104 lines
49 KiB
CSV
104 lines
49 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
|
|
20240229,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,200,2,0.27,1490685901600,20450688,173.37,72600,73400,72000,95100,51300,73200,72890.91,54.55,0,107595,74400,73800,73300,72700,72200,74100,73000,7780,21900,100,57090,100,1,5969782550,4381820,34.44,1.41,12,0.34,2131.00,52002.00,79800,20240102,-8.02,59000,20230314,24.41,79800,-8.02,20240102,70700,3.82,20240118,79800,-8.02,20240102,59000,24.41,20230314,0.11,N,005930,100,7780 억,,3256288522,N,N,57994,N,00,N
|
|
20240229,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-400,5,-0.55,962414060900,13246438,112.30,72600,73300,72000,95100,51300,73200,72654.48,54.55,0,-931605,74400,73800,73300,72700,72200,74100,73000,7780,21900,100,57090,100,1,5969782550,4346002,34.16,1.40,12,0.22,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.11,N,005930,100,7780 억,,3256288522,N,N,105444,N,00,N
|
|
20240229,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-200,5,-0.27,851061856400,11719824,99.36,72600,73300,72000,95100,51300,73200,72617.20,54.55,0,-882236,74400,73800,73300,72700,72200,74100,73000,7780,21900,100,57090,100,1,5969782550,4357941,34.26,1.40,12,0.20,2131.00,52002.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59000,23.73,20230314,0.11,N,005930,100,7780 억,,3256288522,N,N,105444,N,00,N
|
|
20240229,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-100,5,-0.14,739209696200,10190028,86.39,72600,73200,72000,95100,51300,73200,72542.34,54.55,0,-1103931,74400,73800,73300,72700,72200,74100,73000,7780,21900,100,57090,100,1,5969782550,4363911,34.30,1.41,12,0.17,2131.00,52002.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.11,N,005930,100,7780 억,,3256288522,N,N,105444,N,00,N
|
|
20240229,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-300,5,-0.41,638520521600,8808340,74.67,72600,73000,72000,95100,51300,73200,72490.30,54.55,0,-1438920,74400,73800,73300,72700,72200,74100,73000,7780,21900,100,57090,100,1,5969782550,4351971,34.21,1.40,12,0.15,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.11,N,005930,100,7780 억,,3256288522,N,N,105444,N,00,N
|
|
20240229,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-600,5,-0.82,494835053600,6834394,57.94,72600,72900,72000,95100,51300,73200,72403.43,54.55,0,-1686973,74400,73800,73300,72700,72200,74100,73000,7780,21900,100,57090,100,1,5969782550,4334062,34.07,1.40,12,0.11,2131.00,52002.00,79800,20240102,-9.02,59000,20230314,23.05,79800,-9.02,20240102,70700,2.69,20240118,79800,-9.02,20240102,59000,23.05,20230314,0.11,N,005930,100,7780 억,,3256288522,N,N,105444,N,00,N
|
|
20240229,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-700,5,-0.96,402553246600,5560429,47.14,72600,72900,72000,95100,51300,73200,72395.80,54.55,0,-1332734,74400,73800,73300,72700,72200,74100,73000,7780,21900,100,57090,100,1,5969782550,4328092,34.02,1.39,12,0.09,2131.00,52002.00,79800,20240102,-9.15,59000,20230314,22.88,79800,-9.15,20240102,70700,2.55,20240118,79800,-9.15,20240102,59000,22.88,20230314,0.11,N,005930,100,7780 억,,3256288522,N,N,105444,N,00,N
|
|
20240229,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-500,5,-0.68,64559493500,888608,7.53,72600,72900,72600,95100,51300,73200,72651.21,54.55,0,-248007,74400,73800,73300,72700,72200,74100,73000,7780,21900,100,57090,100,1,5969782550,4340032,34.12,1.40,12,0.01,2131.00,52002.00,79800,20240102,-8.90,59000,20230314,23.22,79800,-8.90,20240102,70700,2.83,20240118,79800,-8.90,20240102,59000,23.22,20230314,0.11,N,005930,100,7780 억,,3256288522,N,N,105444,N,00,N
|
|
20240228,160158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,300,2,0.41,854551143900,11633807,88.12,72900,73900,72800,94700,51100,72900,73454.20,54.52,0,458817,73700,73300,73000,72600,72300,73150,72450,7780,21800,100,56860,100,1,5969782550,4369881,34.35,1.41,12,0.19,2131.00,52002.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59000,24.07,20230314,0.11,N,005930,100,7780 억,,3254915101,N,N,104490,N,00,N
|
|
20240228,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,400,2,0.55,772545628800,10514312,79.64,72900,73900,72800,94700,51100,72900,73475.65,54.52,0,398891,73700,73300,73000,72600,72300,73150,72450,7780,21800,100,56860,100,1,5969782550,4375851,34.40,1.41,12,0.18,2131.00,52002.00,79800,20240102,-8.15,59000,20230314,24.24,79800,-8.15,20240102,70700,3.68,20240118,79800,-8.15,20240102,59000,24.24,20230314,0.11,N,005930,100,7780 억,,3254915101,N,N,24772,N,00,N
|
|
20240228,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,400,2,0.55,690300110000,9392612,71.15,72900,73900,72800,94700,51100,72900,73493.97,54.52,0,503940,73700,73300,73000,72600,72300,73150,72450,7780,21800,100,56860,100,1,5969782550,4375851,34.40,1.41,12,0.16,2131.00,52002.00,79800,20240102,-8.15,59000,20230314,24.24,79800,-8.15,20240102,70700,3.68,20240118,79800,-8.15,20240102,59000,24.24,20230314,0.11,N,005930,100,7780 억,,3254915101,N,N,24772,N,00,N
|
|
20240228,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,800,2,1.10,563242233800,7661857,58.04,72900,73900,72800,94700,51100,72900,73512.53,54.52,0,665736,73700,73300,73000,72600,72300,73150,72450,7780,21800,100,56860,100,1,5969782550,4399730,34.58,1.42,12,0.13,2131.00,52002.00,79800,20240102,-7.64,59000,20230314,24.92,79800,-7.64,20240102,70700,4.24,20240118,79800,-7.64,20240102,59000,24.92,20230314,0.11,N,005930,100,7780 억,,3254915101,N,N,24772,N,00,N
|
|
