162 lines
76 KiB
CSV
162 lines
76 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
|
|
20240329,160212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82400,1600,2,1.98,2202498181600,26854527,107.05,81200,82500,80900,105000,56600,80800,82015.06,55.18,0,3701573,82133,81466,80333,79666,78533,81800,80000,7780,24200,100,63020,100,1,5969782550,4919101,38.67,1.58,12,0.45,2131.00,52002.00,82500,20240329,-0.12,62000,20230327,32.90,82500,-0.12,20240329,70700,16.55,20240118,82500,-0.12,20240329,62200,32.48,20230329,0.11,N,005930,100,7780 억,,3294357985,N,N,39325,N,00,N
|
|
20240329,150212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82400,1600,2,1.98,2037061336300,24846683,99.05,81200,82500,80900,105000,56600,80800,81985.69,55.18,0,3197010,82133,81466,80333,79666,78533,81800,80000,7780,24200,100,63020,100,1,5969782550,4919101,38.67,1.58,12,0.42,2131.00,52002.00,82500,20240329,-0.12,62000,20230327,32.90,82500,-0.12,20240329,70700,16.55,20240118,82500,-0.12,20240329,62200,32.48,20230329,0.11,N,005930,100,7780 억,,3294357985,N,N,173300,N,00,N
|
|
20240329,140210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82400,1600,2,1.98,1823133605800,22249347,88.70,81200,82500,80900,105000,56600,80800,81941.48,55.18,0,2345235,82133,81466,80333,79666,78533,81800,80000,7780,24200,100,63020,100,1,5969782550,4919101,38.67,1.58,12,0.37,2131.00,52002.00,82500,20240329,-0.12,62000,20230327,32.90,82500,-0.12,20240329,70700,16.55,20240118,82500,-0.12,20240329,62200,32.48,20230329,0.11,N,005930,100,7780 억,,3294357985,N,N,173300,N,00,N
|
|
20240329,130209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82200,1400,2,1.73,1660721611300,20274678,80.82,81200,82500,80900,105000,56600,80800,81911.64,55.18,0,2096610,82133,81466,80333,79666,78533,81800,80000,7780,24200,100,63020,100,1,5969782550,4907161,38.57,1.58,12,0.34,2131.00,52002.00,82500,20240329,-0.36,62000,20230327,32.58,82500,-0.36,20240329,70700,16.27,20240118,82500,-0.36,20240329,62200,32.15,20230329,0.11,N,005930,100,7780 억,,3294357985,N,N,173300,N,00,N
|
|
20240329,120209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82500,1700,2,2.10,1442961036800,17629730,70.28,81200,82500,80900,105000,56600,80800,81848.73,55.18,0,1599812,82133,81466,80333,79666,78533,81800,80000,7780,24200,100,63020,100,1,5969782550,4925071,38.71,1.59,12,0.30,2131.00,52002.00,82500,20240329,0.00,62000,20230327,33.06,82500,0.00,20240329,70700,16.69,20240118,82500,0.00,20240329,62200,32.64,20230329,0.11,N,005930,100,7780 억,,3294357985,N,N,173300,N,00,N
|
|
20240329,110209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82300,1500,2,1.86,1184050748400,14484741,57.74,81200,82300,80900,105000,56600,80800,81745.31,55.18,0,1132658,82133,81466,80333,79666,78533,81800,80000,7780,24200,100,63020,100,1,5969782550,4913131,38.62,1.58,12,0.24,2131.00,52002.00,82300,20240329,0.00,62000,20230327,32.74,82300,0.00,20240329,70700,16.41,20240118,82300,0.00,20240329,62200,32.32,20230329,0.11,N,005930,100,7780 억,,3294357985,N,N,173300,N,00,N
|
|
20240329,100209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,81800,1000,2,1.24,947679116100,11603539,46.26,81200,82300,80900,105000,56600,80800,81672.27,55.18,0,895500,82133,81466,80333,79666,78533,81800,80000,7780,24200,100,63020,100,1,5969782550,4883282,38.39,1.57,12,0.19,2131.00,52002.00,82300,20240329,-0.61,62000,20230327,31.94,82300,-0.61,20240329,70700,15.70,20240118,82300,-0.61,20240329,62200,31.51,20230329,0.11,N,005930,100,7780 억,,3294357985,N,N,173300,N,00,N
|
|
20240329,090208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,80900,100,2,0.12,100680038500,1240376,4.94,81200,81400,80900,105000,56600,80800,81171.81,55.18,0,134193,82133,81466,80333,79666,78533,81800,80000,7780,24200,100,63020,100,1,5969782550,4829554,37.96,1.56,12,0.02,2131.00,52002.00,81400,20240329,-0.61,62000,20230327,30.48,81400,-0.61,20240329,70700,14.43,20240118,81400,-0.61,20240329,62200,30.06,20230329,0.11,N,005930,100,7780 억,,3294357985,N,N,173300,N,00,N
|
|
20240328,160209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,80800,1000,2,1.25,1995944950100,24849182,142.61,79400,81000,79200,103700,55900,79800,80321.45,55.10,0,4488173,80466,80132,79666,79332,78866,80300,79500,7780,23900,100,62240,100,1,5969782550,4823584,37.92,1.55,12,0.42,2131.00,52002.00,81000,20240328,-0.25,60600,20230323,33.33,81000,-0.25,20240328,70700,14.29,20240118,81000,-0.25,20240328,62100,30.11,20230328,0.11,N,005930,100,7780 억,,3289374013,N,N,172767,N,00,N
|
|
20240328,150210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,80900,1100,2,1.38,1773606454700,22098002,126.82,79400,81000,79200,103700,55900,79800,80261.05,55.10,0,4143705,80466,80132,79666,79332,78866,80300,79500,7780,23900,100,62240,100,1,5969782550,4829554,37.96,1.56,12,0.37,2131.00,52002.00,81000,20240328,-0.12,60600,20230323,33.50,81000,-0.12,20240328,70700,14.43,20240118,81000,-0.12,20240328,62100,30.27,20230328,0.11,N,005930,100,7780 억,,3289374013,N,N,106666,N,00,N
|
|
20240328,140208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,80900,1100,2,1.38,1569894102300,19577606,112.36,79400,81000,79200,103700,55900,79800,80188.36,55.10,0,3886109,80466,80132,79666,79332,78866,80300,79500,7780,23900,100,62240,100,1,5969782550,4829554,37.96,1.56,12,0.33,2131.00,52002.00,81000,20240328,-0.12,60600,20230323,33.50,81000,-0.12,20240328,70700,14.43,20240118,81000,-0.12,20240328,62100,30.27,20230328,0.11,N,005930,100,7780 억,,3289374013,N,N,106666,N,00,N
|
|
20240328,130209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,80400,600,2,0.75,1159523284400,14494483,83.18,79400,80500,79200,103700,55900,79800,79997.63,55.10,0,2493188,80466,80132,79666,79332,78866,80300,79500,7780,23900,100,62240,100,1,5969782550,4799705,37.73,1.55,12,0.24,2131.00,52002.00,80500,20240328,-0.12,60600,20230323,32.67,80500,-0.12,20240328,70700,13.72,20240118,80500,-0.12,20240328,62100,29.47,20230328,0.11,N,005930,100,7780 억,,3289374013,N,N,106666,N,00,N
|
|
20240328,120209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,80200,400,2,0.50,877192827100,10979536,63.01,79400,80300,79200,103700,55900,79800,79893.48,55.10,0,1207932,80466,80132,79666,79332,78866,80300,79500,7780,23900,100,62240,100,1,5969782550,4787766,37.63,1.54,12,0.18,2131.00,52002.00,80300,20240328,-0.12,60600,20230323,32.34,80300,-0.12,20240328,70700,13.44,20240118,80300,-0.12,20240328,62100,29.15,20230328,0.11,N,005930,100,7780 억,,3289374013,N,N,106666,N,00,N
|
|
20240328,110207,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79900,100,2,0.13,733493332600,9184890,52.71,79400,80300,79200,103700,55900,79800,79858.73,55.10,0,858372,80466,80132,79666,79332,78866,80300,79500,7780,23900,100,62240,100,1,5969782550,4769856,37.49,1.54,12,0.15,2131.00,52002.00,80300,20240328,-0.50,60600,20230323,31.85,80300,-0.50,20240328,70700,13.01,20240118,80300,-0.50,20240328,62100,28.66,20230328,0.11,N,005930,100,7780 억,,3289374013,N,N,106666,N,00,N
|
|
20240328,100213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79900,100,2,0.13,569101483600,7125768,40.89,79400,80300,79200,103700,55900,79800,79865.33,55.10,0,658525,80466,80132,79666,79332,78866,80300,79500,7780,23900,100,62240,100,1,5969782550,4769856,37.49,1.54,12,0.12,2131.00,52002.00,80300,20240328,-0.50,60600,20230323,31.85,80300,-0.50,20240328,70700,13.01,20240118,80300,-0.50,20240328,62100,28.66,20230328,0.11,N,005930,100,7780 억,,3289374013,N,N,106666,N,00,N
|
|
20240328,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79500,-300,5,-0.38,114071579400,1436251,8.24,79400,79700,79200,103700,55900,79800,79421.84,55.10,0,-74889,80466,80132,79666,79332,78866,80300,79500,7780,23900,100,62240,100,1,5969782550,4745977,37.31,1.53,12,0.02,2131.00,52002.00,80100,20240326,-0.75,60600,20230323,31.19,80100,-0.75,20240326,70700,12.45,20240118,80100,-0.75,20240326,62100,28.02,20230328,0.11,N,005930,100,7780 억,,3289374013,N,N,106666,N,00,N
|
|
20240327,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,-100,5,-0.13,1370963836800,17220616,56.37,79200,80000,79200,103800,56000,79900,79611.33,55.06,0,67394,80633,80266,79733,79366,78833,80450,79550,7780,23900,100,62320,100,1,5969782550,4763886,37.45,1.53,12,0.29,2131.00,52002.00,80100,20240326,-0.37,60500,20230322,31.90,80100,-0.37,20240326,70700,12.87,20240118,80100,-0.37,20240326,62000,28.71,20230327,0.11,N,005930,100,7780 억,,3287261050,N,N,106666,N,00,N
|
|
20240327,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79600,-300,5,-0.38,1224734982000,15386641,50.36,79200,80000,79200,103800,56000,79900,79597.02,55.06,0,60431,80633,80266,79733,79366,78833,80450,79550,7780,23900,100,62320,100,1,5969782550,4751947,37.35,1.53,12,0.26,2131.00,52002.00,80100,20240326,-0.62,60500,20230322,31.57,80100,-0.62,20240326,70700,12.59,20240118,80100,-0.62,20240326,62000,28.39,20230327,0.11,N,005930,100,7780 억,,3287261050,N,N,202260,N,00,N
|
|
20240327,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79700,-200,5,-0.25,975724048200,12255503,40.11,79200,80000,79200,103800,56000,79900,79614.86,55.06,0,-392004,80633,80266,79733,79366,78833,80450,79550,7780,23900,100,62320,100,1,5969782550,4757917,37.40,1.53,12,0.21,2131.00,52002.00,80100,20240326,-0.50,60500,20230322,31.74,80100,-0.50,20240326,70700,12.73,20240118,80100,-0.50,20240326,62000,28.55,20230327,0.11,N,005930,100,7780 억,,3287261050,N,N,202260,N,00,N
