,78966,76832,75566,73432,72166,76200,72800,7780,22400,100,58260,100,1,5969782550,4393760,9.13,1.45,12,0.33,8057.00,50817.00,79800,20240102,-7.77,55600,20230104,32.37,79800,-7.77,20240102,73200,0.55,20240110,79800,-7.77,20240102,59000,24.75,20230314,0.07,N,005930,100,7780 억,,3225708351,N,N,2700,N,00,N
|
|
20240110,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,-1000,5,-1.34,1346511543000,18208462,69.98,75000,75200,73200,97100,52300,74700,73949.63,54.03,-933816,742132,78966,76832,75566,73432,72166,76200,72800,7780,22400,100,58260,100,1,5969782550,4399730,9.15,1.45,12,0.31,8057.00,50817.00,79800,20240102,-7.64,55600,20230104,32.55,79800,-7.64,20240102,73200,0.68,20240110,79800,-7.64,20240102,59000,24.92,20230314,0.07,N,005930,100,7780 억,,3225708351,N,N,5006,N,00,N
|
|
20240110,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,-1200,5,-1.61,1193872673500,16136249,62.02,75000,75200,73200,97100,52300,74700,73986.86,54.03,-933816,444202,78966,76832,75566,73432,72166,76200,72800,7780,22400,100,58260,100,1,5969782550,4387790,9.12,1.45,12,0.27,8057.00,50817.00,79800,20240102,-7.89,55600,20230104,32.19,79800,-7.89,20240102,73200,0.41,20240110,79800,-7.89,20240102,59000,24.58,20230314,0.07,N,005930,100,7780 억,,3225708351,N,N,5006,N,00,N
|
|
20240110,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,-1000,5,-1.34,1052138088700,14210684,54.62,75000,75200,73200,97100,52300,74700,74038.37,54.03,-933816,424807,78966,76832,75566,73432,72166,76200,72800,7780,22400,100,58260,100,1,5969782550,4399730,9.15,1.45,12,0.24,8057.00,50817.00,79800,20240102,-7.64,55600,20230104,32.55,79800,-7.64,20240102,73200,0.68,20240110,79800,-7.64,20240102,59000,24.92,20230314,0.07,N,005930,100,7780 억,,3225708351,N,N,5006,N,00,N
|
|
20240110,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,-1100,5,-1.47,921835144300,12437330,47.80,75000,75200,73200,97100,52300,74700,74118.26,54.03,-933816,352004,78966,76832,75566,73432,72166,76200,72800,7780,22400,100,58260,100,1,5969782550,4393760,9.13,1.45,12,0.21,8057.00,50817.00,79800,20240102,-7.77,55600,20230104,32.37,79800,-7.77,20240102,73200,0.55,20240110,79800,-7.77,20240102,59000,24.75,20230314,0.07,N,005930,100,7780 억,,3225708351,N,N,5006,N,00,N
|
|
20240110,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,-900,5,-1.20,659996884700,8875725,34.11,75000,75200,73600,97100,52300,74700,74359.65,54.03,-933816,343566,78966,76832,75566,73432,72166,76200,72800,7780,22400,100,58260,100,1,5969782550,4405700,9.16,1.45,12,0.15,8057.00,50817.00,79800,20240102,-7.52,55600,20230104,32.73,79800,-7.52,20240102,73600,0.27,20240110,79800,-7.52,20240102,59000,25.08,20230314,0.07,N,005930,100,7780 억,,3225708351,N,N,5006,N,00,N
|
|
20240110,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74400,-300,5,-0.40,357071312300,4782051,18.38,75000,75200,74300,97100,52300,74700,74669.05,54.03,-933816,433162,78966,76832,75566,73432,72166,76200,72800,7780,22400,100,58260,100,1,5969782550,4441518,9.23,1.46,12,0.08,8057.00,50817.00,79800,20240102,-6.77,55600,20230104,33.81,79800,-6.77,20240102,74300,0.13,20240110,79800,-6.77,20240102,59000,26.10,20230314,0.07,N,005930,100,7780 억,,3225708351,N,N,5006,N,00,N
|
|