20240228,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,800,2,1.10,475971586200,6476535,49.06,72900,73900,72800,94700,51100,72900,73491.74,54.52,0,592142,73700,73300,73000,72600,72300,73150,72450,7780,21800,100,56860,100,1,5969782550,4399730,34.58,1.42,12,0.11,2131.00,52002.00,79800,20240102,-7.64,59000,20230314,24.92,79800,-7.64,20240102,70700,4.24,20240118,79800,-7.64,20240102,59000,24.92,20230314,0.11,N,005930,100,7780 억,,3254915101,N,N,24772,N,00,N
|
|
20240228,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,800,2,1.10,415255357000,5652855,42.82,72900,73900,72800,94700,51100,72900,73459.44,54.52,0,565352,73700,73300,73000,72600,72300,73150,72450,7780,21800,100,56860,100,1,5969782550,4399730,34.58,1.42,12,0.09,2131.00,52002.00,79800,20240102,-7.64,59000,20230314,24.92,79800,-7.64,20240102,70700,4.24,20240118,79800,-7.64,20240102,59000,24.92,20230314,0.11,N,005930,100,7780 억,,3254915101,N,N,24772,N,00,N
|
|
20240228,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,600,2,0.82,252952016500,3450833,26.14,72900,73700,72800,94700,51100,72900,73301.77,54.52,0,273005,73700,73300,73000,72600,72300,73150,72450,7780,21800,100,56860,100,1,5969782550,4387790,34.49,1.41,12,0.06,2131.00,52002.00,79800,20240102,-7.89,59000,20230314,24.58,79800,-7.89,20240102,70700,3.96,20240118,79800,-7.89,20240102,59000,24.58,20230314,0.11,N,005930,100,7780 억,,3254915101,N,N,24772,N,00,N
|
|
20240228,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,0,3,0.00,29446941800,403966,3.06,72900,72900,72800,94700,51100,72900,72894.60,54.52,0,-1243,73700,73300,73000,72600,72300,73150,72450,7780,21800,100,56860,100,1,5969782550,4351971,34.21,1.40,12,0.01,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.11,N,005930,100,7780 억,,3254915101,N,N,24772,N,00,N
|
|
20240227,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,100,2,0.14,949577555400,13014245,88.72,73100,73400,72700,94600,51000,72800,72964.75,54.50,0,590680,73733,73266,72733,72266,71733,73500,72500,7780,21800,100,56780,100,1,5969782550,4351971,34.21,1.40,12,0.22,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.11,N,005930,100,7780 억,,3253530890,N,N,24162,N,00,N
|
|
20240227,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,100,2,0.14,827199756900,11335381,77.27,73100,73400,72700,94600,51000,72800,72975.11,54.50,0,269646,73733,73266,72733,72266,71733,73500,72500,7780,21800,100,56780,100,1,5969782550,4351971,34.21,1.40,12,0.19,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.11,N,005930,100,7780 억,,3253530890,N,N,37907,N,00,N
|
|
20240227,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,0,3,0.00,715749099500,9805722,66.84,73100,73400,72700,94600,51000,72800,72993.11,54.50,0,331438,73733,73266,72733,72266,71733,73500,72500,7780,21800,100,56780,100,1,5969782550,4346002,34.16,1.40,12,0.16,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.11,N,005930,100,7780 억,,3253530890,N,N,37907,N,00,N
|
|
20240227,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,100,2,0.14,631429214800,8648944,58.96,73100,73400,72700,94600,51000,72800,73006.64,54.50,0,303195,73733,73266,72733,72266,71733,73500,72500,7780,21800,100,56780,100,1,5969782550,4351971,34.21,1.40,12,0.14,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.11,N,005930,100,7780 억,,3253530890,N,N,37907,N,00,N
|
|
20240227,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,300,2,0.41,479857171100,6568777,44.78,73100,73400,72800,94600,51000,72800,73051.43,54.50,0,436615,73733,73266,72733,72266,71733,73500,72500,7780,21800,100,56780,100,1,5969782550,4363911,34.30,1.41,12,0.11,2131.00,52002.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.11,N,005930,100,7780 억,,3253530890,N,N,37907,N,00,N
|
|
20240227,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,500,2,0.69,330533216100,4526868,30.86,73100,73300,72800,94600,51000,72800,73016.13,54.50,0,412999,73733,73266,72733,72266,71733,73500,72500,7780,21800,100,56780,100,1,5969782550,4375851,34.40,1.41,12,0.08,2131.00,52002.00,79800,20240102,-8.15,59000,20230314,24.24,79800,-8.15,20240102,70700,3.68,20240118,79800,-8.15,20240102,59000,24.24,20230314,0.11,N,005930,100,7780 억,,3253530890,N,N,37907,N,00,N
|
|
20240227,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,300,2,0.41,222305954200,3046371,20.77,73100,73200,72800,94600,51000,72800,72974.33,54.50,0,262013,73733,73266,72733,72266,71733,73500,72500,7780,21800,100,56780,100,1,5969782550,4363911,34.30,1.41,12,0.05,2131.00,52002.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.11,N,005930,100,7780 억,,3253530890,N,N,37907,N,00,N
|
|
20240227,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,100,2,0.14,71090234600,973042,6.63,73100,73200,72800,94600,51000,72800,73061.23,54.50,0,117747,73733,73266,72733,72266,71733,73500,72500,7780,21800,100,56780,100,1,5969782550,4351971,34.21,1.40,12,0.02,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.11,N,005930,100,7780 억,,3253530890,N,N,37907,N,00,N
|
|
20240226,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-100,5,-0.14,1056518590900,14515393,89.46,72300,73200,72200,94700,51100,72900,72786.03,54.48,0,802316,74633,73766,73333,72466,72033,73550,72250,7780,21800,100,56860,100,1,5969782550,4346002,34.16,1.40,12,0.24,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.10,N,005930,100,7780 억,,3252419560,N,N,37907,N,00,N
|
|