|
|
20240327,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79500,-400,5,-0.50,872531351300,10958983,35.87,79200,80000,79200,103800,56000,79900,79617.56,55.06,0,-396909,80633,80266,79733,79366,78833,80450,79550,7780,23900,100,62320,100,1,5969782550,4745977,37.31,1.53,12,0.18,2131.00,52002.00,80100,20240326,-0.75,60500,20230322,31.40,80100,-0.75,20240326,70700,12.45,20240118,80100,-0.75,20240326,62000,28.23,20230327,0.11,N,005930,100,7780 억,,3287261050,N,N,202260,N,00,N
|
|
20240327,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79700,-200,5,-0.25,779456256000,9789694,32.04,79200,80000,79200,103800,56000,79900,79619.69,55.06,0,-418798,80633,80266,79733,79366,78833,80450,79550,7780,23900,100,62320,100,1,5969782550,4757917,37.40,1.53,12,0.16,2131.00,52002.00,80100,20240326,-0.50,60500,20230322,31.74,80100,-0.50,20240326,70700,12.73,20240118,80100,-0.50,20240326,62000,28.55,20230327,0.11,N,005930,100,7780 억,,3287261050,N,N,202260,N,00,N
|
|
20240327,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79700,-200,5,-0.25,675838607900,8488052,27.78,79200,80000,79200,103800,56000,79900,79621.90,55.06,0,-348315,80633,80266,79733,79366,78833,80450,79550,7780,23900,100,62320,100,1,5969782550,4757917,37.40,1.53,12,0.14,2131.00,52002.00,80100,20240326,-0.50,60500,20230322,31.74,80100,-0.50,20240326,70700,12.73,20240118,80100,-0.50,20240326,62000,28.55,20230327,0.11,N,005930,100,7780 억,,3287261050,N,N,202260,N,00,N
|
|
20240327,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,0,3,0.00,493316914900,6199741,20.29,79200,80000,79200,103800,56000,79900,79569.84,55.06,0,-353784,80633,80266,79733,79366,78833,80450,79550,7780,23900,100,62320,100,1,5969782550,4769856,37.49,1.54,12,0.10,2131.00,52002.00,80100,20240326,-0.25,60500,20230322,32.07,80100,-0.25,20240326,70700,13.01,20240118,80100,-0.25,20240326,62000,28.87,20230327,0.11,N,005930,100,7780 억,,3287261050,N,N,202260,N,00,N
|
|
20240327,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79500,-400,5,-0.50,106458949300,1342245,4.39,79200,79700,79200,103800,56000,79900,79308.06,55.06,0,-150737,80633,80266,79733,79366,78833,80450,79550,7780,23900,100,62320,100,1,5969782550,4745977,37.31,1.53,12,0.02,2131.00,52002.00,80100,20240326,-0.75,60500,20230322,31.40,80100,-0.75,20240326,70700,12.45,20240118,80100,-0.75,20240326,62000,28.23,20230327,0.11,N,005930,100,7780 억,,3287261050,N,N,202260,N,00,N
|
|
20240326,160211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79900,1700,2,2.17,2390547725900,29984608,160.31,79700,80100,79200,101600,54800,78200,79725.61,54.95,0,5435725,80600,79400,78600,77400,76600,79000,77000,7780,23400,100,60990,100,1,5969782550,4769856,37.49,1.54,12,0.50,2131.00,52002.00,80100,20240326,-0.25,60100,20230321,32.95,80100,-0.25,20240326,70700,13.01,20240118,80100,-0.25,20240326,62000,28.87,20230327,0.11,N,005930,100,7780 억,,3280220893,N,N,202260,N,00,N
|
|
20240326,150210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79600,1400,2,1.79,2126359900800,26674733,142.62,79700,80100,79200,101600,54800,78200,79714.48,54.95,0,4977305,80600,79400,78600,77400,76600,79000,77000,7780,23400,100,60990,100,1,5969782550,4751947,37.35,1.53,12,0.45,2131.00,52002.00,80100,20240326,-0.62,60100,20230321,32.45,80100,-0.62,20240326,70700,12.59,20240118,80100,-0.62,20240326,62000,28.39,20230327,0.11,N,005930,100,7780 억,,3280220893,N,N,15590,N,00,N
|
|
20240326,140209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79800,1600,2,2.05,1897638099200,23806394,127.28,79700,80100,79200,101600,54800,78200,79711.39,54.95,0,4470442,80600,79400,78600,77400,76600,79000,77000,7780,23400,100,60990,100,1,5969782550,4763886,37.45,1.53,12,0.40,2131.00,52002.00,80100,20240326,-0.37,60100,20230321,32.78,80100,-0.37,20240326,70700,12.87,20240118,80100,-0.37,20240326,62000,28.71,20230327,0.11,N,005930,100,7780 억,,3280220893,N,N,15590,N,00,N
|
|
20240326,130208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79500,1300,2,1.66,1766366125500,22158547,118.47,79700,80100,79200,101600,54800,78200,79715.01,54.95,0,4103732,80600,79400,78600,77400,76600,79000,77000,7780,23400,100,60990,100,1,5969782550,4745977,37.31,1.53,12,0.37,2131.00,52002.00,80100,20240326,-0.75,60100,20230321,32.28,80100,-0.75,20240326,70700,12.45,20240118,80100,-0.75,20240326,62000,28.23,20230327,0.11,N,005930,100,7780 억,,3280220893,N,N,15590,N,00,N
|
|
20240326,120208,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79900,1700,2,2.17,1602799680200,20105967,107.50,79700,80100,79200,101600,54800,78200,79717.74,54.95,0,3872091,80600,79400,78600,77400,76600,79000,77000,7780,23400,100,60990,100,1,5969782550,4769856,37.49,1.54,12,0.34,2131.00,52002.00,80100,20240326,-0.25,60100,20230321,32.95,80100,-0.25,20240326,70700,13.01,20240118,80100,-0.25,20240326,62000,28.87,20230327,0.11,N,005930,100,7780 억,,3280220893,N,N,15590,N,00,N
|
|
20240326,110206,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,79900,1700,2,2.17,1429285692400,17933851,95.88,79700,80100,79200,101600,54800,78200,79697.79,54.95,0,3446671,80600,79400,78600,77400,76600,79000,77000,7780,23400,100,60990,100,1,5969782550,4769856,37.49,1.54,12,0.30,2131.00,52002.00,80100,20240326,-0.25,60100,20230321,32.95,80100,-0.25,20240326,70700,13.01,20240118,80100,-0.25,20240326,62000,28.87,20230327,0.11,N,005930,100,7780 억,,3280220893,N,N,15590,N,00,N
|
|
20240326,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79500,1300,2,1.66,674097891400,8472189,45.30,79700,79700,79200,101600,54800,78200,79566.24,54.95,0,2031745,80600,79400,78600,77400,76600,79000,77000,7780,23400,100,60990,100,1,5969782550,4745977,37.31,1.53,12,0.14,2131.00,52002.00,79900,20240322,-0.50,60100,20230321,32.28,79900,-0.50,20240322,70700,12.45,20240118,79900,-0.50,20240322,62000,28.23,20230327,0.11,N,005930,100,7780 억,,3280220893,N,N,15590,N,00,N
|
|
20240326,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79300,1100,2,1.41,160133890500,2011997,10.76,79700,79700,79200,101600,54800,78200,79590.70,54.95,0,821519,80600,79400,78600,77400,76600,79000,77000,7780,23400,100,60990,100,1,5969782550,4734038,37.21,1.52,12,0.03,2131.00,52002.00,79900,20240322,-0.75,60100,20230321,31.95,79900,-0.75,20240322,70700,12.16,20240118,79900,-0.75,20240322,62000,27.90,20230327,0.11,N,005930,100,7780 억,,3280220893,N,N,15590,N,00,N
|
|
20240325,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,-700,5,-0.89,1466240636600,18627865,69.70,79600,79800,77800,102500,55300,78900,78712.87,54.93,0,91637,80966,79932,78866,77832,76766,79400,77300,7780,23600,100,61540,100,1,5969782550,4668370,36.70,1.50,12,0.31,2131.00,52002.00,79900,20240322,-2.13,60100,20230321,30.12,79900,-2.13,20240322,70700,10.61,20240118,79900,-2.13,20240322,62000,26.13,20230327,0.12,N,005930,100,7780 억,,3279049385,N,N,15461,N,00,N
|
|
20240325,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-500,5,-0.63,1327122018400,16851108,63.05,79600,79800,77800,102500,55300,78900,78755.70,54.93,0,61551,80966,79932,78866,77832,76766,79400,77300,7780,23600,100,61540,100,1,5969782550,4680310,36.79,1.51,12,0.28,2131.00,52002.00,79900,20240322,-1.88,60100,20230321,30.45,79900,-1.88,20240322,70700,10.89,20240118,79900,-1.88,20240322,62000,26.45,20230327,0.12,N,005930,100,7780 억,,3279049385,N,N,38392,N,00,N
|
|
20240325,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,-800,5,-1.01,1164334235400,14772473,55.28,79600,79800,77800,102500,55300,78900,78817.78,54.93,0,158521,80966,79932,78866,77832,76766,79400,77300,7780,23600,100,61540,100,1,5969782550,4662400,36.65,1.50,12,0.25,2131.00,52002.00,79900,20240322,-2.25,60100,20230321,29.95,79900,-2.25,20240322,70700,10.47,20240118,79900,-2.25,20240322,62000,25.97,20230327,0.12,N,005930,100,7780 억,,3279049385,N,N,38392,N,00,N
|
|
20240325,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-500,5,-0.63,914041111800,11565792,43.28,79600,79800,78300,102500,55300,78900,79029.80,54.93,0,203092,80966,79932,78866,77832,76766,79400,77300,7780,23600,100,61540,100,1,5969782550,4680310,36.79,1.51,12,0.19,2131.00,52002.00,79900,20240322,-1.88,60100,20230321,30.45,79900,-1.88,20240322,70700,10.89,20240118,79900,-1.88,20240322,62000,26.45,20230327,0.12,N,005930,100,7780 억,,3279049385,N,N,38392,N,00,N
|
|
20240325,120218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,-300,5,-0.38,791238970500,10001207,37.42,79600,79800,78600,102500,55300,78900,79114.53,54.93,0,353154,80966,79932,78866,77832,76766,79400,77300,7780,23600,100,61540,100,1,5969782550,4692249,36.88,1.51,12,0.17,2131.00,52002.00,79900,20240322,-1.63,60100,20230321,30.78,79900,-1.63,20240322,70700,11.17,20240118,79900,-1.63,20240322,62000,26.77,20230327,0.12,N,005930,100,7780 억,,3279049385,N,N,38392,N,00,N
|
|
20240325,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78800,-100,5,-0.13,718201027900,9073571,33.95,79600,79800,78600,102500,55300,78900,79153.31,54.93,0,373975,80966,79932,78866,77832,76766,79400,77300,7780,23600,100,61540,100,1,5969782550,4704189,36.98,1.52,12,0.15,2131.00,52002.00,79900,20240322,-1.38,60100,20230321,31.11,79900,-1.38,20240322,70700,11.46,20240118,79900,-1.38,20240322,62000,27.10,20230327,0.12,N,005930,100,7780 억,,3279049385,N,N,38392,N,00,N