20240110,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75100,400,2,0.54,50008112600,666690,2.56,75000,75200,74900,97100,52300,74700,75011.06,54.03,-933816,88005,78966,76832,75566,73432,72166,76200,72800,7780,22400,100,58260,100,1,5969782550,4483307,9.32,1.48,12,0.01,8057.00,50817.00,79800,20240102,-5.89,55600,20230104,35.07,79800,-5.89,20240102,74300,1.08,20240109,79800,-5.89,20240102,59000,27.29,20230314,0.07,N,005930,100,7780 억,,3225708351,N,N,5006,N,00,N
|
|
20240109,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,-1800,5,-2.35,1957380678600,25827921,232.92,77400,77700,74300,99400,53600,76500,75786.71,54.07,322811,-1550083,77900,77200,76800,76100,75700,77000,75900,7780,22900,100,59670,100,1,5969782550,4459428,9.27,1.47,12,0.43,8057.00,50817.00,79800,20240102,-6.39,54500,20230103,37.06,79800,-6.39,20240102,74300,0.54,20240109,79800,-6.39,20240102,59000,26.61,20230314,0.07,N,005930,100,7780 억,,3228129108,N,N,5006,N,00,N
|
|
20240109,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74800,-1700,5,-2.22,1785385704200,23525543,212.16,77400,77700,74300,99400,53600,76500,75891.36,54.07,322811,-1458569,77900,77200,76800,76100,75700,77000,75900,7780,22900,100,59670,100,1,5969782550,4465397,9.28,1.47,12,0.39,8057.00,50817.00,79800,20240102,-6.27,54500,20230103,37.25,79800,-6.27,20240102,74300,0.67,20240109,79800,-6.27,20240102,59000,26.78,20230314,0.07,N,005930,100,7780 억,,3228129108,N,N,14508,N,00,N
|
|
20240109,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74900,-1600,5,-2.09,1483596327200,19486431,175.73,77400,77700,74800,99400,53600,76500,76134.83,54.07,322811,-1276454,77900,77200,76800,76100,75700,77000,75900,7780,22900,100,59670,100,1,5969782550,4471367,9.30,1.47,12,0.33,8057.00,50817.00,79800,20240102,-6.14,54500,20230103,37.43,79800,-6.14,20240102,74800,0.13,20240109,79800,-6.14,20240102,59000,26.95,20230314,0.07,N,005930,100,7780 억,,3228129108,N,N,14508,N,00,N
|
|
20240109,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,-900,5,-1.18,1102574224200,14416894,130.01,77400,77700,75500,99400,53600,76500,76477.93,54.07,322811,-1335313,77900,77200,76800,76100,75700,77000,75900,7780,22900,100,59670,100,1,5969782550,4513156,9.38,1.49,12,0.24,8057.00,50817.00,79800,20240102,-5.26,54500,20230103,38.72,79800,-5.26,20240102,75500,0.13,20240109,79800,-5.26,20240102,59000,28.14,20230314,0.07,N,005930,100,7780 억,,3228129108,N,N,14508,N,00,N
|
|
20240109,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,-800,5,-1.05,975558936300,12737843,114.87,77400,77700,75600,99400,53600,76500,76587.45,54.07,322811,-1157215,77900,77200,76800,76100,75700,77000,75900,7780,22900,100,59670,100,1,5969782550,4519125,9.40,1.49,12,0.21,8057.00,50817.00,79800,20240102,-5.14,54500,20230103,38.90,79800,-5.14,20240102,75600,0.13,20240109,79800,-5.14,20240102,59000,28.31,20230314,0.07,N,005930,100,7780 억,,3228129108,N,N,14508,N,00,N
|
|
20240109,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,-600,5,-0.78,812179092900,10584832,95.46,77400,77700,75800,99400,53600,76500,76730.48,54.07,322811,-713019,77900,77200,76800,76100,75700,77000,75900,7780,22900,100,59670,100,1,5969782550,4531065,9.42,1.49,12,0.18,8057.00,50817.00,79800,20240102,-4.89,54500,20230103,39.27,79800,-4.89,20240102,75800,0.13,20240109,79800,-4.89,20240102,59000,28.64,20230314,0.07,N,005930,100,7780 억,,3228129108,N,N,14508,N,00,N
|
|