20240226,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,0,3,0.00,949606263300,13047499,80.42,72300,73200,72200,94700,51100,72900,72780.68,54.48,0,714762,74633,73766,73333,72466,72033,73550,72250,7780,21800,100,56860,100,1,5969782550,4351971,34.21,1.40,12,0.22,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.10,N,005930,100,7780 억,,3252419560,N,N,122399,N,00,N
|
|
20240226,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,100,2,0.14,830046719400,11407485,70.31,72300,73200,72200,94700,51100,72900,72763.30,54.48,0,723265,74633,73766,73333,72466,72033,73550,72250,7780,21800,100,56860,100,1,5969782550,4357941,34.26,1.40,12,0.19,2131.00,52002.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3252419560,N,N,122399,N,00,N
|
|
20240226,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-200,5,-0.27,675023693300,9280140,57.20,72300,73200,72200,94700,51100,72900,72738.46,54.48,0,103533,74633,73766,73333,72466,72033,73550,72250,7780,21800,100,56860,100,1,5969782550,4340032,34.12,1.40,12,0.16,2131.00,52002.00,79800,20240102,-8.90,59000,20230314,23.22,79800,-8.90,20240102,70700,2.83,20240118,79800,-8.90,20240102,59000,23.22,20230314,0.10,N,005930,100,7780 억,,3252419560,N,N,122399,N,00,N
|
|
20240226,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-100,5,-0.14,567332436500,7799072,48.07,72300,73200,72200,94700,51100,72900,72743.51,54.48,0,28016,74633,73766,73333,72466,72033,73550,72250,7780,21800,100,56860,100,1,5969782550,4346002,34.16,1.40,12,0.13,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.10,N,005930,100,7780 억,,3252419560,N,N,122399,N,00,N
|
|
20240226,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,100,2,0.14,452279768900,6221429,38.34,72300,73200,72200,94700,51100,72900,72696.96,54.48,0,-119856,74633,73766,73333,72466,72033,73550,72250,7780,21800,100,56860,100,1,5969782550,4357941,34.26,1.40,12,0.10,2131.00,52002.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3252419560,N,N,122399,N,00,N
|
|
20240226,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,0,3,0.00,348234934100,4791332,29.53,72300,73200,72200,94700,51100,72900,72680.02,54.48,0,-40342,74633,73766,73333,72466,72033,73550,72250,7780,21800,100,56860,100,1,5969782550,4351971,34.21,1.40,12,0.08,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.10,N,005930,100,7780 억,,3252419560,N,N,122399,N,00,N
|
|
20240226,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-500,5,-0.69,70892828700,980342,6.04,72300,72400,72200,94700,51100,72900,72312.12,54.48,0,-165127,74633,73766,73333,72466,72033,73550,72250,7780,21800,100,56860,100,1,5969782550,4322123,33.97,1.39,12,0.02,2131.00,52002.00,79800,20240102,-9.27,59000,20230314,22.71,79800,-9.27,20240102,70700,2.40,20240118,79800,-9.27,20240102,59000,22.71,20230314,0.10,N,005930,100,7780 억,,3252419560,N,N,122399,N,00,N
|
|
20240223,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-200,5,-0.27,1173317978200,15999606,105.20,73600,74200,72900,95000,51200,73100,73334.53,54.49,0,-1419231,74433,73766,73233,72566,72033,73500,72300,7780,21900,100,57010,100,1,5969782550,4351971,34.21,1.40,12,0.27,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.10,N,005930,100,7780 억,,3252932252,N,N,122258,N,00,N
|
|
20240223,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,0,3,0.00,1090595270500,14865632,97.74,73600,74200,73000,95000,51200,73100,73363.53,54.49,0,-1151152,74433,73766,73233,72566,72033,73500,72300,7780,21900,100,57010,100,1,5969782550,4363911,34.30,1.41,12,0.25,2131.00,52002.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.10,N,005930,100,7780 억,,3252932252,N,N,44917,N,00,N
|
|
20240223,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,100,2,0.14,930060973600,12669205,83.30,73600,74200,73100,95000,51200,73100,73411.16,54.49,0,-788751,74433,73766,73233,72566,72033,73500,72300,7780,21900,100,57010,100,1,5969782550,4369881,34.35,1.41,12,0.21,2131.00,52002.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59000,24.07,20230314,0.10,N,005930,100,7780 억,,3252932252,N,N,44917,N,00,N
|
|
20240223,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,100,2,0.14,881794609300,12009269,78.96,73600,74200,73100,95000,51200,73100,73426.17,54.49,0,-583368,74433,73766,73233,72566,72033,73500,72300,7780,21900,100,57010,100,1,5969782550,4369881,34.35,1.41,12,0.20,2131.00,52002.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59000,24.07,20230314,0.10,N,005930,100,7780 억,,3252932252,N,N,44917,N,00,N
|
|
20240223,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,100,2,0.14,801167757100,10907305,71.72,73600,74200,73100,95000,51200,73100,73452.41,54.49,0,-448322,74433,73766,73233,72566,72033,73500,72300,7780,21900,100,57010,100,1,5969782550,4369881,34.35,1.41,12,0.18,2131.00,52002.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59000,24.07,20230314,0.10,N,005930,100,7780 억,,3252932252,N,N,44917,N,00,N
|
|
20240223,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,200,2,0.27,723281365400,9843503,64.72,73600,74200,73100,95000,51200,73100,73478.05,54.49,0,-330049,74433,73766,73233,72566,72033,73500,72300,7780,21900,100,57010,100,1,5969782550,4375851,34.40,1.41,12,0.16,2131.00,52002.00,79800,20240102,-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,,3252932252,N,N,44917,N,00,N
|
|
20240223,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,300,2,0.41,600138025400,8161763,53.66,73600,74200,73100,95000,51200,73100,73530.45,54.49,0,-126950,74433,73766,73233,72566,72033,73500,72300,7780,21900,100,57010,100,1,5969782550,4381820,34.44,1.41,12,0.14,2131.00,52002.00,79800,20240102,-8.02,59000,20230314,24.41,79800,-8.02,20240102,70700,3.82,20240118,79800,-8.02,20240102,59000,24.41,20230314,0.10,N,005930,100,7780 억,,3252932252,N,N,44917,N,00,N