|
|
20240325,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78900,0,3,0.00,528820340400,6668712,24.95,79600,79800,78800,102500,55300,78900,79299.23,54.93,0,400789,80966,79932,78866,77832,76766,79400,77300,7780,23600,100,61540,100,1,5969782550,4710158,37.02,1.52,12,0.11,2131.00,52002.00,79900,20240322,-1.25,60100,20230321,31.28,79900,-1.25,20240322,70700,11.60,20240118,79900,-1.25,20240322,62000,27.26,20230327,0.12,N,005930,100,7780 억,,3279049385,N,N,38392,N,00,N
|
|
20240325,090216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79700,800,2,1.01,95331771100,1198284,4.48,79600,79800,79300,102500,55300,78900,79561.62,54.93,0,246201,80966,79932,78866,77832,76766,79400,77300,7780,23600,100,61540,100,1,5969782550,4757917,37.40,1.53,12,0.02,2131.00,52002.00,79900,20240322,-0.25,60100,20230321,32.61,79900,-0.25,20240322,70700,12.73,20240118,79900,-0.25,20240322,62000,28.55,20230327,0.12,N,005930,100,7780 억,,3279049385,N,N,38392,N,00,N
|
|
20240322,160213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78900,-400,5,-0.50,2095870875300,26614741,59.71,79600,79900,77800,103000,55600,79300,78747.75,54.85,0,736066,80366,79832,78766,78232,77166,80100,78500,7780,23700,100,61850,100,1,5969782550,4710158,37.02,1.52,12,0.45,2131.00,52002.00,79900,20240322,-1.25,60100,20230321,31.28,79900,-1.25,20240322,70700,11.60,20240118,79900,-1.25,20240322,60500,30.41,20230322,0.13,N,005930,100,7780 억,,3274312924,N,N,33186,N,00,N
|
|
20240322,150215,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78800,-500,5,-0.63,1967528103700,24987842,56.06,79600,79900,77800,103000,55600,79300,78738.65,54.85,0,618364,80366,79832,78766,78232,77166,80100,78500,7780,23700,100,61850,100,1,5969782550,4704189,36.98,1.52,12,0.42,2131.00,52002.00,79900,20240322,-1.38,60100,20230321,31.11,79900,-1.38,20240322,70700,11.46,20240118,79900,-1.38,20240322,60500,30.25,20230322,0.13,N,005930,100,7780 억,,3274312924,N,N,181754,N,00,N
|
|
20240322,140214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78700,-600,5,-0.76,1810785406900,23000404,51.61,79600,79900,77800,103000,55600,79300,78727.56,54.85,0,378069,80366,79832,78766,78232,77166,80100,78500,7780,23700,100,61850,100,1,5969782550,4698219,36.93,1.51,12,0.39,2131.00,52002.00,79900,20240322,-1.50,60100,20230321,30.95,79900,-1.50,20240322,70700,11.32,20240118,79900,-1.50,20240322,60500,30.08,20230322,0.13,N,005930,100,7780 억,,3274312924,N,N,181754,N,00,N
|
|
20240322,130213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78200,-1100,5,-1.39,1570912157900,19950748,44.76,79600,79900,77800,103000,55600,79300,78738.55,54.85,0,114443,80366,79832,78766,78232,77166,80100,78500,7780,23700,100,61850,100,1,5969782550,4668370,36.70,1.50,12,0.33,2131.00,52002.00,79900,20240322,-2.13,60100,20230321,30.12,79900,-2.13,20240322,70700,10.61,20240118,79900,-2.13,20240322,60500,29.26,20230322,0.13,N,005930,100,7780 억,,3274312924,N,N,181754,N,00,N
|
|
20240322,120213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78000,-1300,5,-1.64,1430538455300,18150426,40.72,79600,79900,77900,103000,55600,79300,78814.78,54.85,0,-79267,80366,79832,78766,78232,77166,80100,78500,7780,23700,100,61850,100,1,5969782550,4656430,36.60,1.50,12,0.30,2131.00,52002.00,79900,20240322,-2.38,60100,20230321,29.78,79900,-2.38,20240322,70700,10.33,20240118,79900,-2.38,20240322,60500,28.93,20230322,0.13,N,005930,100,7780 억,,3274312924,N,N,181754,N,00,N
|
|
20240322,110214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78400,-900,5,-1.13,1169465974900,14808259,33.22,79600,79900,78300,103000,55600,79300,78973.14,54.85,0,-20856,80366,79832,78766,78232,77166,80100,78500,7780,23700,100,61850,100,1,5969782550,4680310,36.79,1.51,12,0.25,2131.00,52002.00,79900,20240322,-1.88,60100,20230321,30.45,79900,-1.88,20240322,70700,10.89,20240118,79900,-1.88,20240322,60500,29.59,20230322,0.13,N,005930,100,7780 억,,3274312924,N,N,181754,N,00,N
|
|
20240322,100215,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,78900,-400,5,-0.50,900361464100,11382393,25.54,79600,79900,78400,103000,55600,79300,79100.65,54.85,0,38952,80366,79832,78766,78232,77166,80100,78500,7780,23700,100,61850,100,1,5969782550,4710158,37.02,1.52,12,0.19,2131.00,52002.00,79900,20240322,-1.25,60100,20230321,31.28,79900,-1.25,20240322,70700,11.60,20240118,79900,-1.25,20240322,60500,30.41,20230322,0.13,N,005930,100,7780 억,,3274312924,N,N,181754,N,00,N
|
|
20240322,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79400,100,2,0.13,211648429400,2659850,5.97,79600,79700,79300,103000,55600,79300,79575.11,54.85,0,34373,80366,79832,78766,78232,77166,80100,78500,7780,23700,100,61850,100,1,5969782550,4740007,37.26,1.53,12,0.04,2131.00,52002.00,79800,20240102,-0.50,60100,20230321,32.11,79800,-0.50,20240102,70700,12.31,20240118,79800,-0.50,20240102,60500,31.24,20230322,0.13,N,005930,100,7780 억,,3274312924,N,N,181754,N,00,N
|
|
20240321,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79300,2400,2,3.12,3493317938200,44359769,88.53,79200,79300,77700,99900,53900,76900,78748.00,54.62,0,11191715,79633,78266,75833,74466,72033,78950,75150,7780,23000,100,59980,100,1,5969782550,4734038,37.21,1.52,12,0.74,2131.00,52002.00,79800,20240102,-0.63,59100,20230316,34.18,79800,-0.63,20240102,70700,12.16,20240118,79800,-0.63,20240102,60100,31.95,20230321,0.12,N,005930,100,7780 억,,3260852931,N,N,181747,N,00,N
|
|
20240321,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79100,2200,2,2.86,3209335994200,40774483,81.38,79200,79200,77700,99900,53900,76900,78709.50,54.62,0,9321378,79633,78266,75833,74466,72033,78950,75150,7780,23000,100,59980,100,1,5969782550,4722098,37.12,1.52,12,0.68,2131.00,52002.00,79800,20240102,-0.88,59100,20230316,33.84,79800,-0.88,20240102,70700,11.88,20240118,79800,-0.88,20240102,60100,31.61,20230321,0.12,N,005930,100,7780 억,,3260852931,N,N,8634,N,00,N
|
|
20240321,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,2100,2,2.73,2742867508300,34877280,69.61,79200,79200,77700,99900,53900,76900,78643.48,54.62,0,6894889,79633,78266,75833,74466,72033,78950,75150,7780,23000,100,59980,100,1,5969782550,4716128,37.07,1.52,12,0.58,2131.00,52002.00,79800,20240102,-1.00,59100,20230316,33.67,79800,-1.00,20240102,70700,11.74,20240118,79800,-1.00,20240102,60100,31.45,20230321,0.12,N,005930,100,7780 억,,3260852931,N,N,8634,N,00,N
|
|
20240321,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78900,2000,2,2.60,2447329525400,31135585,62.14,79200,79200,77700,99900,53900,76900,78602.43,54.62,0,5452759,79633,78266,75833,74466,72033,78950,75150,7780,23000,100,59980,100,1,5969782550,4710158,37.02,1.52,12,0.52,2131.00,52002.00,79800,20240102,-1.13,59100,20230316,33.50,79800,-1.13,20240102,70700,11.60,20240118,79800,-1.13,20240102,60100,31.28,20230321,0.12,N,005930,100,7780 억,,3260852931,N,N,8634,N,00,N
|
|
20240321,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,2100,2,2.73,2171351357000,27634521,55.15,79200,79200,77700,99900,53900,76900,78573.98,54.62,0,4569390,79633,78266,75833,74466,72033,78950,75150,7780,23000,100,59980,100,1,5969782550,4716128,37.07,1.52,12,0.46,2131.00,52002.00,79800,20240102,-1.00,59100,20230316,33.67,79800,-1.00,20240102,70700,11.74,20240118,79800,-1.00,20240102,60100,31.45,20230321,0.12,N,005930,100,7780 억,,3260852931,N,N,8634,N,00,N
|
|
20240321,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78700,1800,2,2.34,1676538715700,21362999,42.64,79200,79200,77700,99900,53900,76900,78478.76,54.62,0,2948906,79633,78266,75833,74466,72033,78950,75150,7780,23000,100,59980,100,1,5969782550,4698219,36.93,1.51,12,0.36,2131.00,52002.00,79800,20240102,-1.38,59100,20230316,33.16,79800,-1.38,20240102,70700,11.32,20240118,79800,-1.38,20240102,60100,30.95,20230321,0.12,N,005930,100,7780 억,,3260852931,N,N,8634,N,00,N
|
|
20240321,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,1000,2,1.30,1272155195100,16201466,32.33,79200,79200,77700,99900,53900,76900,78521.17,54.62,0,1688081,79633,78266,75833,74466,72033,78950,75150,7780,23000,100,59980,100,1,5969782550,4650461,36.56,1.50,12,0.27,2131.00,52002.00,79800,20240102,-2.38,59100,20230316,31.81,79800,-2.38,20240102,70700,10.18,20240118,79800,-2.38,20240102,60100,29.62,20230321,0.12,N,005930,100,7780 억,,3260852931,N,N,8634,N,00,N
|
|
20240321,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,1700,2,2.21,316094129200,4001985,7.99,79200,79200,78400,99900,53900,76900,78985.28,54.62,0,222104,79633,78266,75833,74466,72033,78950,75150,7780,23000,100,59980,100,1,5969782550,4692249,36.88,1.51,12,0.07,2131.00,52002.00,79800,20240102,-1.50,59100,20230316,32.99,79800,-1.50,20240102,70700,11.17,20240118,79800,-1.50,20240102,60100,30.78,20230321,0.12,N,005930,100,7780 억,,3260852931,N,N,8634,N,00,N
|
|
20240320,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,4100,2,5.63,3772460330300,49753350,323.58,73700,77200,73400,94600,51000,72800,75822.36,54.40,31128,6645834,73800,73300,72500,72000,71200,73550,72250,7780,21800,100,56780,100,1,5969782550,4590763,36.09,1.48,12,0.83,2131.00,52002.00,79800,20240102,-3.63,59100,20230316,30.12,79800,-3.63,20240102,70700,8.77,20240118,79800,-3.63,20240102,60100,27.95,20230321,0.12,N,005930,100,7780 억,,3247583963,N,N,8634,N,00,N