20240109,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,400,2,0.52,507965941500,6596665,59.49,77400,77700,76500,99400,53600,76500,77003.48,54.07,322811,-452998,77900,77200,76800,76100,75700,77000,75900,7780,22900,100,59670,100,1,5969782550,4590763,9.54,1.51,12,0.11,8057.00,50817.00,79800,20240102,-3.63,54500,20230103,41.10,79800,-3.63,20240102,76100,1.05,20240104,79800,-3.63,20240102,59000,30.34,20230314,0.07,N,005930,100,7780 억,,3228129108,N,N,14508,N,00,N
|
|
20240109,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,1000,2,1.31,85116689900,1098984,9.91,77400,77700,77400,99400,53600,76500,77450.73,54.07,322811,-149528,77900,77200,76800,76100,75700,77000,75900,7780,22900,100,59670,100,1,5969782550,4626581,9.62,1.53,12,0.02,8057.00,50817.00,79800,20240102,-2.88,54500,20230103,42.20,79800,-2.88,20240102,76100,1.84,20240104,79800,-2.88,20240102,59000,31.36,20230314,0.07,N,005930,100,7780 억,,3228129108,N,N,14508,N,00,N
|
|
20240108,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,-100,5,-0.13,847187110900,11017133,97.46,77000,77500,76400,99500,53700,76600,76897.66,54.06,794825,-581150,77400,77000,76700,76300,76000,76850,76150,7780,22900,100,59740,100,1,5969782550,4566884,9.49,1.51,12,0.18,8057.00,50817.00,79800,20240102,-4.14,54500,20230103,40.37,79800,-4.14,20240102,76100,0.53,20240104,79800,-4.14,20240102,59000,29.66,20230314,0.06,N,005930,100,7780 억,,3227240598,N,N,14508,N,00,N
|
|
20240108,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,100,2,0.13,748509907500,9728127,86.06,77000,77500,76400,99500,53700,76600,76942.87,54.06,794825,-404219,77400,77000,76700,76300,76000,76850,76150,7780,22900,100,59740,100,1,5969782550,4578823,9.52,1.51,12,0.16,8057.00,50817.00,79800,20240102,-3.88,54500,20230103,40.73,79800,-3.88,20240102,76100,0.79,20240104,79800,-3.88,20240102,59000,30.00,20230314,0.06,N,005930,100,7780 억,,3227240598,N,N,27363,N,00,N
|
|
20240108,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,0,3,0.00,650405201900,8446657,74.72,77000,77500,76600,99500,53700,76600,77001.51,54.06,794825,-419992,77400,77000,76700,76300,76000,76850,76150,7780,22900,100,59740,100,1,5969782550,4572853,9.51,1.51,12,0.14,8057.00,50817.00,79800,20240102,-4.01,54500,20230103,40.55,79800,-4.01,20240102,76100,0.66,20240104,79800,-4.01,20240102,59000,29.83,20230314,0.06,N,005930,100,7780 억,,3227240598,N,N,27363,N,00,N
|
|
20240108,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76800,200,2,0.26,564205010100,7322701,64.78,77000,77500,76700,99500,53700,76600,77048.78,54.06,794825,-335778,77400,77000,76700,76300,76000,76850,76150,7780,22900,100,59740,100,1,5969782550,4584793,9.53,1.51,12,0.12,8057.00,50817.00,79800,20240102,-3.76,54500,20230103,40.92,79800,-3.76,20240102,76100,0.92,20240104,79800,-3.76,20240102,59000,30.17,20230314,0.06,N,005930,100,7780 억,,3227240598,N,N,27363,N,00,N
|
|
20240108,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,300,2,0.39,506143368300,6566521,58.09,77000,77500,76700,99500,53700,76600,77079.41,54.06,794825,-173571,77400,77000,76700,76300,76000,76850,76150,7780,22900,100,59740,100,1,5969782550,4590763,9.54,1.51,12,0.11,8057.00,50817.00,79800,20240102,-3.63,54500,20230103,41.10,79800,-3.63,20240102,76100,1.05,20240104,79800,-3.63,20240102,59000,30.34,20230314,0.06,N,005930,100,7780 억,,3227240598,N,N,27363,N,00,N
|
|