|
|
20240223,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,100,2,0.14,95396073200,1296573,8.53,73600,73800,73200,95000,51200,73100,73575.61,54.49,0,-109273,74433,73766,73233,72566,72033,73500,72300,7780,21900,100,57010,100,1,5969782550,4369881,34.35,1.41,12,0.02,2131.00,52002.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59000,24.07,20230314,0.10,N,005930,100,7780 억,,3252932252,N,N,44917,N,00,N
|
|
20240222,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,100,2,0.14,1100357100100,15051656,130.84,73800,73900,72700,94900,51100,73000,73105.39,54.53,0,296749,74000,73500,73200,72700,72400,73350,72550,7780,21900,100,56940,100,1,5969782550,4363911,34.30,1.41,12,0.25,2131.00,52002.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.10,N,005930,100,7780 억,,3255044913,N,N,44917,N,00,N
|
|
20240222,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,0,3,0.00,963146254100,13173864,114.52,73800,73900,72700,94900,51100,73000,73110.39,54.53,0,222998,74000,73500,73200,72700,72400,73350,72550,7780,21900,100,56940,100,1,5969782550,4357941,34.26,1.40,12,0.22,2131.00,52002.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3255044913,N,N,33328,N,00,N
|
|
20240222,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-200,5,-0.27,747750038700,10217650,88.82,73800,73900,72700,94900,51100,73000,73182.20,54.53,0,82271,74000,73500,73200,72700,72400,73350,72550,7780,21900,100,56940,100,1,5969782550,4346002,34.16,1.40,12,0.17,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.10,N,005930,100,7780 억,,3255044913,N,N,33328,N,00,N
|
|
20240222,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-100,5,-0.14,605620731300,8264960,71.85,73800,73900,72800,94900,51100,73000,73275.71,54.53,0,111272,74000,73500,73200,72700,72400,73350,72550,7780,21900,100,56940,100,1,5969782550,4351971,34.21,1.40,12,0.14,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.10,N,005930,100,7780 억,,3255044913,N,N,33328,N,00,N
|
|
20240222,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,0,3,0.00,477476283700,6508354,56.58,73800,73900,72900,94900,51100,73000,73363.62,54.53,0,84209,74000,73500,73200,72700,72400,73350,72550,7780,21900,100,56940,100,1,5969782550,4357941,34.26,1.40,12,0.11,2131.00,52002.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3255044913,N,N,33328,N,00,N
|
|
20240222,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,100,2,0.14,382268913800,5203734,45.24,73800,73900,73000,94900,51100,73000,73460.54,54.53,0,168509,74000,73500,73200,72700,72400,73350,72550,7780,21900,100,56940,100,1,5969782550,4363911,34.30,1.41,12,0.09,2131.00,52002.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.10,N,005930,100,7780 억,,3255044913,N,N,33328,N,00,N
|
|
20240222,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,500,2,0.68,279125731200,3794482,32.99,73800,73900,73100,94900,51100,73000,73561.01,54.53,0,246969,74000,73500,73200,72700,72400,73350,72550,7780,21900,100,56940,100,1,5969782550,4387790,34.49,1.41,12,0.06,2131.00,52002.00,79800,20240102,-7.89,59000,20230314,24.58,79800,-7.89,20240102,70700,3.96,20240118,79800,-7.89,20240102,59000,24.58,20230314,0.10,N,005930,100,7780 억,,3255044913,N,N,33328,N,00,N
|
|
20240222,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,800,2,1.10,66913382800,906516,7.88,73800,73900,73700,94900,51100,73000,73814.13,54.53,0,259463,74000,73500,73200,72700,72400,73350,72550,7780,21900,100,56940,100,1,5969782550,4405700,34.63,1.42,12,0.02,2131.00,52002.00,79800,20240102,-7.52,59000,20230314,25.08,79800,-7.52,20240102,70700,4.38,20240118,79800,-7.52,20240102,59000,25.08,20230314,0.10,N,005930,100,7780 억,,3255044913,N,N,33328,N,00,N
|
|
20240221,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-300,5,-0.41,827724907500,11312337,77.05,73400,73700,72900,95200,51400,73300,73170.43,54.54,0,144848,74166,73732,73266,72832,72366,73500,72600,7780,21900,100,57170,100,1,5969782550,4357941,9.06,1.44,12,0.19,8057.00,50817.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59000,23.73,20230314,0.11,N,005930,100,7780 억,,3255953831,N,N,33328,N,00,N
|
|
20240221,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-400,5,-0.55,697010339100,9521753,64.86,73400,73700,72900,95200,51400,73300,73201.88,54.54,0,-244852,74166,73732,73266,72832,72366,73500,72600,7780,21900,100,57170,100,1,5969782550,4351971,9.05,1.43,12,0.16,8057.00,50817.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.11,N,005930,100,7780 억,,3255953831,N,N,2256,N,00,N
|
|
20240221,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-200,5,-0.27,595293674400,8127846,55.36,73400,73700,72900,95200,51400,73300,73241.25,54.54,0,-292807,74166,73732,73266,72832,72366,73500,72600,7780,21900,100,57170,100,1,5969782550,4363911,9.07,1.44,12,0.14,8057.00,50817.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.11,N,005930,100,7780 억,,3255953831,N,N,2256,N,00,N
|
|
20240221,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-300,5,-0.41,536519322300,7323438,49.88,73400,73700,72900,95200,51400,73300,73260.57,54.54,0,-325133,74166,73732,73266,72832,72366,73500,72600,7780,21900,100,57170,100,1,5969782550,4357941,9.06,1.44,12,0.12,8057.00,50817.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59000,23.73,20230314,0.11,N,005930,100,7780 억,,3255953831,N,N,2256,N,00,N
|
|