|
|
20240320,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,4100,2,5.63,3506394174000,46293827,301.08,73700,77200,73400,94600,51000,72800,75742.21,54.40,31128,6109669,73800,73300,72500,72000,71200,73550,72250,7780,21800,100,56780,100,1,5969782550,4590763,36.09,1.48,12,0.78,2131.00,52002.00,79800,20240102,-3.63,59100,20230316,30.12,79800,-3.63,20240102,70700,8.77,20240118,79800,-3.63,20240102,60100,27.95,20230321,0.12,N,005930,100,7780 억,,3247583963,N,N,57697,N,00,N
|
|
20240320,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,3900,2,5.36,3185332491300,42117327,273.91,73700,77200,73400,94600,51000,72800,75630.04,54.40,31128,5834761,73800,73300,72500,72000,71200,73550,72250,7780,21800,100,56780,100,1,5969782550,4578823,35.99,1.47,12,0.71,2131.00,52002.00,79800,20240102,-3.88,59100,20230316,29.78,79800,-3.88,20240102,70700,8.49,20240118,79800,-3.88,20240102,60100,27.62,20230321,0.12,N,005930,100,7780 억,,3247583963,N,N,57697,N,00,N
|
|
20240320,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76300,3500,2,4.81,2752564341800,36471526,237.20,73700,77200,73400,94600,51000,72800,75471.67,54.40,31128,5301338,73800,73300,72500,72000,71200,73550,72250,7780,21800,100,56780,100,1,5969782550,4554944,35.80,1.47,12,0.61,2131.00,52002.00,79800,20240102,-4.39,59100,20230316,29.10,79800,-4.39,20240102,70700,7.92,20240118,79800,-4.39,20240102,60100,26.96,20230321,0.12,N,005930,100,7780 억,,3247583963,N,N,57697,N,00,N
|
|
20240320,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76400,3600,2,4.95,2510679738300,33305266,216.60,73700,77200,73400,94600,51000,72800,75383.94,54.40,31128,4727822,73800,73300,72500,72000,71200,73550,72250,7780,21800,100,56780,100,1,5969782550,4560914,35.85,1.47,12,0.56,2131.00,52002.00,79800,20240102,-4.26,59100,20230316,29.27,79800,-4.26,20240102,70700,8.06,20240118,79800,-4.26,20240102,60100,27.12,20230321,0.12,N,005930,100,7780 억,,3247583963,N,N,57697,N,00,N
|
|
20240320,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76200,3400,2,4.67,1663574888100,22225237,144.54,73700,76200,73400,94600,51000,72800,74850.80,54.40,31128,3280087,73800,73300,72500,72000,71200,73550,72250,7780,21800,100,56780,100,1,5969782550,4548974,35.76,1.47,12,0.37,2131.00,52002.00,79800,20240102,-4.51,59100,20230316,28.93,79800,-4.51,20240102,70700,7.78,20240118,79800,-4.51,20240102,60100,26.79,20230321,0.12,N,005930,100,7780 억,,3247583963,N,N,57697,N,00,N
|
|
20240320,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,1200,2,1.65,445230772700,6039601,39.28,73700,74000,73400,94600,51000,72800,73718.72,54.40,31128,335110,73800,73300,72500,72000,71200,73550,72250,7780,21800,100,56780,100,1,5969782550,4417639,34.73,1.42,12,0.10,2131.00,52002.00,79800,20240102,-7.27,59100,20230316,25.21,79800,-7.27,20240102,70700,4.67,20240118,79800,-7.27,20240102,60100,23.13,20230321,0.12,N,005930,100,7780 억,,3247583963,N,N,57697,N,00,N
|
|
20240320,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,1000,2,1.37,101249413300,1373653,8.93,73700,73800,73600,94600,51000,72800,73708.77,54.40,31128,114116,73800,73300,72500,72000,71200,73550,72250,7780,21800,100,56780,100,1,5969782550,4405700,34.63,1.42,12,0.02,2131.00,52002.00,79800,20240102,-7.52,59100,20230316,24.87,79800,-7.52,20240102,70700,4.38,20240118,79800,-7.52,20240102,60100,22.80,20230321,0.12,N,005930,100,7780 억,,3247583963,N,N,57697,N,00,N
|
|
20240319,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,0,3,0.00,1102903613300,15290832,132.73,72300,73000,71700,94600,51000,72800,72127.93,54.39,0,-1149514,73266,73032,72766,72532,72266,73150,72650,7780,21800,100,56780,100,1,5969782550,4346002,34.16,1.40,12,0.26,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,60100,21.13,20230321,0.11,N,005930,100,7780 억,,3247041589,N,N,57676,N,00,N
|
|
20240319,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,100,2,0.14,965520231600,13404796,116.36,72300,73000,71700,94600,51000,72800,72027.87,54.39,0,-1334983,73266,73032,72766,72532,72266,73150,72650,7780,21800,100,56780,100,1,5969782550,4351971,34.21,1.40,12,0.22,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,60100,21.30,20230321,0.11,N,005930,100,7780 억,,3247041589,N,N,6790,N,00,N
|
|
20240319,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-600,5,-0.82,809069512900,11244730,97.61,72300,72400,71700,94600,51000,72800,71950.86,54.39,0,-1722514,73266,73032,72766,72532,72266,73150,72650,7780,21800,100,56780,100,1,5969782550,4310183,33.88,1.39,12,0.19,2131.00,52002.00,79800,20240102,-9.52,59000,20230314,22.37,79800,-9.52,20240102,70700,2.12,20240118,79800,-9.52,20240102,60100,20.13,20230321,0.11,N,005930,100,7780 억,,3247041589,N,N,6790,N,00,N
|
|
20240319,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-800,5,-1.10,714612793100,9933885,86.23,72300,72400,71700,94600,51000,72800,71936.74,54.39,0,-1676092,73266,73032,72766,72532,72266,73150,72650,7780,21800,100,56780,100,1,5969782550,4298243,33.79,1.38,12,0.17,2131.00,52002.00,79800,20240102,-9.77,59000,20230314,22.03,79800,-9.77,20240102,70700,1.84,20240118,79800,-9.77,20240102,60100,19.80,20230321,0.11,N,005930,100,7780 억,,3247041589,N,N,6790,N,00,N
|
|
20240319,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,-900,5,-1.24,569318012400,7913306,68.69,72300,72400,71700,94600,51000,72800,71944.20,54.39,0,-1350897,73266,73032,72766,72532,72266,73150,72650,7780,21800,100,56780,100,1,5969782550,4292274,33.74,1.38,12,0.13,2131.00,52002.00,79800,20240102,-9.90,59000,20230314,21.86,79800,-9.90,20240102,70700,1.70,20240118,79800,-9.90,20240102,60100,19.63,20230321,0.11,N,005930,100,7780 억,,3247041589,N,N,6790,N,00,N
|
|
20240319,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,-900,5,-1.24,497138136000,6909946,59.98,72300,72400,71700,94600,51000,72800,71945.08,54.39,0,-1228747,73266,73032,72766,72532,72266,73150,72650,7780,21800,100,56780,100,1,5969782550,4292274,33.74,1.38,12,0.12,2131.00,52002.00,79800,20240102,-9.90,59000,20230314,21.86,79800,-9.90,20240102,70700,1.70,20240118,79800,-9.90,20240102,60100,19.63,20230321,0.11,N,005930,100,7780 억,,3247041589,N,N,6790,N,00,N
|
|
20240319,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-800,5,-1.10,399208519400,5547970,48.16,72300,72400,71700,94600,51000,72800,71955.51,54.39,0,-1123591,73266,73032,72766,72532,72266,73150,72650,7780,21800,100,56780,100,1,5969782550,4298243,33.79,1.38,12,0.09,2131.00,52002.00,79800,20240102,-9.77,59000,20230314,22.03,79800,-9.77,20240102,70700,1.84,20240118,79800,-9.77,20240102,60100,19.80,20230321,0.11,N,005930,100,7780 억,,3247041589,N,N,6790,N,00,N
|
|
20240319,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-700,5,-0.96,86001176100,1190845,10.34,72300,72400,72000,94600,51000,72800,72217.75,54.39,0,-410256,73266,73032,72766,72532,72266,73150,72650,7780,21800,100,56780,100,1,5969782550,4304213,33.83,1.39,12,0.02,2131.00,52002.00,79800,20240102,-9.65,59000,20230314,22.20,79800,-9.65,20240102,70700,1.98,20240118,79800,-9.65,20240102,60100,19.97,20230321,0.11,N,005930,100,7780 억,,3247041589,N,N,6790,N,00,N
|
|
20240318,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,500,2,0.69,833064237200,11453950,50.72,72600,73000,72500,93900,50700,72300,72731.53,54.40,0,-1234991,74166,73232,72766,71832,71366,73000,71600,7780,21600,100,56390,100,1,5969782550,4346002,34.16,1.40,12,0.19,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,60100,21.13,20230321,0.11,N,005930,100,7780 억,,3247397623,N,N,6784,N,00,N
|
|
20240318,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,500,2,0.69,722025332700,9928869,43.97,72600,73000,72500,93900,50700,72300,72719.83,54.40,0,-804365,74166,73232,72766,71832,71366,73000,71600,7780,21600,100,56390,100,1,5969782550,4346002,34.16,1.40,12,0.17,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,60100,21.13,20230321,0.11,N,005930,100,7780 억,,3247397623,N,N,20438,N,00,N
|
|
20240318,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,400,2,0.55,585704043300,8059112,35.69,72600,72900,72500,93900,50700,72300,72676.04,54.40,0,-857454,74166,73232,72766,71832,71366,73000,71600,7780,21600,100,56390,100,1,5969782550,4340032,34.12,1.40,12,0.13,2131.00,52002.00,79800,20240102,-8.90,59000,20230314,23.22,79800,-8.90,20240102,70700,2.83,20240118,79800,-8.90,20240102,60100,20.97,20230321,0.11,N,005930,100,7780 억,,3247397623,N,N,20438,N,00,N
|
|
20240318,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,300,2,0.41,478046280200,6578918,29.14,72600,72900,72500,93900,50700,72300,72663.40,54.40,0,-792347,74166,73232,72766,71832,71366,73000,71600,7780,21600,100,56390,100,1,5969782550,4334062,34.07,1.40,12,0.11,2131.00,52002.00,79800,20240102,-9.02,59000,20230314,23.05,79800,-9.02,20240102,70700,2.69,20240118,79800,-9.02,20240102,60100,20.80,20230321,0.11,N,005930,100,7780 억,,3247397623,N,N,20438,N,00,N
|
|