20240108,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77000,400,2,0.52,398113325300,5160328,45.65,77000,77500,76800,99500,53700,76600,77148.89,54.06,794825,34086,77400,77000,76700,76300,76000,76850,76150,7780,22900,100,59740,100,1,5969782550,4596733,9.56,1.52,12,0.09,8057.00,50817.00,79800,20240102,-3.51,54500,20230103,41.28,79800,-3.51,20240102,76100,1.18,20240104,79800,-3.51,20240102,59000,30.51,20230314,0.06,N,005930,100,7780 억,,3227240598,N,N,27363,N,00,N
|
|
20240108,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,800,2,1.04,263356976200,3414730,30.21,77000,77400,76800,99500,53700,76600,77123.87,54.06,794825,171966,77400,77000,76700,76300,76000,76850,76150,7780,22900,100,59740,100,1,5969782550,4620612,9.61,1.52,12,0.06,8057.00,50817.00,79800,20240102,-3.01,54500,20230103,42.02,79800,-3.01,20240102,76100,1.71,20240104,79800,-3.01,20240102,59000,31.19,20230314,0.06,N,005930,100,7780 억,,3227240598,N,N,27363,N,00,N
|
|
20240108,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77000,400,2,0.52,64041211300,830755,7.35,77000,77400,76900,99500,53700,76600,77088.22,54.06,794825,96567,77400,77000,76700,76300,76000,76850,76150,7780,22900,100,59740,100,1,5969782550,4596733,9.56,1.52,12,0.01,8057.00,50817.00,79800,20240102,-3.51,54500,20230103,41.28,79800,-3.51,20240102,76100,1.18,20240104,79800,-3.51,20240102,59000,30.51,20230314,0.06,N,005930,100,7780 억,,3227240598,N,N,27363,N,00,N
|
|
20240105,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,0,3,0.00,858643329600,11197601,73.07,76700,77100,76400,99500,53700,76600,76681.13,54.05,-762052,-605344,77866,77232,76666,76032,75466,77550,76350,7780,22900,100,59740,100,1,5969782550,4572853,9.51,1.51,12,0.19,8057.00,50817.00,79800,20240102,-4.01,54500,20230103,40.55,79800,-4.01,20240102,76100,0.66,20240104,79800,-4.01,20240102,57600,32.99,20230105,0.06,N,005930,100,7780 억,,3226492587,N,N,26819,N,00,N
|
|
20240105,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,0,3,0.00,748563854000,9759824,63.69,76700,77100,76400,99500,53700,76600,76698.50,54.05,-762052,-835190,77866,77232,76666,76032,75466,77550,76350,7780,22900,100,59740,100,1,5969782550,4572853,9.51,1.51,12,0.16,8057.00,50817.00,79800,20240102,-4.01,54500,20230103,40.55,79800,-4.01,20240102,76100,0.66,20240104,79800,-4.01,20240102,57600,32.99,20230105,0.06,N,005930,100,7780 억,,3226492587,N,N,28433,N,00,N
|
|
20240105,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,-100,5,-0.13,630798042900,8221243,53.65,76700,77100,76500,99500,53700,76600,76727.82,54.05,-762052,-863944,77866,77232,76666,76032,75466,77550,76350,7780,22900,100,59740,100,1,5969782550,4566884,9.49,1.51,12,0.14,8057.00,50817.00,79800,20240102,-4.14,54500,20230103,40.37,79800,-4.14,20240102,76100,0.53,20240104,79800,-4.14,20240102,57600,32.81,20230105,0.06,N,005930,100,7780 억,,3226492587,N,N,28433,N,00,N
|
|
20240105,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76800,200,2,0.26,537464333200,7002623,45.70,76700,77100,76500,99500,53700,76600,76751.86,54.05,-762052,-636149,77866,77232,76666,76032,75466,77550,76350,7780,22900,100,59740,100,1,5969782550,4584793,9.53,1.51,12,0.12,8057.00,50817.00,79800,20240102,-3.76,54500,20230103,40.92,79800,-3.76,20240102,76100,0.92,20240104,79800,-3.76,20240102,57600,33.33,20230105,0.06,N,005930,100,7780 억,,3226492587,N,N,28433,N,00,N
|
|