20240221,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-200,5,-0.27,503852474300,6876289,46.84,73400,73700,72900,95200,51400,73300,73273.89,54.54,0,-324670,74166,73732,73266,72832,72366,73500,72600,7780,21900,100,57170,100,1,5969782550,4363911,9.07,1.44,12,0.12,8057.00,50817.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.11,N,005930,100,7780 억,,3255953831,N,N,2256,N,00,N
|
|
20240221,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,100,2,0.14,432849193600,5905922,40.23,73400,73700,72900,95200,51400,73300,73290.70,54.54,0,-236756,74166,73732,73266,72832,72366,73500,72600,7780,21900,100,57170,100,1,5969782550,4381820,9.11,1.44,12,0.10,8057.00,50817.00,79800,20240102,-8.02,59000,20230314,24.41,79800,-8.02,20240102,70700,3.82,20240118,79800,-8.02,20240102,59000,24.41,20230314,0.11,N,005930,100,7780 억,,3255953831,N,N,2256,N,00,N
|
|
20240221,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-200,5,-0.27,307628688800,4194744,28.57,73400,73700,72900,95200,51400,73300,73336.71,54.54,0,-138770,74166,73732,73266,72832,72366,73500,72600,7780,21900,100,57170,100,1,5969782550,4363911,9.07,1.44,12,0.07,8057.00,50817.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.11,N,005930,100,7780 억,,3255953831,N,N,2256,N,00,N
|
|
20240221,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,200,2,0.27,56645447700,771357,5.25,73400,73700,73300,95200,51400,73300,73436.33,54.54,0,167222,74166,73732,73266,72832,72366,73500,72600,7780,21900,100,57170,100,1,5969782550,4387790,9.12,1.45,12,0.01,8057.00,50817.00,79800,20240102,-7.89,59000,20230314,24.58,79800,-7.89,20240102,70700,3.96,20240118,79800,-7.89,20240102,59000,24.58,20230314,0.11,N,005930,100,7780 억,,3255953831,N,N,2256,N,00,N
|
|
20240220,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-500,5,-0.68,994440101000,13591875,106.80,73700,73700,72800,95900,51700,73800,73164.00,54.54,0,-1392009,74600,74200,73500,73100,72400,74400,73300,7780,22100,100,57560,100,1,5969782550,4375851,9.10,1.44,12,0.23,8057.00,50817.00,79800,20240102,-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,,3255710650,N,N,2256,N,00,N
|
|
20240220,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-600,5,-0.81,841172638400,11500405,90.37,73700,73700,72800,95900,51700,73800,73142.62,54.54,0,-1714988,74600,74200,73500,73100,72400,74400,73300,7780,22100,100,57560,100,1,5969782550,4369881,9.09,1.44,12,0.19,8057.00,50817.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59000,24.07,20230314,0.10,N,005930,100,7780 억,,3255710650,N,N,17731,N,00,N
|
|
20240220,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-700,5,-0.95,697388912500,9531289,74.89,73700,73700,72800,95900,51700,73800,73168.08,54.54,0,-1770585,74600,74200,73500,73100,72400,74400,73300,7780,22100,100,57560,100,1,5969782550,4363911,9.07,1.44,12,0.16,8057.00,50817.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.10,N,005930,100,7780 억,,3255710650,N,N,17731,N,00,N
|
|
20240220,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-900,5,-1.22,549587868300,7508135,59.00,73700,73700,72800,95900,51700,73800,73198.63,54.54,0,-1700049,74600,74200,73500,73100,72400,74400,73300,7780,22100,100,57560,100,1,5969782550,4351971,9.05,1.43,12,0.13,8057.00,50817.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.10,N,005930,100,7780 억,,3255710650,N,N,17731,N,00,N
|
|
20240220,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-900,5,-1.22,504716520500,6893011,54.16,73700,73700,72800,95900,51700,73800,73221.11,54.54,0,-1630393,74600,74200,73500,73100,72400,74400,73300,7780,22100,100,57560,100,1,5969782550,4351971,9.05,1.43,12,0.12,8057.00,50817.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.10,N,005930,100,7780 억,,3255710650,N,N,17731,N,00,N
|
|
20240220,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-900,5,-1.22,409533681400,5586994,43.90,73700,73700,72800,95900,51700,73800,73300.86,54.54,0,-1194551,74600,74200,73500,73100,72400,74400,73300,7780,22100,100,57560,100,1,5969782550,4351971,9.05,1.43,12,0.09,8057.00,50817.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.10,N,005930,100,7780 억,,3255710650,N,N,17731,N,00,N
|
|
20240220,100200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-500,5,-0.68,252171030700,3433624,26.98,73700,73700,73200,95900,51700,73800,73441.19,54.54,0,-823719,74600,74200,73500,73100,72400,74400,73300,7780,22100,100,57560,100,1,5969782550,4375851,9.10,1.44,12,0.06,8057.00,50817.00,79800,20240102,-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,,3255710650,N,N,17731,N,00,N
|
|
20240220,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,-300,5,-0.41,30915563700,420306,3.30,73700,73700,73400,95900,51700,73800,73552.26,54.54,0,-154661,74600,74200,73500,73100,72400,74400,73300,7780,22100,100,57560,100,1,5969782550,4387790,9.12,1.45,12,0.01,8057.00,50817.00,79800,20240102,-7.89,59000,20230314,24.58,79800,-7.89,20240102,70700,3.96,20240118,79800,-7.89,20240102,59000,24.58,20230314,0.10,N,005930,100,7780 억,,3255710650,N,N,17731,N,00,N
|
|
20240219,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,1000,2,1.37,895168520800,12161005,90.45,72800,73900,72800,94600,51000,72800,73609.81,54.51,3278054,1162068,73800,73300,72900,72400,72000,73100,72200,7780,21800,100,56780,100,1,5969782550,4405700,9.16,1.45,12,0.20,8057.00,50817.00,79800,20240102,-7.52,59000,20230314,25.08,79800,-7.52,20240102,70700,4.38,20240118,79800,-7.52,20240102,59000,25.08,20230314,0.10,N,005930,100,7780 억,,3254232697,N,N,17731,N,00,N