20240318,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,400,2,0.55,415187388600,5713921,25.30,72600,72900,72500,93900,50700,72300,72662.48,54.40,0,-836843,74166,73232,72766,71832,71366,73000,71600,7780,21600,100,56390,100,1,5969782550,4340032,34.12,1.40,12,0.10,2131.00,52002.00,79800,20240102,-8.90,59000,20230314,23.22,79800,-8.90,20240102,70700,2.83,20240118,79800,-8.90,20240102,60100,20.97,20230321,0.11,N,005930,100,7780 억,,3247397623,N,N,20438,N,00,N
|
|
20240318,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,300,2,0.41,324789424500,4468617,19.79,72600,72900,72500,93900,50700,72300,72682.38,54.40,0,-643080,74166,73232,72766,71832,71366,73000,71600,7780,21600,100,56390,100,1,5969782550,4334062,34.07,1.40,12,0.07,2131.00,52002.00,79800,20240102,-9.02,59000,20230314,23.05,79800,-9.02,20240102,70700,2.69,20240118,79800,-9.02,20240102,60100,20.80,20230321,0.11,N,005930,100,7780 억,,3247397623,N,N,20438,N,00,N
|
|
20240318,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,500,2,0.69,239140551800,3290478,14.57,72600,72900,72500,93900,50700,72300,72676.63,54.40,0,-422545,74166,73232,72766,71832,71366,73000,71600,7780,21600,100,56390,100,1,5969782550,4346002,34.16,1.40,12,0.06,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,60100,21.13,20230321,0.11,N,005930,100,7780 억,,3247397623,N,N,20438,N,00,N
|
|
20240318,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,500,2,0.69,57157370300,786593,3.48,72600,72900,72500,93900,50700,72300,72664.85,54.40,0,-142141,74166,73232,72766,71832,71366,73000,71600,7780,21600,100,56390,100,1,5969782550,4346002,34.16,1.40,12,0.01,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,60100,21.13,20230321,0.11,N,005930,100,7780 억,,3247397623,N,N,20438,N,00,N
|
|
20240315,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-2000,5,-2.69,1611205304900,22097769,98.01,73400,73700,72300,96500,52100,74300,72912.73,54.52,0,-8433735,75033,74666,74133,73766,73233,74400,73500,7780,22200,100,57950,100,1,5969782550,4316153,33.93,1.39,12,0.37,2131.00,52002.00,79800,20240102,-9.40,59000,20230314,22.54,79800,-9.40,20240102,70700,2.26,20240118,79800,-9.40,20240102,59100,22.34,20230316,0.12,N,005930,100,7780 억,,3254505341,N,N,18630,N,00,N
|
|
20240315,150158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-1500,5,-2.02,1165592480800,15940241,70.70,73400,73700,72700,96500,52100,74300,73122.51,54.52,0,-6270077,75033,74666,74133,73766,73233,74400,73500,7780,22200,100,57950,100,1,5969782550,4346002,34.16,1.40,12,0.27,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59100,23.18,20230316,0.12,N,005930,100,7780 억,,3254505341,N,N,15375,N,00,N
|
|
20240315,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-1500,5,-2.02,1011616077400,13824429,61.32,73400,73700,72800,96500,52100,74300,73175.84,54.52,0,-5217679,75033,74666,74133,73766,73233,74400,73500,7780,22200,100,57950,100,1,5969782550,4346002,34.16,1.40,12,0.23,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59100,23.18,20230316,0.12,N,005930,100,7780 억,,3254505341,N,N,15375,N,00,N
|
|
20240315,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-1300,5,-1.75,867666489000,11850548,52.56,73400,73700,72900,96500,52100,74300,73217.26,54.52,0,-4428996,75033,74666,74133,73766,73233,74400,73500,7780,22200,100,57950,100,1,5969782550,4357941,34.26,1.40,12,0.20,2131.00,52002.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59100,23.52,20230316,0.12,N,005930,100,7780 억,,3254505341,N,N,15375,N,00,N
|
|
20240315,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-1300,5,-1.75,772365811900,10545337,46.77,73400,73700,72900,96500,52100,74300,73242.23,54.52,0,-3913737,75033,74666,74133,73766,73233,74400,73500,7780,22200,100,57950,100,1,5969782550,4357941,34.26,1.40,12,0.18,2131.00,52002.00,79800,20240102,-8.52,59000,20230314,23.73,79800,-8.52,20240102,70700,3.25,20240118,79800,-8.52,20240102,59100,23.52,20230316,0.12,N,005930,100,7780 억,,3254505341,N,N,15375,N,00,N
|
|
20240315,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-1100,5,-1.48,660773464400,9018646,40.00,73400,73700,72900,96500,52100,74300,73267.29,54.52,0,-3210922,75033,74666,74133,73766,73233,74400,73500,7780,22200,100,57950,100,1,5969782550,4369881,34.35,1.41,12,0.15,2131.00,52002.00,79800,20240102,-8.27,59000,20230314,24.07,79800,-8.27,20240102,70700,3.54,20240118,79800,-8.27,20240102,59100,23.86,20230316,0.12,N,005930,100,7780 억,,3254505341,N,N,15375,N,00,N
|
|
20240315,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,-700,5,-0.94,481225293600,6569260,29.14,73400,73700,72900,96500,52100,74300,73253.84,54.52,0,-2567492,75033,74666,74133,73766,73233,74400,73500,7780,22200,100,57950,100,1,5969782550,4393760,34.54,1.42,12,0.11,2131.00,52002.00,79800,20240102,-7.77,59000,20230314,24.75,79800,-7.77,20240102,70700,4.10,20240118,79800,-7.77,20240102,59100,24.53,20230316,0.12,N,005930,100,7780 억,,3254505341,N,N,15375,N,00,N
|
|
20240315,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,-900,5,-1.21,85015066000,1158255,5.14,73400,73500,73300,96500,52100,74300,73397.96,54.52,0,-573329,75033,74666,74133,73766,73233,74400,73500,7780,22200,100,57950,100,1,5969782550,4381820,34.44,1.41,12,0.02,2131.00,52002.00,79800,20240102,-8.02,59000,20230314,24.41,79800,-8.02,20240102,70700,3.82,20240118,79800,-8.02,20240102,59100,24.20,20230316,0.12,N,005930,100,7780 억,,3254505341,N,N,15375,N,00,N
|
|
20240314,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,200,2,0.27,1581255250900,21310391,139.80,74400,74500,73600,96300,51900,74100,74201.15,54.51,0,3188457,74500,74300,73900,73700,73300,74400,73800,7780,22200,100,57790,100,1,5969782550,4435548,34.87,1.43,12,0.36,2131.00,52002.00,79800,20240102,-6.89,59000,20230314,25.93,79800,-6.89,20240102,70700,5.09,20240118,79800,-6.89,20240102,59000,25.93,20230314,0.12,N,005930,100,7780 억,,3254356476,N,N,15375,N,00,N
|
|
20240314,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,-100,5,-0.13,1093708488600,14745552,96.74,74400,74500,73600,96300,51900,74100,74172.26,54.51,0,932618,74500,74300,73900,73700,73300,74400,73800,7780,22200,100,57790,100,1,5969782550,4417639,34.73,1.42,12,0.25,2131.00,52002.00,79800,20240102,-7.27,59000,20230314,25.42,79800,-7.27,20240102,70700,4.67,20240118,79800,-7.27,20240102,59000,25.42,20230314,0.12,N,005930,100,7780 억,,3254356476,N,N,23618,N,00,N
|
|
20240314,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,100,2,0.13,951724681100,12831910,84.18,74400,74500,73600,96300,51900,74100,74168.77,54.51,0,867304,74500,74300,73900,73700,73300,74400,73800,7780,22200,100,57790,100,1,5969782550,4429579,34.82,1.43,12,0.21,2131.00,52002.00,79800,20240102,-7.02,59000,20230314,25.76,79800,-7.02,20240102,70700,4.95,20240118,79800,-7.02,20240102,59000,25.76,20230314,0.12,N,005930,100,7780 억,,3254356476,N,N,23618,N,00,N
|
|
20240314,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,200,2,0.27,830129104900,11192257,73.42,74400,74500,73600,96300,51900,74100,74170.15,54.51,0,1100113,74500,74300,73900,73700,73300,74400,73800,7780,22200,100,57790,100,1,5969782550,4435548,34.87,1.43,12,0.19,2131.00,52002.00,79800,20240102,-6.89,59000,20230314,25.93,79800,-6.89,20240102,70700,5.09,20240118,79800,-6.89,20240102,59000,25.93,20230314,0.12,N,005930,100,7780 억,,3254356476,N,N,23618,N,00,N
|
|
20240314,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,100,2,0.13,734404465300,9901783,64.96,74400,74500,73600,96300,51900,74100,74169.14,54.51,0,1207864,74500,74300,73900,73700,73300,74400,73800,7780,22200,100,57790,100,1,5969782550,4429579,34.82,1.43,12,0.17,2131.00,52002.00,79800,20240102,-7.02,59000,20230314,25.76,79800,-7.02,20240102,70700,4.95,20240118,79800,-7.02,20240102,59000,25.76,20230314,0.12,N,005930,100,7780 억,,3254356476,N,N,23618,N,00,N
|
|
20240314,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,100,2,0.13,571456024300,7708307,50.57,74400,74500,73600,96300,51900,74100,74135.24,54.51,0,936856,74500,74300,73900,73700,73300,74400,73800,7780,22200,100,57790,100,1,5969782550,4429579,34.82,1.43,12,0.13,2131.00,52002.00,79800,20240102,-7.02,59000,20230314,25.76,79800,-7.02,20240102,70700,4.95,20240118,79800,-7.02,20240102,59000,25.76,20230314,0.12,N,005930,100,7780 억,,3254356476,N,N,23618,N,00,N
|
|
20240314,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,-200,5,-0.27,415540130800,5599589,36.74,74400,74500,73600,96300,51900,74100,74209.69,54.51,0,711653,74500,74300,73900,73700,73300,74400,73800,7780,22200,100,57790,100,1,5969782550,4411669,34.68,1.42,12,0.09,2131.00,52002.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.12,N,005930,100,7780 억,,3254356476,N,N,23618,N,00,N
|
|
20240314,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,200,2,0.27,102786767400,1382009,9.07,74400,74500,74200,96300,51900,74100,74381.65,54.51,0,448722,74500,74300,73900,73700,73300,74400,73800,7780,22200,100,57790,100,1,5969782550,4435548,34.87,1.43,12,0.02,2131.00,52002.00,79800,20240102,-6.89,59000,20230314,25.93,79800,-6.89,20240102,70700,5.09,20240118,79800,-6.89,20240102,59000,25.93,20230314,0.12,N,005930,100,7780 억,,3254356476,N,N,23618,N,00,N
|
|
20240313,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,800,2,1.09,1119515684200,15152545,116.45,73700,74100,73500,95200,51400,73300,73882.92,54.46,0,305813,74366,73832,72966,72432,71566,74100,72700,7780,21900,100,57170,100,1,5969782550,4423609,34.77,1.42,12,0.25,2131.00,52002.00,79800,20240102,-7.14,59000,20230314,25.59,79800,-7.14,20240102,70700,4.81,20240118,79800,-7.14,20240102,59000,25.59,20230314,0.12,N,005930,100,7780 억,,3250933558,N,N,23618,N,00,N