20240105,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,-100,5,-0.13,470506862000,6129219,40.00,76700,77100,76500,99500,53700,76600,76764.58,54.05,-762052,-596876,77866,77232,76666,76032,75466,77550,76350,7780,22900,100,59740,100,1,5969782550,4566884,9.49,1.51,12,0.10,8057.00,50817.00,79800,20240102,-4.14,54500,20230103,40.37,79800,-4.14,20240102,76100,0.53,20240104,79800,-4.14,20240102,57600,32.81,20230105,0.06,N,005930,100,7780 억,,3226492587,N,N,28433,N,00,N
|
|
20240105,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,-100,5,-0.13,401000816200,5221615,34.07,76700,77100,76500,99500,53700,76600,76796.33,54.05,-762052,-347427,77866,77232,76666,76032,75466,77550,76350,7780,22900,100,59740,100,1,5969782550,4566884,9.49,1.51,12,0.09,8057.00,50817.00,79800,20240102,-4.14,54500,20230103,40.37,79800,-4.14,20240102,76100,0.53,20240104,79800,-4.14,20240102,57600,32.81,20230105,0.06,N,005930,100,7780 억,,3226492587,N,N,28433,N,00,N
|
|
20240105,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,100,2,0.13,323920133200,4215508,27.51,76700,77100,76500,99500,53700,76600,76840.13,54.05,-762052,-168869,77866,77232,76666,76032,75466,77550,76350,7780,22900,100,59740,100,1,5969782550,4578823,9.52,1.51,12,0.07,8057.00,50817.00,79800,20240102,-3.88,54500,20230103,40.73,79800,-3.88,20240102,76100,0.79,20240104,79800,-3.88,20240102,57600,33.16,20230105,0.06,N,005930,100,7780 억,,3226492587,N,N,28433,N,00,N
|
|
20240105,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77000,400,2,0.52,48720751700,635016,4.14,76700,77000,76600,99500,53700,76600,76723.70,54.05,-762052,24280,77866,77232,76666,76032,75466,77550,76350,7780,22900,100,59740,100,1,5969782550,4596733,9.56,1.52,12,0.01,8057.00,50817.00,79800,20240102,-3.51,54500,20230103,41.28,79800,-3.51,20240102,76100,1.18,20240104,79800,-3.51,20240102,57600,33.68,20230105,0.06,N,005930,100,7780 억,,3226492587,N,N,28433,N,00,N
|
|
20240104,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,-400,5,-0.52,1152553069900,15049837,69.18,76100,77300,76100,100100,53900,77000,76582.39,54.04,-2306516,-469821,79400,78200,77600,76400,75800,77900,76100,7780,23100,100,60060,100,1,5969782550,4572853,9.51,1.51,12,0.25,8057.00,50817.00,79800,20240102,-4.01,54500,20230103,40.55,79800,-4.01,20240102,76100,0.66,20240104,79800,-4.01,20240102,55600,37.77,20230104,0.06,N,005930,100,7780 억,,3226258201,N,N,28412,N,00,N
|
|
20240104,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,-400,5,-0.52,1019994838600,13319579,61.23,76100,77300,76100,100100,53900,77000,76578.57,54.04,-2306516,-590284,79400,78200,77600,76400,75800,77900,76100,7780,23100,100,60060,100,1,5969782550,4572853,9.51,1.51,12,0.22,8057.00,50817.00,79800,20240102,-4.01,54500,20230103,40.55,79800,-4.01,20240102,76100,0.66,20240104,79800,-4.01,20240102,55600,37.77,20230104,0.06,N,005930,100,7780 억,,3226258201,N,N,90069,N,00,N
|
|
20240104,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,-400,5,-0.52,930340191900,12147270,55.84,76100,77300,76100,100100,53900,77000,76588.37,54.04,-2306516,-544495,79400,78200,77600,76400,75800,77900,76100,7780,23100,100,60060,100,1,5969782550,4572853,9.51,1.51,12,0.20,8057.00,50817.00,79800,20240102,-4.01,54500,20230103,40.55,79800,-4.01,20240102,76100,0.66,20240104,79800,-4.01,20240102,55600,37.77,20230104,0.06,N,005930,100,7780 억,,3226258201,N,N,90069,N,00,N
|
|
