170 lines
80 KiB
CSV
170 lines
80 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
|
|
20240430,160218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,800,2,1.04,1463049806200,18819539,128.33,77000,78500,76600,99700,53700,76700,77741.48,55.85,0,77548,78233,77466,76833,76066,75433,77150,75750,7780,23000,100,61360,100,1,5969782550,4626581,36.37,1.49,12,0.32,2131.00,52002.00,86000,20240408,-9.88,63300,20230426,22.43,86000,-9.88,20240408,70700,9.62,20240118,86000,-9.88,20240408,63600,21.86,20230512,0.14,N,005930,100,7780 억,,3333879552,N,N,1741,N,00,N
|
|
20240430,150218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,1200,2,1.56,1141814449100,14677864,100.09,77000,78500,76600,99700,53700,76700,77791.64,55.85,0,468734,78233,77466,76833,76066,75433,77150,75750,7780,23000,100,61360,100,1,5969782550,4650461,36.56,1.50,12,0.25,2131.00,52002.00,86000,20240408,-9.42,63300,20230426,23.06,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,63600,22.48,20230512,0.14,N,005930,100,7780 억,,3333879552,N,N,4406,N,00,N
|
|
20240430,140218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,1200,2,1.56,997047441400,12819829,87.42,77000,78500,76600,99700,53700,76700,77773.91,55.85,0,502477,78233,77466,76833,76066,75433,77150,75750,7780,23000,100,61360,100,1,5969782550,4650461,36.56,1.50,12,0.21,2131.00,52002.00,86000,20240408,-9.42,63300,20230426,23.06,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,63600,22.48,20230512,0.14,N,005930,100,7780 억,,3333879552,N,N,4406,N,00,N
|
|
20240430,130218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,1400,2,1.83,891927430000,11472567,78.23,77000,78500,76600,99700,53700,76700,77744.43,55.85,0,452232,78233,77466,76833,76066,75433,77150,75750,7780,23000,100,61360,100,1,5969782550,4662400,36.65,1.50,12,0.19,2131.00,52002.00,86000,20240408,-9.19,63300,20230426,23.38,86000,-9.19,20240408,70700,10.47,20240118,86000,-9.19,20240408,63600,22.80,20230512,0.14,N,005930,100,7780 억,,3333879552,N,N,4406,N,00,N
|
|
20240430,120218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,1200,2,1.56,797776516300,10265626,70.00,77000,78500,76600,99700,53700,76700,77713.45,55.85,0,515589,78233,77466,76833,76066,75433,77150,75750,7780,23000,100,61360,100,1,5969782550,4650461,36.56,1.50,12,0.17,2131.00,52002.00,86000,20240408,-9.42,63300,20230426,23.06,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,63600,22.48,20230512,0.14,N,005930,100,7780 억,,3333879552,N,N,4406,N,00,N
|
|
20240430,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,1200,2,1.56,687622168700,8852694,60.37,77000,78500,76600,99700,53700,76700,77673.85,55.85,0,506508,78233,77466,76833,76066,75433,77150,75750,7780,23000,100,61360,100,1,5969782550,4650461,36.56,1.50,12,0.15,2131.00,52002.00,86000,20240408,-9.42,63300,20230426,23.06,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,63600,22.48,20230512,0.14,N,005930,100,7780 억,,3333879552,N,N,4406,N,00,N
|
|
20240430,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,1200,2,1.56,532806647200,6864520,46.81,77000,78500,76600,99700,53700,76700,77617.56,55.85,0,410635,78233,77466,76833,76066,75433,77150,75750,7780,23000,100,61360,100,1,5969782550,4650461,36.56,1.50,12,0.11,2131.00,52002.00,86000,20240408,-9.42,63300,20230426,23.06,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,63600,22.48,20230512,0.14,N,005930,100,7780 억,,3333879552,N,N,4406,N,00,N
|
|
20240430,090223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,200,2,0.26,65087219000,846728,5.77,77000,77100,76600,99700,53700,76700,76869.23,55.85,0,-115752,78233,77466,76833,76066,75433,77150,75750,7780,23000,100,61360,100,1,5969782550,4590763,36.09,1.48,12,0.01,2131.00,52002.00,86000,20240408,-10.58,63300,20230426,21.48,86000,-10.58,20240408,70700,8.77,20240118,86000,-10.58,20240408,63600,20.91,20230512,0.14,N,005930,100,7780 억,,3333879552,N,N,4406,N,00,N