|
|
20240313,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,600,2,0.82,955853030000,12942535,99.47,73700,74100,73500,95200,51400,73300,73853.64,54.46,0,-53664,74366,73832,72966,72432,71566,74100,72700,7780,21900,100,57170,100,1,5969782550,4411669,34.68,1.42,12,0.22,2131.00,52002.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.12,N,005930,100,7780 억,,3250933558,N,N,4037,N,00,N
|
|
20240313,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,500,2,0.68,845471413500,11448828,87.99,73700,74100,73500,95200,51400,73300,73847.88,54.46,0,-238524,74366,73832,72966,72432,71566,74100,72700,7780,21900,100,57170,100,1,5969782550,4405700,34.63,1.42,12,0.19,2131.00,52002.00,79800,20240102,-7.52,59000,20230314,25.08,79800,-7.52,20240102,70700,4.38,20240118,79800,-7.52,20240102,59000,25.08,20230314,0.12,N,005930,100,7780 억,,3250933558,N,N,4037,N,00,N
|
|
20240313,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,600,2,0.82,739548920900,10014178,76.96,73700,74100,73500,95200,51400,73300,73850.22,54.46,0,-137822,74366,73832,72966,72432,71566,74100,72700,7780,21900,100,57170,100,1,5969782550,4411669,34.68,1.42,12,0.17,2131.00,52002.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.12,N,005930,100,7780 억,,3250933558,N,N,4037,N,00,N
|
|
20240313,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,700,2,0.95,603860480200,8177185,62.85,73700,74100,73500,95200,51400,73300,73847.02,54.46,0,-50350,74366,73832,72966,72432,71566,74100,72700,7780,21900,100,57170,100,1,5969782550,4417639,34.73,1.42,12,0.14,2131.00,52002.00,79800,20240102,-7.27,59000,20230314,25.42,79800,-7.27,20240102,70700,4.67,20240118,79800,-7.27,20240102,59000,25.42,20230314,0.12,N,005930,100,7780 억,,3250933558,N,N,4037,N,00,N
|
|
20240313,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,600,2,0.82,499899052900,6770551,52.03,73700,74100,73500,95200,51400,73300,73834.36,54.46,0,-19300,74366,73832,72966,72432,71566,74100,72700,7780,21900,100,57170,100,1,5969782550,4411669,34.68,1.42,12,0.11,2131.00,52002.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.12,N,005930,100,7780 억,,3250933558,N,N,4037,N,00,N
|
|
20240313,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,500,2,0.68,341931813600,4630957,35.59,73700,74100,73500,95200,51400,73300,73836.16,54.46,0,175578,74366,73832,72966,72432,71566,74100,72700,7780,21900,100,57170,100,1,5969782550,4405700,34.63,1.42,12,0.08,2131.00,52002.00,79800,20240102,-7.52,59000,20230314,25.08,79800,-7.52,20240102,70700,4.38,20240118,79800,-7.52,20240102,59000,25.08,20230314,0.12,N,005930,100,7780 억,,3250933558,N,N,4037,N,00,N
|
|
20240313,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,300,2,0.41,56104870200,761142,5.85,73700,73800,73600,95200,51400,73300,73711.72,54.46,0,-132668,74366,73832,72966,72432,71566,74100,72700,7780,21900,100,57170,100,1,5969782550,4393760,34.54,1.42,12,0.01,2131.00,52002.00,79800,20240102,-7.77,59000,20230314,24.75,79800,-7.77,20240102,70700,4.10,20240118,79800,-7.77,20240102,59000,24.75,20230314,0.12,N,005930,100,7780 억,,3250933558,N,N,4037,N,00,N
|
|
20240312,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,900,2,1.24,941748710200,12948467,132.93,72600,73500,72100,94100,50700,72400,72728.89,54.50,0,-2162372,73400,72900,72600,72100,71800,72750,71950,7780,21700,100,56470,100,1,5969782550,4375851,34.40,1.41,12,0.22,2131.00,52002.00,79800,20240102,-8.15,59000,20230314,24.24,79800,-8.15,20240102,70700,3.68,20240118,79800,-8.15,20240102,59000,24.24,20230314,0.12,N,005930,100,7780 억,,3253268556,N,N,4037,N,00,N
|
|
20240312,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,900,2,1.24,826162166100,11372358,116.75,72600,73400,72100,94100,50700,72400,72646.53,54.50,0,-1969860,73400,72900,72600,72100,71800,72750,71950,7780,21700,100,56470,100,1,5969782550,4375851,34.40,1.41,12,0.19,2131.00,52002.00,79800,20240102,-8.15,59000,20230314,24.24,79800,-8.15,20240102,70700,3.68,20240118,79800,-8.15,20240102,59000,24.24,20230314,0.12,N,005930,100,7780 억,,3253268556,N,N,4904,N,00,N
|
|
20240312,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,400,2,0.55,624846380400,8616753,88.46,72600,72900,72100,94100,50700,72400,72515.31,54.50,0,-1622416,73400,72900,72600,72100,71800,72750,71950,7780,21700,100,56470,100,1,5969782550,4346002,34.16,1.40,12,0.14,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.12,N,005930,100,7780 억,,3253268556,N,N,4904,N,00,N
|
|
20240312,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,400,2,0.55,566240174400,7812529,80.21,72600,72900,72100,94100,50700,72400,72478.48,54.50,0,-1492144,73400,72900,72600,72100,71800,72750,71950,7780,21700,100,56470,100,1,5969782550,4346002,34.16,1.40,12,0.13,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.12,N,005930,100,7780 억,,3253268556,N,N,4904,N,00,N
|
|
20240312,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,400,2,0.55,471255348000,6508191,66.82,72600,72900,72100,94100,50700,72400,72409.58,54.50,0,-1360132,73400,72900,72600,72100,71800,72750,71950,7780,21700,100,56470,100,1,5969782550,4346002,34.16,1.40,12,0.11,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.12,N,005930,100,7780 억,,3253268556,N,N,4904,N,00,N
|
|
20240312,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,200,2,0.28,374359929700,5175048,53.13,72600,72700,72100,94100,50700,72400,72339.40,54.50,0,-1274622,73400,72900,72600,72100,71800,72750,71950,7780,21700,100,56470,100,1,5969782550,4334062,34.07,1.40,12,0.09,2131.00,52002.00,79800,20240102,-9.02,59000,20230314,23.05,79800,-9.02,20240102,70700,2.69,20240118,79800,-9.02,20240102,59000,23.05,20230314,0.12,N,005930,100,7780 억,,3253268556,N,N,4904,N,00,N
|
|
20240312,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-100,5,-0.14,248180102700,3430759,35.22,72600,72700,72100,94100,50700,72400,72339.69,54.50,0,-952343,73400,72900,72600,72100,71800,72750,71950,7780,21700,100,56470,100,1,5969782550,4316153,33.93,1.39,12,0.06,2131.00,52002.00,79800,20240102,-9.40,59000,20230314,22.54,79800,-9.40,20240102,70700,2.26,20240118,79800,-9.40,20240102,59000,22.54,20230314,0.12,N,005930,100,7780 억,,3253268556,N,N,4904,N,00,N
|
|
20240312,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-200,5,-0.28,48183535700,664660,6.82,72600,72700,72200,94100,50700,72400,72493.62,54.50,0,-41863,73400,72900,72600,72100,71800,72750,71950,7780,21700,100,56470,100,1,5969782550,4310183,33.88,1.39,12,0.01,2131.00,52002.00,79800,20240102,-9.52,59000,20230314,22.37,79800,-9.52,20240102,70700,2.12,20240118,79800,-9.52,20240102,59000,22.37,20230314,0.12,N,005930,100,7780 억,,3253268556,N,N,4904,N,00,N
|
|
20240311,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-900,5,-1.23,705364568300,9706964,50.37,72900,73100,72300,95200,51400,73300,72666.01,54.51,0,-2618565,73900,73600,73100,72800,72300,73750,72950,7780,21900,100,57170,100,1,5969782550,4322123,33.97,1.39,12,0.16,2131.00,52002.00,79800,20240102,-9.27,59000,20230314,22.71,79800,-9.27,20240102,70700,2.40,20240118,79800,-9.27,20240102,59000,22.71,20230314,0.12,N,005930,100,7780 억,,3253897130,N,N,4904,N,00,N
|
|
20240311,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-900,5,-1.23,628366442200,8643475,44.85,72900,73100,72300,95200,51400,73300,72698.32,54.51,0,-2210330,73900,73600,73100,72800,72300,73750,72950,7780,21900,100,57170,100,1,5969782550,4322123,33.97,1.39,12,0.14,2131.00,52002.00,79800,20240102,-9.27,59000,20230314,22.71,79800,-9.27,20240102,70700,2.40,20240118,79800,-9.27,20240102,59000,22.71,20230314,0.12,N,005930,100,7780 억,,3253897130,N,N,75185,N,00,N
|
|
20240311,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-800,5,-1.09,482184519900,6626363,34.38,72900,73100,72500,95200,51400,73300,72767.55,54.51,0,-1223830,73900,73600,73100,72800,72300,73750,72950,7780,21900,100,57170,100,1,5969782550,4328092,34.02,1.39,12,0.11,2131.00,52002.00,79800,20240102,-9.15,59000,20230314,22.88,79800,-9.15,20240102,70700,2.55,20240118,79800,-9.15,20240102,59000,22.88,20230314,0.12,N,005930,100,7780 억,,3253897130,N,N,75185,N,00,N
|
|
20240311,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-700,5,-0.95,413274957000,5677109,29.46,72900,73100,72500,95200,51400,73300,72796.67,54.51,0,-837344,73900,73600,73100,72800,72300,73750,72950,7780,21900,100,57170,100,1,5969782550,4334062,34.07,1.40,12,0.10,2131.00,52002.00,79800,20240102,-9.02,59000,20230314,23.05,79800,-9.02,20240102,70700,2.69,20240118,79800,-9.02,20240102,59000,23.05,20230314,0.12,N,005930,100,7780 억,,3253897130,N,N,75185,N,00,N
|
|
20240311,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-400,5,-0.55,338527037400,4650024,24.13,72900,73100,72500,95200,51400,73300,72801.07,54.51,0,-513399,73900,73600,73100,72800,72300,73750,72950,7780,21900,100,57170,100,1,5969782550,4351971,34.21,1.40,12,0.08,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.12,N,005930,100,7780 억,,3253897130,N,N,75185,N,00,N
|
|