20240104,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,-300,5,-0.39,844113488600,11021110,50.66,76100,77300,76100,100100,53900,77000,76590.56,54.04,-2306516,-334982,79400,78200,77600,76400,75800,77900,76100,7780,23100,100,60060,100,1,5969782550,4578823,9.52,1.51,12,0.18,8057.00,50817.00,79800,20240102,-3.88,54500,20230103,40.73,79800,-3.88,20240102,76100,0.79,20240104,79800,-3.88,20240102,55600,37.95,20230104,0.06,N,005930,100,7780 억,,3226258201,N,N,90069,N,00,N
|
|
20240104,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76800,-200,5,-0.26,771027022300,10068279,46.28,76100,77300,76100,100100,53900,77000,76579.77,54.04,-2306516,-327127,79400,78200,77600,76400,75800,77900,76100,7780,23100,100,60060,100,1,5969782550,4584793,9.53,1.51,12,0.17,8057.00,50817.00,79800,20240102,-3.76,54500,20230103,40.92,79800,-3.76,20240102,76100,0.92,20240104,79800,-3.76,20240102,55600,38.13,20230104,0.06,N,005930,100,7780 억,,3226258201,N,N,90069,N,00,N
|
|
20240104,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,-400,5,-0.52,630304645800,8227311,37.82,76100,77300,76100,100100,53900,77000,76611.20,54.04,-2306516,-226576,79400,78200,77600,76400,75800,77900,76100,7780,23100,100,60060,100,1,5969782550,4572853,9.51,1.51,12,0.14,8057.00,50817.00,79800,20240102,-4.01,54500,20230103,40.55,79800,-4.01,20240102,76100,0.66,20240104,79800,-4.01,20240102,55600,37.77,20230104,0.06,N,005930,100,7780 억,,3226258201,N,N,90069,N,00,N
|
|
20240104,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,200,2,0.26,438386808700,5724077,26.31,76100,77300,76100,100100,53900,77000,76586.37,54.04,-2306516,181916,79400,78200,77600,76400,75800,77900,76100,7780,23100,100,60060,100,1,5969782550,4608672,9.58,1.52,12,0.10,8057.00,50817.00,79800,20240102,-3.26,54500,20230103,41.65,79800,-3.26,20240102,76100,1.45,20240104,79800,-3.26,20240102,55600,38.85,20230104,0.06,N,005930,100,7780 억,,3226258201,N,N,90069,N,00,N
|
|
20240104,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76200,-800,5,-1.04,117568989500,1543185,7.09,76100,76600,76100,100100,53900,77000,76185.26,54.04,-2306516,-18243,79400,78200,77600,76400,75800,77900,76100,7780,23100,100,60060,100,1,5969782550,4548974,9.46,1.50,12,0.03,8057.00,50817.00,79800,20240102,-4.51,54500,20230103,39.82,79800,-4.51,20240102,76100,0.13,20240104,79800,-4.51,20240102,55600,37.05,20230104,0.06,N,005930,100,7780 억,,3226258201,N,N,90069,N,00,N
|
|
20240103,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77000,-2600,5,-3.27,1676168367700,21552980,125.73,78500,78800,77000,103400,55800,79600,77770.18,54.05,851109,-4281679,80800,80200,79200,78600,77600,80500,78900,7780,23800,100,62080,100,1,5969782550,4596733,9.56,1.52,12,0.36,8057.00,50817.00,79800,20240102,-3.51,54500,20230103,41.28,79800,-3.51,20240102,77000,0.00,20240103,79800,-3.51,20240102,54500,41.28,20230103,0.06,N,005930,100,7780 억,,3226582965,N,N,90069,N,00,N
|
|
20240103,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,-2200,5,-2.76,1515009021500,19462360,113.53,78500,78800,77100,103400,55800,79600,77842.84,54.05,851109,-3715671,80800,80200,79200,78600,77600,80500,78900,7780,23800,100,62080,100,1,5969782550,4620612,9.61,1.52,12,0.33,8057.00,50817.00,79800,20240102,-3.01,54500,20230103,42.02,79800,-3.01,20240102,77100,0.39,20240103,79800,-3.01,20240102,54500,42.02,20230103,0.06,N,005930,100,7780 억,,3226582965,N,N,38146,N,00,N
|
|