|
|
20240429,160216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,0,3,0.00,1092509677100,14249224,111.71,77400,77600,76200,99700,53700,76700,76671.45,55.87,0,-497329,78433,77566,77033,76166,75633,77300,75900,7780,23000,100,61360,100,1,5969782550,4578823,35.99,1.47,12,0.24,2131.00,52002.00,86000,20240408,-10.81,63300,20230426,21.17,86000,-10.81,20240408,70700,8.49,20240118,86000,-10.81,20240408,63600,20.60,20230512,0.13,N,005930,100,7780 억,,3335508538,N,N,4406,N,00,N
|
|
20240429,150217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,0,3,0.00,975289208800,12720640,99.73,77400,77600,76200,99700,53700,76700,76669.82,55.87,0,-539672,78433,77566,77033,76166,75633,77300,75900,7780,23000,100,61360,100,1,5969782550,4578823,35.99,1.47,12,0.21,2131.00,52002.00,86000,20240408,-10.81,63300,20230426,21.17,86000,-10.81,20240408,70700,8.49,20240118,86000,-10.81,20240408,63600,20.60,20230512,0.13,N,005930,100,7780 억,,3335508538,N,N,1368,N,00,N
|
|
20240429,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76400,-300,5,-0.39,793124334700,10338946,81.05,77400,77600,76200,99700,53700,76700,76712.30,55.87,0,-577575,78433,77566,77033,76166,75633,77300,75900,7780,23000,100,61360,100,1,5969782550,4560914,35.85,1.47,12,0.17,2131.00,52002.00,86000,20240408,-11.16,63300,20230426,20.70,86000,-11.16,20240408,70700,8.06,20240118,86000,-11.16,20240408,63600,20.13,20230512,0.13,N,005930,100,7780 억,,3335508538,N,N,1368,N,00,N
|
|
20240429,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,-200,5,-0.26,624714325900,8139448,63.81,77400,77600,76200,99700,53700,76700,76751.45,55.87,0,-401355,78433,77566,77033,76166,75633,77300,75900,7780,23000,100,61360,100,1,5969782550,4566884,35.90,1.47,12,0.14,2131.00,52002.00,86000,20240408,-11.05,63300,20230426,20.85,86000,-11.05,20240408,70700,8.20,20240118,86000,-11.05,20240408,63600,20.28,20230512,0.13,N,005930,100,7780 억,,3335508538,N,N,1368,N,00,N
|
|
20240429,120217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76400,-300,5,-0.39,530983973800,6911623,54.18,77400,77600,76200,99700,53700,76700,76824.83,55.87,0,-215300,78433,77566,77033,76166,75633,77300,75900,7780,23000,100,61360,100,1,5969782550,4560914,35.85,1.47,12,0.12,2131.00,52002.00,86000,20240408,-11.16,63300,20230426,20.70,86000,-11.16,20240408,70700,8.06,20240118,86000,-11.16,20240408,63600,20.13,20230512,0.13,N,005930,100,7780 억,,3335508538,N,N,1368,N,00,N
|
|
20240429,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,200,2,0.26,390574503800,5076279,39.80,77400,77600,76500,99700,53700,76700,76941.21,55.87,0,49634,78433,77566,77033,76166,75633,77300,75900,7780,23000,100,61360,100,1,5969782550,4590763,36.09,1.48,12,0.09,2131.00,52002.00,86000,20240408,-10.58,63300,20230426,21.48,86000,-10.58,20240408,70700,8.77,20240118,86000,-10.58,20240408,63600,20.91,20230512,0.13,N,005930,100,7780 억,,3335508538,N,N,1368,N,00,N
|
|
20240429,100217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,0,3,0.00,281052164100,3648925,28.61,77400,77600,76600,99700,53700,76700,77023.48,55.87,0,20493,78433,77566,77033,76166,75633,77300,75900,7780,23000,100,61360,100,1,5969782550,4578823,35.99,1.47,12,0.06,2131.00,52002.00,86000,20240408,-10.81,63300,20230426,21.17,86000,-10.81,20240408,70700,8.49,20240118,86000,-10.81,20240408,63600,20.60,20230512,0.13,N,005930,100,7780 억,,3335508538,N,N,1368,N,00,N
|
|