20240311,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-500,5,-0.68,313692419100,4309038,22.36,72900,73100,72500,95200,51400,73300,72798.64,54.51,0,-399645,73900,73600,73100,72800,72300,73750,72950,7780,21900,100,57170,100,1,5969782550,4346002,34.16,1.40,12,0.07,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.12,N,005930,100,7780 억,,3253897130,N,N,75185,N,00,N
|
|
20240311,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-500,5,-0.68,230321671500,3164685,16.42,72900,73100,72500,95200,51400,73300,72778.60,54.51,0,-201046,73900,73600,73100,72800,72300,73750,72950,7780,21900,100,57170,100,1,5969782550,4346002,34.16,1.40,12,0.05,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.12,N,005930,100,7780 억,,3253897130,N,N,75185,N,00,N
|
|
20240311,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-400,5,-0.55,55093933000,755806,3.92,72900,73000,72800,95200,51400,73300,72893.95,54.51,0,119784,73900,73600,73100,72800,72300,73750,72950,7780,21900,100,57170,100,1,5969782550,4351971,34.21,1.40,12,0.01,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.12,N,005930,100,7780 억,,3253897130,N,N,75185,N,00,N
|
|
20240308,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,1100,2,1.52,1319031082900,18070748,124.48,72800,73400,72600,93800,50600,72200,72992.38,54.54,0,1666492,73666,72932,72566,71832,71466,72750,71650,7780,21600,100,56310,100,1,5969782550,4375851,34.40,1.41,12,0.30,2131.00,52002.00,79800,20240102,-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,,3255627366,N,N,75185,N,00,N
|
|
20240308,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,800,2,1.11,1166739351900,15990170,110.15,72800,73400,72600,93800,50600,72200,72966.04,54.54,0,1450925,73666,72932,72566,71832,71466,72750,71650,7780,21600,100,56310,100,1,5969782550,4357941,34.26,1.40,12,0.27,2131.00,52002.00,79800,20240102,-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,,3255627366,N,N,44458,N,00,N
|
|
20240308,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,700,2,0.97,1016593837000,13935215,95.99,72800,73400,72600,93800,50600,72200,72951.43,54.54,0,1147585,73666,72932,72566,71832,71466,72750,71650,7780,21600,100,56310,100,1,5969782550,4351971,34.21,1.40,12,0.23,2131.00,52002.00,79800,20240102,-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,,3255627366,N,N,44458,N,00,N
|
|
20240308,130203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,600,2,0.83,881991795800,12088332,83.27,72800,73400,72600,93800,50600,72200,72962.24,54.54,0,1150689,73666,72932,72566,71832,71466,72750,71650,7780,21600,100,56310,100,1,5969782550,4346002,34.16,1.40,12,0.20,2131.00,52002.00,79800,20240102,-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,,3255627366,N,N,44458,N,00,N
|
|
20240308,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,700,2,0.97,814022147200,11154022,76.83,72800,73400,72700,93800,50600,72200,72980.15,54.54,0,1211554,73666,72932,72566,71832,71466,72750,71650,7780,21600,100,56310,100,1,5969782550,4351971,34.21,1.40,12,0.19,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.10,N,005930,100,7780 억,,3255627366,N,N,44458,N,00,N
|
|
20240308,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,700,2,0.97,719510269300,9858585,67.91,72800,73400,72700,93800,50600,72200,72983.12,54.54,0,1101414,73666,72932,72566,71832,71466,72750,71650,7780,21600,100,56310,100,1,5969782550,4351971,34.21,1.40,12,0.17,2131.00,52002.00,79800,20240102,-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,,3255627366,N,N,44458,N,00,N
|
|
20240308,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,700,2,0.97,495042167800,6783418,46.73,72800,73400,72700,93800,50600,72200,72978.28,54.54,0,1198807,73666,72932,72566,71832,71466,72750,71650,7780,21600,100,56310,100,1,5969782550,4351971,34.21,1.40,12,0.11,2131.00,52002.00,79800,20240102,-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,,3255627366,N,N,44458,N,00,N
|
|
20240308,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,700,2,0.97,71620897300,983723,6.78,72800,72900,72700,93800,50600,72200,72805.97,54.54,0,43974,73666,72932,72566,71832,71466,72750,71650,7780,21600,100,56310,100,1,5969782550,4351971,34.21,1.40,12,0.02,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.10,N,005930,100,7780 억,,3255627366,N,N,44458,N,00,N
|
|
20240307,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-700,5,-0.96,1045218615000,14382518,66.75,73100,73300,72200,94700,51100,72900,72673.12,54.61,0,-4762980,73833,73366,73033,72566,72233,73200,72400,7780,21800,100,56860,100,1,5969782550,4310183,33.88,1.39,12,0.24,2131.00,52002.00,79800,20240102,-9.52,59000,20230314,22.37,79800,-9.52,20240102,70700,2.12,20240118,79800,-9.52,20240102,59000,22.37,20230314,0.10,N,005930,100,7780 억,,3259895128,N,N,44458,N,00,N
|
|
20240307,150159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-500,5,-0.69,921944612500,12676145,58.83,73100,73300,72200,94700,51100,72900,72730.67,54.61,0,-4273579,73833,73366,73033,72566,72233,73200,72400,7780,21800,100,56860,100,1,5969782550,4322123,33.97,1.39,12,0.21,2131.00,52002.00,79800,20240102,-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,,3259895128,N,N,11618,N,00,N
|
|
20240307,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-400,5,-0.55,742306865900,10195446,47.32,73100,73300,72500,94700,51100,72900,72807.69,54.61,0,-2942556,73833,73366,73033,72566,72233,73200,72400,7780,21800,100,56860,100,1,5969782550,4328092,34.02,1.39,12,0.17,2131.00,52002.00,79800,20240102,-9.15,59000,20230314,22.88,79800,-9.15,20240102,70700,2.55,20240118,79800,-9.15,20240102,59000,22.88,20230314,0.10,N,005930,100,7780 억,,3259895128,N,N,11618,N,00,N
|
|
20240307,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-300,5,-0.41,673695565700,9249939,42.93,73100,73300,72500,94700,51100,72900,72832.43,54.61,0,-2491656,73833,73366,73033,72566,72233,73200,72400,7780,21800,100,56860,100,1,5969782550,4334062,34.07,1.40,12,0.15,2131.00,52002.00,79800,20240102,-9.02,59000,20230314,23.05,79800,-9.02,20240102,70700,2.69,20240118,79800,-9.02,20240102,59000,23.05,20230314,0.10,N,005930,100,7780 억,,3259895128,N,N,11618,N,00,N
|
|
20240307,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-400,5,-0.55,604073108000,8290478,38.47,73100,73300,72500,94700,51100,72900,72863.48,54.61,0,-2082010,73833,73366,73033,72566,72233,73200,72400,7780,21800,100,56860,100,1,5969782550,4328092,34.02,1.39,12,0.14,2131.00,52002.00,79800,20240102,-9.15,59000,20230314,22.88,79800,-9.15,20240102,70700,2.55,20240118,79800,-9.15,20240102,59000,22.88,20230314,0.10,N,005930,100,7780 억,,3259895128,N,N,11618,N,00,N
|
|
20240307,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-200,5,-0.27,441062207700,6048037,28.07,73100,73300,72600,94700,51100,72900,72926.51,54.61,0,-1264922,73833,73366,73033,72566,72233,73200,72400,7780,21800,100,56860,100,1,5969782550,4340032,34.12,1.40,12,0.10,2131.00,52002.00,79800,20240102,-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,,3259895128,N,N,11618,N,00,N
|
|
20240307,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,100,2,0.14,284651719200,3902920,18.11,73100,73300,72600,94700,51100,72900,72933.02,54.61,0,-663828,73833,73366,73033,72566,72233,73200,72400,7780,21800,100,56860,100,1,5969782550,4357941,34.26,1.40,12,0.07,2131.00,52002.00,79800,20240102,-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,,3259895128,N,N,11618,N,00,N
|
|
20240307,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,400,2,0.55,52974883200,724317,3.36,73100,73300,73100,94700,51100,72900,73137.79,54.61,0,-153597,73833,73366,73033,72566,72233,73200,72400,7780,21800,100,56860,100,1,5969782550,4375851,34.40,1.41,12,0.01,2131.00,52002.00,79800,20240102,-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,,3259895128,N,N,11618,N,00,N
|
|
20240306,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-800,5,-1.09,1173112642100,16089727,82.49,73200,73500,72700,95800,51600,73700,72910.57,54.66,0,-5810703,75166,74432,74066,73332,72966,74250,73150,7780,22100,100,57480,100,1,5969782550,4351971,34.21,1.40,12,0.27,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.12,N,005930,100,7780 억,,3262811583,N,N,11618,N,00,N
|
|
20240306,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-900,5,-1.22,1023208392300,14032046,71.94,73200,73500,72700,95800,51600,73700,72919.28,54.66,0,-5069287,75166,74432,74066,73332,72966,74250,73150,7780,22100,100,57480,100,1,5969782550,4346002,34.16,1.40,12,0.24,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.12,N,005930,100,7780 억,,3262811583,N,N,36391,N,00,N
|
|
20240306,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-900,5,-1.22,865185871700,11863185,60.82,73200,73500,72700,95800,51600,73700,72930.18,54.66,0,-4469099,75166,74432,74066,73332,72966,74250,73150,7780,22100,100,57480,100,1,5969782550,4346002,34.16,1.40,12,0.20,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.12,N,005930,100,7780 억,,3262811583,N,N,36391,N,00,N
|
|
20240306,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-800,5,-1.09,778298497300,10670908,54.71,73200,73500,72700,95800,51600,73700,72936.32,54.66,0,-4078390,75166,74432,74066,73332,72966,74250,73150,7780,22100,100,57480,100,1,5969782550,4351971,34.21,1.40,12,0.18,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.12,N,005930,100,7780 억,,3262811583,N,N,36391,N,00,N
|
|