20240103,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77300,-2300,5,-2.89,1382643014900,17750303,103.54,78500,78800,77100,103400,55800,79600,77893.85,54.05,851109,-3366000,80800,80200,79200,78600,77600,80500,78900,7780,23800,100,62080,100,1,5969782550,4614642,9.59,1.52,12,0.30,8057.00,50817.00,79800,20240102,-3.13,54500,20230103,41.83,79800,-3.13,20240102,77100,0.26,20240103,79800,-3.13,20240102,54500,41.83,20230103,0.06,N,005930,100,7780 억,,3226582965,N,N,38146,N,00,N
|
|
20240103,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77700,-1900,5,-2.39,1233030586200,15819862,92.28,78500,78800,77100,103400,55800,79600,77941.71,54.05,851109,-2923687,80800,80200,79200,78600,77600,80500,78900,7780,23800,100,62080,100,1,5969782550,4638521,9.64,1.53,12,0.26,8057.00,50817.00,79800,20240102,-2.63,54500,20230103,42.57,79800,-2.63,20240102,77100,0.78,20240103,79800,-2.63,20240102,54500,42.57,20230103,0.06,N,005930,100,7780 억,,3226582965,N,N,38146,N,00,N
|
|
20240103,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,-1600,5,-2.01,1106323070100,14188638,82.77,78500,78800,77100,103400,55800,79600,77972.22,54.05,851109,-2500220,80800,80200,79200,78600,77600,80500,78900,7780,23800,100,62080,100,1,5969782550,4656430,9.68,1.53,12,0.24,8057.00,50817.00,79800,20240102,-2.26,54500,20230103,43.12,79800,-2.26,20240102,77100,1.17,20240103,79800,-2.26,20240102,54500,43.12,20230103,0.06,N,005930,100,7780 억,,3226582965,N,N,38146,N,00,N
|
|
20240103,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,-1600,5,-2.01,934664643500,11988574,69.93,78500,78800,77100,103400,55800,79600,77962.67,54.05,851109,-2082381,80800,80200,79200,78600,77600,80500,78900,7780,23800,100,62080,100,1,5969782550,4656430,9.68,1.53,12,0.20,8057.00,50817.00,79800,20240102,-2.26,54500,20230103,43.12,79800,-2.26,20240102,77100,1.17,20240103,79800,-2.26,20240102,54500,43.12,20230103,0.06,N,005930,100,7780 억,,3226582965,N,N,38146,N,00,N
|
|
20240103,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77800,-1800,5,-2.26,507705967700,6482727,37.82,78500,78800,77700,103400,55800,79600,78316.31,54.05,851109,-1282839,80800,80200,79200,78600,77600,80500,78900,7780,23800,100,62080,100,1,5969782550,4644491,9.66,1.53,12,0.11,8057.00,50817.00,79800,20240102,-2.51,54500,20230103,42.75,79800,-2.51,20240102,77700,0.13,20240103,79800,-2.51,20240102,54500,42.75,20230103,0.06,N,005930,100,7780 억,,3226582965,N,N,38146,N,00,N
|
|
20240103,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-1200,5,-1.51,89851078000,1145363,6.68,78500,78600,78200,103400,55800,79600,78445.58,54.05,851109,-165133,80800,80200,79200,78600,77600,80500,78900,7780,23800,100,62080,100,1,5969782550,4680310,9.73,1.54,12,0.02,8057.00,50817.00,79800,20240102,-1.75,54500,20230103,43.85,79800,-1.75,20240102,78200,0.26,20240103,79800,-1.75,20240102,54500,43.85,20230103,0.06,N,005930,100,7780 억,,3226582965,N,N,38146,N,00,N
|
|
20240102,160208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79600,1100,2,1.40,1338157273000,16906620,94.99,78200,79800,78200,102000,55000,78500,79149.66,54.00,-499644,107786,79166,78832,78166,77832,77166,79000,78000,7780,23500,100,61230,100,1,5969782550,4751947,9.88,1.57,12,0.28,8057.00,50817.00,79800,20240102,-0.25,54500,20230103,46.06,79800,-0.25,20240102,78200,1.79,20240102,79800,-0.25,20240102,54500,46.06,20230103,0.06,N,005930,100,7780 억,,3223504696,N,N,36322,N,00,N