|
|
20240219,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,1000,2,1.37,820726996600,11152135,82.95,72800,73900,72800,94600,51000,72800,73594.05,54.51,3278054,916948,73800,73300,72900,72400,72000,73100,72200,7780,21800,100,56780,100,1,5969782550,4405700,9.16,1.45,12,0.19,8057.00,50817.00,79800,20240102,-7.52,59000,20230314,25.08,79800,-7.52,20240102,70700,4.38,20240118,79800,-7.52,20240102,59000,25.08,20230314,0.10,N,005930,100,7780 억,,3254232697,N,N,2667,N,00,N
|
|
20240219,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,1000,2,1.37,695043467800,9448317,70.27,72800,73900,72800,94600,51000,72800,73563.06,54.51,3278054,560146,73800,73300,72900,72400,72000,73100,72200,7780,21800,100,56780,100,1,5969782550,4405700,9.16,1.45,12,0.16,8057.00,50817.00,79800,20240102,-7.52,59000,20230314,25.08,79800,-7.52,20240102,70700,4.38,20240118,79800,-7.52,20240102,59000,25.08,20230314,0.10,N,005930,100,7780 억,,3254232697,N,N,2667,N,00,N
|
|
20240219,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,800,2,1.10,587390987500,7989203,59.42,72800,73900,72800,94600,51000,72800,73523.53,54.51,3278054,378147,73800,73300,72900,72400,72000,73100,72200,7780,21800,100,56780,100,1,5969782550,4393760,9.13,1.45,12,0.13,8057.00,50817.00,79800,20240102,-7.77,59000,20230314,24.75,79800,-7.77,20240102,70700,4.10,20240118,79800,-7.77,20240102,59000,24.75,20230314,0.10,N,005930,100,7780 억,,3254232697,N,N,2667,N,00,N
|
|
20240219,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,700,2,0.96,508959275600,6924506,51.50,72800,73900,72800,94600,51000,72800,73501.65,54.51,3278054,227824,73800,73300,72900,72400,72000,73100,72200,7780,21800,100,56780,100,1,5969782550,4387790,9.12,1.45,12,0.12,8057.00,50817.00,79800,20240102,-7.89,59000,20230314,24.58,79800,-7.89,20240102,70700,3.96,20240118,79800,-7.89,20240102,59000,24.58,20230314,0.10,N,005930,100,7780 억,,3254232697,N,N,2667,N,00,N
|
|
20240219,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,800,2,1.10,425436509000,5788641,43.05,72800,73900,72800,94600,51000,72800,73495.63,54.51,3278054,226309,73800,73300,72900,72400,72000,73100,72200,7780,21800,100,56780,100,1,5969782550,4393760,9.13,1.45,12,0.10,8057.00,50817.00,79800,20240102,-7.77,59000,20230314,24.75,79800,-7.77,20240102,70700,4.10,20240118,79800,-7.77,20240102,59000,24.75,20230314,0.10,N,005930,100,7780 억,,3254232697,N,N,2667,N,00,N
|
|
20240219,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,900,2,1.24,260245440300,3547697,26.39,72800,73700,72800,94600,51000,72800,73356.90,54.51,3278054,96404,73800,73300,72900,72400,72000,73100,72200,7780,21800,100,56780,100,1,5969782550,4399730,9.15,1.45,12,0.06,8057.00,50817.00,79800,20240102,-7.64,59000,20230314,24.92,79800,-7.64,20240102,70700,4.24,20240118,79800,-7.64,20240102,59000,24.92,20230314,0.10,N,005930,100,7780 억,,3254232697,N,N,2667,N,00,N
|
|
20240219,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,200,2,0.27,36150731600,496345,3.69,72800,73000,72800,94600,51000,72800,72834.20,54.51,3278054,852,73800,73300,72900,72400,72000,73100,72200,7780,21800,100,56780,100,1,5969782550,4357941,9.06,1.44,12,0.01,8057.00,50817.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3254232697,N,N,2667,N,00,N
|
|
20240216,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-200,5,-0.27,963768985800,13232883,93.71,73300,73400,72500,94900,51100,73000,72831.12,54.47,0,-870890,74866,73932,73466,72532,72066,73700,72300,7780,21900,100,56940,100,1,5969782550,4346002,9.04,1.43,12,0.22,8057.00,50817.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.09,N,005930,100,7780 억,,3251598760,N,N,2667,N,00,N
|
|
20240216,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-200,5,-0.27,857455399800,11772971,83.37,73300,73400,72500,94900,51100,73000,72832.24,54.47,0,-1116797,74866,73932,73466,72532,72066,73700,72300,7780,21900,100,56940,100,1,5969782550,4346002,9.04,1.43,12,0.20,8057.00,50817.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.09,N,005930,100,7780 억,,3251598760,N,N,29738,N,00,N
|
|
20240216,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-300,5,-0.41,729749778300,10018396,70.95,73300,73400,72500,94900,51100,73000,72840.65,54.47,0,-1166270,74866,73932,73466,72532,72066,73700,72300,7780,21900,100,56940,100,1,5969782550,4340032,9.02,1.43,12,0.17,8057.00,50817.00,79800,20240102,-8.90,59000,20230314,23.22,79800,-8.90,20240102,70700,2.83,20240118,79800,-8.90,20240102,59000,23.22,20230314,0.09,N,005930,100,7780 억,,3251598760,N,N,29738,N,00,N
|
|
20240216,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-200,5,-0.27,645213152000,8856804,62.72,73300,73400,72500,94900,51100,73000,72849.08,54.47,0,-1089855,74866,73932,73466,72532,72066,73700,72300,7780,21900,100,56940,100,1,5969782550,4346002,9.04,1.43,12,0.15,8057.00,50817.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.09,N,005930,100,7780 억,,3251598760,N,N,29738,N,00,N
|
|
20240216,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-200,5,-0.27,571206037100,7839811,55.52,73300,73400,72500,94900,51100,73000,72859.30,54.47,0,-1059500,74866,73932,73466,72532,72066,73700,72300,7780,21900,100,56940,100,1,5969782550,4346002,9.04,1.43,12,0.13,8057.00,50817.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.09,N,005930,100,7780 억,,3251598760,N,N,29738,N,00,N
|
|