20240306,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-900,5,-1.22,691099697000,9473221,48.57,73200,73500,72700,95800,51600,73700,72952.80,54.66,0,-3555405,75166,74432,74066,73332,72966,74250,73150,7780,22100,100,57480,100,1,5969782550,4346002,34.16,1.40,12,0.16,2131.00,52002.00,79800,20240102,-8.77,59000,20230314,23.39,79800,-8.77,20240102,70700,2.97,20240118,79800,-8.77,20240102,59000,23.39,20230314,0.12,N,005930,100,7780 억,,3262811583,N,N,36391,N,00,N
|
|
20240306,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-800,5,-1.09,565632109000,7750616,39.74,73200,73500,72700,95800,51600,73700,72978.78,54.66,0,-2810669,75166,74432,74066,73332,72966,74250,73150,7780,22100,100,57480,100,1,5969782550,4351971,34.21,1.40,12,0.13,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.12,N,005930,100,7780 억,,3262811583,N,N,36391,N,00,N
|
|
20240306,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-800,5,-1.09,390108439800,5340562,27.38,73200,73500,72800,95800,51600,73700,73046.06,54.66,0,-1911775,75166,74432,74066,73332,72966,74250,73150,7780,22100,100,57480,100,1,5969782550,4351971,34.21,1.40,12,0.09,2131.00,52002.00,79800,20240102,-8.65,59000,20230314,23.56,79800,-8.65,20240102,70700,3.11,20240118,79800,-8.65,20240102,59000,23.56,20230314,0.12,N,005930,100,7780 억,,3262811583,N,N,36391,N,00,N
|
|
20240306,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,-300,5,-0.41,64624330000,882300,4.52,73200,73500,73200,95800,51600,73700,73244.16,54.66,0,-370344,75166,74432,74066,73332,72966,74250,73150,7780,22100,100,57480,100,1,5969782550,4381820,34.44,1.41,12,0.01,2131.00,52002.00,79800,20240102,-8.02,59000,20230314,24.41,79800,-8.02,20240102,70700,3.82,20240118,79800,-8.02,20240102,59000,24.41,20230314,0.12,N,005930,100,7780 억,,3262811583,N,N,36391,N,00,N
|
|
20240305,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,-1200,5,-1.60,1364335099600,18391216,79.24,74600,74800,73700,97300,52500,74900,74184.62,54.66,0,-573908,75633,75266,74633,74266,73633,75450,74450,7780,22400,100,58420,100,1,5969782550,4399730,34.58,1.42,12,0.31,2131.00,52002.00,79800,20240102,-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,,3262923845,N,N,36363,N,00,N
|
|
20240305,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,-1000,5,-1.34,1205467601500,16238229,69.96,74600,74800,73900,97300,52500,74900,74236.10,54.66,0,-330879,75633,75266,74633,74266,73633,75450,74450,7780,22400,100,58420,100,1,5969782550,4411669,34.68,1.42,12,0.27,2131.00,52002.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.11,N,005930,100,7780 억,,3262923845,N,N,314654,N,00,N
|
|
20240305,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,-600,5,-0.80,1054274884700,14198756,61.17,74600,74800,73900,97300,52500,74900,74250.89,54.66,0,-395986,75633,75266,74633,74266,73633,75450,74450,7780,22400,100,58420,100,1,5969782550,4435548,34.87,1.43,12,0.24,2131.00,52002.00,79800,20240102,-6.89,59000,20230314,25.93,79800,-6.89,20240102,70700,5.09,20240118,79800,-6.89,20240102,59000,25.93,20230314,0.11,N,005930,100,7780 억,,3262923845,N,N,314654,N,00,N
|
|
20240305,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,-1000,5,-1.34,883161667100,11890382,51.23,74600,74800,73900,97300,52500,74900,74274.92,54.66,0,-412263,75633,75266,74633,74266,73633,75450,74450,7780,22400,100,58420,100,1,5969782550,4411669,34.68,1.42,12,0.20,2131.00,52002.00,79800,20240102,-7.39,59000,20230314,25.25,79800,-7.39,20240102,70700,4.53,20240118,79800,-7.39,20240102,59000,25.25,20230314,0.11,N,005930,100,7780 억,,3262923845,N,N,314654,N,00,N
|
|
20240305,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,-900,5,-1.20,764378051200,10286050,44.32,74600,74800,73900,97300,52500,74900,74311.70,54.66,0,-321999,75633,75266,74633,74266,73633,75450,74450,7780,22400,100,58420,100,1,5969782550,4417639,34.73,1.42,12,0.17,2131.00,52002.00,79800,20240102,-7.27,59000,20230314,25.42,79800,-7.27,20240102,70700,4.67,20240118,79800,-7.27,20240102,59000,25.42,20230314,0.11,N,005930,100,7780 억,,3262923845,N,N,314654,N,00,N
|
|
20240305,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,-800,5,-1.07,644028492500,8660185,37.31,74600,74800,74000,97300,52500,74900,74366.16,54.66,0,-157181,75633,75266,74633,74266,73633,75450,74450,7780,22400,100,58420,100,1,5969782550,4423609,34.77,1.42,12,0.15,2131.00,52002.00,79800,20240102,-7.14,59000,20230314,25.59,79800,-7.14,20240102,70700,4.81,20240118,79800,-7.14,20240102,59000,25.59,20230314,0.11,N,005930,100,7780 억,,3262923845,N,N,314654,N,00,N
|
|
20240305,100159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,-700,5,-0.93,487567861100,6551366,28.23,74600,74800,74100,97300,52500,74900,74421.80,54.66,0,-104101,75633,75266,74633,74266,73633,75450,74450,7780,22400,100,58420,100,1,5969782550,4429579,34.82,1.43,12,0.11,2131.00,52002.00,79800,20240102,-7.02,59000,20230314,25.76,79800,-7.02,20240102,70700,4.95,20240118,79800,-7.02,20240102,59000,25.76,20230314,0.11,N,005930,100,7780 억,,3262923845,N,N,314654,N,00,N
|
|
20240305,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,-200,5,-0.27,117576258600,1576982,6.79,74600,74800,74300,97300,52500,74900,74556.21,54.66,0,-38870,75633,75266,74633,74266,73633,75450,74450,7780,22400,100,58420,100,1,5969782550,4459428,35.05,1.44,12,0.03,2131.00,52002.00,79800,20240102,-6.39,59000,20230314,26.61,79800,-6.39,20240102,70700,5.66,20240118,79800,-6.39,20240102,59000,26.61,20230314,0.11,N,005930,100,7780 억,,3262923845,N,N,314654,N,00,N
|
|
20240304,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74900,1500,2,2.04,1690327858300,22675601,107.08,74300,75000,74000,95400,51400,73400,74543.60,54.57,0,1567217,74333,73866,72933,72466,71533,74100,72700,7780,22000,100,57250,100,1,5969782550,4471367,35.15,1.44,12,0.38,2131.00,52002.00,79800,20240102,-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,,3257671192,N,N,306782,N,00,N
|
|
20240304,150200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74800,1400,2,1.91,1536315580700,20618263,97.36,74300,75000,74000,95400,51400,73400,74512.48,54.57,0,1771283,74333,73866,72933,72466,71533,74100,72700,7780,22000,100,57250,100,1,5969782550,4465397,35.10,1.44,12,0.35,2131.00,52002.00,79800,20240102,-6.27,59000,20230314,26.78,79800,-6.27,20240102,70700,5.80,20240118,79800,-6.27,20240102,59000,26.78,20230314,0.11,N,005930,100,7780 억,,3257671192,N,N,57994,N,00,N
|
|
20240304,140153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,1300,2,1.77,1372739488800,18431787,87.04,74300,75000,74000,95400,51400,73400,74476.86,54.57,0,1706740,74333,73866,72933,72466,71533,74100,72700,7780,22000,100,57250,100,1,5969782550,4459428,35.05,1.44,12,0.31,2131.00,52002.00,79800,20240102,-6.39,59000,20230314,26.61,79800,-6.39,20240102,70700,5.66,20240118,79800,-6.39,20240102,59000,26.61,20230314,0.11,N,005930,100,7780 억,,3257671192,N,N,57994,N,00,N
|
|
20240304,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,1300,2,1.77,1246322445100,16739641,79.05,74300,75000,74000,95400,51400,73400,74453.48,54.57,0,1529430,74333,73866,72933,72466,71533,74100,72700,7780,22000,100,57250,100,1,5969782550,4459428,35.05,1.44,12,0.28,2131.00,52002.00,79800,20240102,-6.39,59000,20230314,26.61,79800,-6.39,20240102,70700,5.66,20240118,79800,-6.39,20240102,59000,26.61,20230314,0.11,N,005930,100,7780 억,,3257671192,N,N,57994,N,00,N
|
|
20240304,120154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74500,1100,2,1.50,1145044101300,15380382,72.63,74300,75000,74000,95400,51400,73400,74448.49,54.57,0,1483637,74333,73866,72933,72466,71533,74100,72700,7780,22000,100,57250,100,1,5969782550,4447488,34.96,1.43,12,0.26,2131.00,52002.00,79800,20240102,-6.64,59000,20230314,26.27,79800,-6.64,20240102,70700,5.37,20240118,79800,-6.64,20240102,59000,26.27,20230314,0.11,N,005930,100,7780 억,,3257671192,N,N,57994,N,00,N
|
|
20240304,110158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,800,2,1.09,1018631533100,13681152,64.61,74300,75000,74000,95400,51400,73400,74455.26,54.57,0,1502669,74333,73866,72933,72466,71533,74100,72700,7780,22000,100,57250,100,1,5969782550,4429579,34.82,1.43,12,0.23,2131.00,52002.00,79800,20240102,-7.02,59000,20230314,25.76,79800,-7.02,20240102,70700,4.95,20240118,79800,-7.02,20240102,59000,25.76,20230314,0.11,N,005930,100,7780 억,,3257671192,N,N,57994,N,00,N
|
|
20240304,100158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,1300,2,1.77,761132780500,10215265,48.24,74300,75000,74000,95400,51400,73400,74509.57,54.57,0,1570642,74333,73866,72933,72466,71533,74100,72700,7780,22000,100,57250,100,1,5969782550,4459428,35.05,1.44,12,0.17,2131.00,52002.00,79800,20240102,-6.39,59000,20230314,26.61,79800,-6.39,20240102,70700,5.66,20240118,79800,-6.39,20240102,59000,26.61,20230314,0.11,N,005930,100,7780 억,,3257671192,N,N,57994,N,00,N
|
|
20240304,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,600,2,0.82,148467754300,1999445,9.44,74300,74300,74000,95400,51400,73400,74255.35,54.57,0,18394,74333,73866,72933,72466,71533,74100,72700,7780,22000,100,57250,100,1,5969782550,4417639,34.73,1.42,12,0.03,2131.00,52002.00,79800,20240102,-7.27,59000,20230314,25.42,79800,-7.27,20240102,70700,4.67,20240118,79800,-7.27,20240102,59000,25.42,20230314,0.11,N,005930,100,7780 억,,3257671192,N,N,57994,N,00,N
|