|
|
20240102,150207,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79700,1200,2,1.53,1187098324100,15009683,84.34,78200,79800,78200,102000,55000,78500,79089.19,54.00,-499644,72719,79166,78832,78166,77832,77166,79000,78000,7780,23500,100,61230,100,1,5969782550,4757917,9.89,1.57,12,0.25,8057.00,50817.00,79800,20240102,-0.13,54500,20230103,46.24,79800,-0.13,20240102,78200,1.92,20240102,79800,-0.13,20240102,54500,46.24,20230103,0.06,N,005930,100,7780 억,,3223504696,N,N,13182,N,00,N
|
|
20240102,140208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79400,900,2,1.15,859368114400,10896033,61.22,78200,79500,78200,102000,55000,78500,78870.12,54.00,-499644,-270576,79166,78832,78166,77832,77166,79000,78000,7780,23500,100,61230,100,1,5969782550,4740007,9.85,1.56,12,0.18,8057.00,50817.00,79500,20240102,-0.13,54500,20230103,45.69,79500,-0.13,20240102,78200,1.53,20240102,79500,-0.13,20240102,54500,45.69,20230103,0.06,N,005930,100,7780 억,,3223504696,N,N,13182,N,00,N
|
|
20240102,130208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79200,700,2,0.89,696050351100,8837829,49.66,78200,79400,78200,102000,55000,78500,78758.33,54.00,-499644,-552964,79166,78832,78166,77832,77166,79000,78000,7780,23500,100,61230,100,1,5969782550,4728068,9.83,1.56,12,0.15,8057.00,50817.00,79400,20240102,-0.25,54500,20230103,45.32,79400,-0.25,20240102,78200,1.28,20240102,79400,-0.25,20240102,54500,45.32,20230103,0.06,N,005930,100,7780 억,,3223504696,N,N,13182,N,00,N
|
|
20240102,120208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78700,200,2,0.25,504984335000,6419864,36.07,78200,79400,78200,102000,55000,78500,78659.89,54.00,-499644,-512965,79166,78832,78166,77832,77166,79000,78000,7780,23500,100,61230,100,1,5969782550,4698219,9.77,1.55,12,0.11,8057.00,50817.00,79400,20240102,-0.88,54500,20230103,44.40,79400,-0.88,20240102,78200,0.64,20240102,79400,-0.88,20240102,54500,44.40,20230103,0.06,N,005930,100,7780 억,,3223504696,N,N,13182,N,00,N
|
|
20240102,110208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78200,-300,5,-0.38,393799614700,5003479,28.11,78200,79400,78200,102000,55000,78500,78705.53,54.00,-499644,-457420,79166,78832,78166,77832,77166,79000,78000,7780,23500,100,61230,100,1,5969782550,4668370,9.71,1.54,12,0.08,8057.00,50817.00,79400,20240102,-1.51,54500,20230103,43.49,79400,-1.51,20240102,78200,0.00,20240102,79400,-1.51,20240102,54500,43.49,20230103,0.06,N,005930,100,7780 억,,3223504696,N,N,13182,N,00,N
|
|
20240102,100206,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78500,0,3,0.00,65239493800,833879,4.69,78200,78500,78200,102000,55000,78500,78233.30,54.00,-499644,-87583,79166,78832,78166,77832,77166,79000,78000,7780,23500,100,61230,100,1,5969782550,4686279,9.74,1.54,12,0.01,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,78500,0.00,20240102,78200,0.38,20240102,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3223504696,N,N,13182,N,00,N
|
|
20240102,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,0,3,0.00,0,0,0.00,0,0,0,102000,55000,78500,0.00,54.00,-499644,0,79166,78832,78166,77832,77166,79000,78000,7780,23500,100,61230,100,1,5969782550,4686279,9.74,1.54,12,0.00,8057.00,50817.00,78500,20231228,0.00,54500,20230103,44.04,0,0.00,0,0,0.00,0,78500,0.00,20231228,54500,44.04,20230103,0.06,N,005930,100,7780 억,,3223504696,N,N,13182,N,00,N
|