20240216,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-200,5,-0.27,513895121600,7052434,49.94,73300,73400,72500,94900,51100,73000,72867.38,54.47,0,-996220,74866,73932,73466,72532,72066,73700,72300,7780,21900,100,56940,100,1,5969782550,4346002,9.04,1.43,12,0.12,8057.00,50817.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.09,N,005930,100,7780 억,,3251598760,N,N,29738,N,00,N
|
|
20240216,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-300,5,-0.41,376272301900,5160029,36.54,73300,73400,72500,94900,51100,73000,72920.26,54.47,0,-820965,74866,73932,73466,72532,72066,73700,72300,7780,21900,100,56940,100,1,5969782550,4340032,9.02,1.43,12,0.09,8057.00,50817.00,79800,20240102,-8.90,59000,20230314,23.22,79800,-8.90,20240102,70700,2.83,20240118,79800,-8.90,20240102,59000,23.22,20230314,0.09,N,005930,100,7780 억,,3251598760,N,N,29738,N,00,N
|
|
20240216,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,200,2,0.27,71056801900,969602,6.87,73300,73400,73100,94900,51100,73000,73290.75,54.47,0,-15249,74866,73932,73466,72532,72066,73700,72300,7780,21900,100,56940,100,1,5969782550,4369881,9.09,1.44,12,0.02,8057.00,50817.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59000,24.07,20230314,0.09,N,005930,100,7780 억,,3251598760,N,N,29738,N,00,N
|
|
20240215,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-1000,5,-1.35,1033047627800,14065921,113.12,74200,74400,73000,96200,51800,74000,73445.16,54.50,0,-1523693,74600,74300,74000,73700,73400,74450,73850,7780,22200,100,57720,100,1,5969782550,4357941,9.06,1.44,12,0.24,8057.00,50817.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59000,23.73,20230314,0.10,N,005930,100,7780 억,,3253273559,N,N,29738,N,00,N
|
|
20240215,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-900,5,-1.22,880285075500,11974840,96.30,74200,74400,73100,96200,51800,74000,73511.21,54.50,0,-1210459,74600,74300,74000,73700,73400,74450,73850,7780,22200,100,57720,100,1,5969782550,4363911,9.07,1.44,12,0.20,8057.00,50817.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.10,N,005930,100,7780 억,,3253273559,N,N,62043,N,00,N
|
|
20240215,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-900,5,-1.22,772481784200,10501211,84.45,74200,74400,73100,96200,51800,74000,73561.20,54.50,0,-1122739,74600,74300,74000,73700,73400,74450,73850,7780,22200,100,57720,100,1,5969782550,4363911,9.07,1.44,12,0.18,8057.00,50817.00,79800,20240102,-8.40,59000,20230314,23.90,79800,-8.40,20240102,70700,3.39,20240118,79800,-8.40,20240102,59000,23.90,20230314,0.10,N,005930,100,7780 억,,3253273559,N,N,62043,N,00,N
|
|
20240215,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-700,5,-0.95,636619889000,8646161,69.53,74200,74400,73200,96200,51800,74000,73630.35,54.50,0,-1018243,74600,74300,74000,73700,73400,74450,73850,7780,22200,100,57720,100,1,5969782550,4375851,9.10,1.44,12,0.14,8057.00,50817.00,79800,20240102,-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,,3253273559,N,N,62043,N,00,N
|
|
20240215,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-800,5,-1.08,535047065500,7262493,58.40,74200,74400,73200,96200,51800,74000,73672.64,54.50,0,-950486,74600,74300,74000,73700,73400,74450,73850,7780,22200,100,57720,100,1,5969782550,4369881,9.09,1.44,12,0.12,8057.00,50817.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59000,24.07,20230314,0.10,N,005930,100,7780 억,,3253273559,N,N,62043,N,00,N
|
|
20240215,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-800,5,-1.08,450140572400,6103439,49.08,74200,74400,73200,96200,51800,74000,73751.95,54.50,0,-849246,74600,74300,74000,73700,73400,74450,73850,7780,22200,100,57720,100,1,5969782550,4369881,9.09,1.44,12,0.10,8057.00,50817.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59000,24.07,20230314,0.10,N,005930,100,7780 억,,3253273559,N,N,62043,N,00,N
|
|
20240215,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,-100,5,-0.14,215043324800,2905053,23.36,74200,74400,73700,96200,51800,74000,74023.89,54.50,0,-440090,74600,74300,74000,73700,73400,74450,73850,7780,22200,100,57720,100,1,5969782550,4411669,9.17,1.45,12,0.05,8057.00,50817.00,79800,20240102,-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,,3253273559,N,N,62043,N,00,N
|
|
20240215,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,100,2,0.14,54845961700,739087,5.94,74200,74400,74100,96200,51800,74000,74207.77,54.50,0,-181462,74600,74300,74000,73700,73400,74450,73850,7780,22200,100,57720,100,1,5969782550,4423609,9.20,1.46,12,0.01,8057.00,50817.00,79800,20240102,-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,,3253273559,N,N,62043,N,00,N
|
|
20240214,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,-1200,5,-1.60,902995041800,12204673,55.56,73700,74300,73700,97700,52700,75200,73987.54,54.52,0,-3305177,75733,75466,74933,74666,74133,75600,74800,7780,22500,100,58650,100,1,5969782550,4417639,9.18,1.46,12,0.20,8057.00,50817.00,79800,20240102,-7.27,59000,20230314,25.42,79800,-7.27,20240102,70700,4.67,20240118,79800,-7.27,20240102,59000,25.42,20230314,0.09,N,005930,100,7780 억,,3254918438,N,N,61619,N,00,N
|
|
20240214,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,-1100,5,-1.46,768298937800,10385154,47.28,73700,74300,73700,97700,52700,75200,73980.40,54.52,0,-2840156,75733,75466,74933,74666,74133,75600,74800,7780,22500,100,58650,100,1,5969782550,4423609,9.20,1.46,12,0.17,8057.00,50817.00,79800,20240102,-7.14,59000,20230314,25.59,79800,-7.14,20240102,70700,4.81,20240118,79800,-7.14,20240102,59000,25.59,20230314,0.09,N,005930,100,7780 억,,3254918438,N,N,425110,N,00,N
|
|
20240214,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,-1000,5,-1.33,685540234900,9268459,42.19,73700,74300,73700,97700,52700,75200,73964.74,54.52,0,-2688681,75733,75466,74933,74666,74133,75600,74800,7780,22500,100,58650,100,1,5969782550,4429579,9.21,1.46,12,0.16,8057.00,50817.00,79800,20240102,-7.02,59000,20230314,25.76,79800,-7.02,20240102,70700,4.95,20240118,79800,-7.02,20240102,59000,25.76,20230314,0.09,N,005930,100,7780 억,,3254918438,N,N,425110,N,00,N
|
|
20240214,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,-1300,5,-1.73,623959518900,8436989,38.41,73700,74300,73700,97700,52700,75200,73955.10,54.52,0,-2618141,75733,75466,74933,74666,74133,75600,74800,7780,22500,100,58650,100,1,5969782550,4411669,9.17,1.45,12,0.14,8057.00,50817.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.09,N,005930,100,7780 억,,3254918438,N,N,425110,N,00,N
|
|
20240214,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,-1200,5,-1.60,561158932300,7588168,34.54,73700,74300,73700,97700,52700,75200,73951.68,54.52,0,-2495120,75733,75466,74933,74666,74133,75600,74800,7780,22500,100,58650,100,1,5969782550,4417639,9.18,1.46,12,0.13,8057.00,50817.00,79800,20240102,-7.27,59000,20230314,25.42,79800,-7.27,20240102,70700,4.67,20240118,79800,-7.27,20240102,59000,25.42,20230314,0.09,N,005930,100,7780 억,,3254918438,N,N,425110,N,00,N
|
|
20240214,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,-1300,5,-1.73,493448266300,6672927,30.38,73700,74300,73700,97700,52700,75200,73947.63,54.52,0,-2170799,75733,75466,74933,74666,74133,75600,74800,7780,22500,100,58650,100,1,5969782550,4411669,9.17,1.45,12,0.11,8057.00,50817.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.09,N,005930,100,7780 억,,3254918438,N,N,425110,N,00,N
|
|
20240214,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,-1300,5,-1.73,90113852500,1221817,5.56,73700,73900,73700,97700,52700,75200,73752.90,54.52,0,-649374,75733,75466,74933,74666,74133,75600,74800,7780,22500,100,58650,100,1,5969782550,4411669,9.17,1.45,12,0.02,8057.00,50817.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.09,N,005930,100,7780 억,,3254918438,N,N,425110,N,00,N
|
|
20240213,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75200,1100,2,1.48,1536608231600,20508475,98.55,74800,75200,74400,96300,51900,74100,74924.80,54.53,0,2369253,75900,75000,74300,73400,72700,74650,73050,7780,22200,100,57790,100,1,5969782550,4489276,9.33,1.48,12,0.34,8057.00,50817.00,79800,20240102,-5.76,59000,20230314,27.46,79800,-5.76,20240102,70700,6.36,20240118,79800,-5.76,20240102,59000,27.46,20230314,0.09,N,005930,100,7780 억,,3255414894,N,N,419820,N,00,N
|
|
20240213,150155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74900,800,2,1.08,1407273623800,18786794,90.27,74800,75200,74400,96300,51900,74100,74907.62,54.53,0,2236755,75900,75000,74300,73400,72700,74650,73050,7780,22200,100,57790,100,1,5969782550,4471367,9.30,1.47,12,0.31,8057.00,50817.00,79800,20240102,-6.14,59000,20230314,26.95,79800,-6.14,20240102,70700,5.94,20240118,79800,-6.14,20240102,59000,26.95,20230314,0.09,N,005930,100,7780 억,,3255414894,N,N,63382,N,00,N
|
|
20240213,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74900,800,2,1.08,1230476310300,16429608,78.95,74800,75200,74400,96300,51900,74100,74893.86,54.53,0,1824083,75900,75000,74300,73400,72700,74650,73050,7780,22200,100,57790,100,1,5969782550,4471367,9.30,1.47,12,0.28,8057.00,50817.00,79800,20240102,-6.14,59000,20230314,26.95,79800,-6.14,20240102,70700,5.94,20240118,79800,-6.14,20240102,59000,26.95,20230314,0.09,N,005930,100,7780 억,,3255414894,N,N,63382,N,00,N
|
|
20240213,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74900,800,2,1.08,1081608050000,14442132,69.40,74800,75200,74400,96300,51900,74100,74892.57,54.53,0,1613941,75900,75000,74300,73400,72700,74650,73050,7780,22200,100,57790,100,1,5969782550,4471367,9.30,1.47,12,0.24,8057.00,50817.00,79800,20240102,-6.14,59000,20230314,26.95,79800,-6.14,20240102,70700,5.94,20240118,79800,-6.14,20240102,59000,26.95,20230314,0.09,N,005930,100,7780 억,,3255414894,N,N,63382,N,00,N
|
|
20240213,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75000,900,2,1.21,973131109900,12993962,62.44,74800,75200,74400,96300,51900,74100,74891.05,54.53,0,1459439,75900,75000,74300,73400,72700,74650,73050,7780,22200,100,57790,100,1,5969782550,4477337,9.31,1.48,12,0.22,8057.00,50817.00,79800,20240102,-6.02,59000,20230314,27.12,79800,-6.02,20240102,70700,6.08,20240118,79800,-6.02,20240102,59000,27.12,20230314,0.09,N,005930,100,7780 억,,3255414894,N,N,63382,N,00,N
|
|
20240213,110200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75100,1000,2,1.35,844098799800,11270833,54.16,74800,75200,74400,96300,51900,74100,74892.35,54.53,0,1318136,75900,75000,74300,73400,72700,74650,73050,7780,22200,100,57790,100,1,5969782550,4483307,9.32,1.48,12,0.19,8057.00,50817.00,79800,20240102,-5.89,59000,20230314,27.29,79800,-5.89,20240102,70700,6.22,20240118,79800,-5.89,20240102,59000,27.29,20230314,0.09,N,005930,100,7780 억,,3255414894,N,N,63382,N,00,N
|
|
20240213,100151,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75100,1000,2,1.35,630546707600,8424505,40.48,74800,75200,74400,96300,51900,74100,74846.78,54.53,0,1270686,75900,75000,74300,73400,72700,74650,73050,7780,22200,100,57790,100,1,5969782550,4483307,9.32,1.48,12,0.14,8057.00,50817.00,79800,20240102,-5.89,59000,20230314,27.29,79800,-5.89,20240102,70700,6.22,20240118,79800,-5.89,20240102,59000,27.29,20230314,0.09,N,005930,100,7780 억,,3255414894,N,N,63382,N,00,N
|