20240429,090218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,700,2,0.91,56872886700,734641,5.76,77400,77600,77300,99700,53700,76700,77418.07,55.87,0,127336,78433,77566,77033,76166,75633,77300,75900,7780,23000,100,61360,100,1,5969782550,4620612,36.32,1.49,12,0.01,2131.00,52002.00,86000,20240408,-10.00,63300,20230426,22.27,86000,-10.00,20240408,70700,9.48,20240118,86000,-10.00,20240408,63600,21.70,20230512,0.13,N,005930,100,7780 억,,3335508538,N,N,1368,N,00,N
|
|
20240426,160216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,400,2,0.52,942699577300,12231582,78.66,77800,77900,76500,99100,53500,76300,77072.39,55.86,0,-837064,77900,77100,76700,75900,75500,76900,75700,7780,22800,100,61040,100,1,5969782550,4578823,35.99,1.47,12,0.20,2131.00,52002.00,86000,20240408,-10.81,63300,20230426,21.17,86000,-10.81,20240408,70700,8.49,20240118,86000,-10.81,20240408,63300,21.17,20230426,0.14,N,005930,100,7780 억,,3334761646,N,N,1368,N,00,N
|
|
20240426,150217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76800,500,2,0.66,835746034000,10837444,69.70,77800,77900,76500,99100,53500,76300,77116.55,55.86,0,-611752,77900,77100,76700,75900,75500,76900,75700,7780,22800,100,61040,100,1,5969782550,4584793,36.04,1.48,12,0.18,2131.00,52002.00,86000,20240408,-10.70,63300,20230426,21.33,86000,-10.70,20240408,70700,8.63,20240118,86000,-10.70,20240408,63300,21.33,20230426,0.14,N,005930,100,7780 억,,3334761646,N,N,44759,N,00,N
|
|
20240426,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,400,2,0.52,738898462900,9574740,61.58,77800,77900,76500,99100,53500,76300,77171.67,55.86,0,-408164,77900,77100,76700,75900,75500,76900,75700,7780,22800,100,61040,100,1,5969782550,4578823,35.99,1.47,12,0.16,2131.00,52002.00,86000,20240408,-10.81,63300,20230426,21.17,86000,-10.81,20240408,70700,8.49,20240118,86000,-10.81,20240408,63300,21.17,20230426,0.14,N,005930,100,7780 억,,3334761646,N,N,44759,N,00,N
|
|
20240426,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76800,500,2,0.66,637583067000,8254252,53.08,77800,77900,76800,99100,53500,76300,77243.02,55.86,0,-478582,77900,77100,76700,75900,75500,76900,75700,7780,22800,100,61040,100,1,5969782550,4584793,36.04,1.48,12,0.14,2131.00,52002.00,86000,20240408,-10.70,63300,20230426,21.33,86000,-10.70,20240408,70700,8.63,20240118,86000,-10.70,20240408,63300,21.33,20230426,0.14,N,005930,100,7780 억,,3334761646,N,N,44759,N,00,N
|
|
20240426,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77100,800,2,1.05,553830304900,7166285,46.09,77800,77900,76800,99100,53500,76300,77282.80,55.86,0,-560337,77900,77100,76700,75900,75500,76900,75700,7780,22800,100,61040,100,1,5969782550,4602702,36.18,1.48,12,0.12,2131.00,52002.00,86000,20240408,-10.35,63300,20230426,21.80,86000,-10.35,20240408,70700,9.05,20240118,86000,-10.35,20240408,63300,21.80,20230426,0.14,N,005930,100,7780 억,,3334761646,N,N,44759,N,00,N
|
|
20240426,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77300,1000,2,1.31,471362370600,6098805,39.22,77800,77900,76800,99100,53500,76300,77287.71,55.86,0,-452887,77900,77100,76700,75900,75500,76900,75700,7780,22800,100,61040,100,1,5969782550,4614642,36.27,1.49,12,0.10,2131.00,52002.00,86000,20240408,-10.12,63300,20230426,22.12,86000,-10.12,20240408,70700,9.34,20240118,86000,-10.12,20240408,63300,22.12,20230426,0.14,N,005930,100,7780 억,,3334761646,N,N,44759,N,00,N
|
|
20240426,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,600,2,0.79,337993864800,4368809,28.10,77800,77900,76900,99100,53500,76300,77365.29,55.86,0,-203059,77900,77100,76700,75900,75500,76900,75700,7780,22800,100,61040,100,1,5969782550,4590763,36.09,1.48,12,0.07,2131.00,52002.00,86000,20240408,-10.58,63300,20230426,21.48,86000,-10.58,20240408,70700,8.77,20240118,86000,-10.58,20240408,63300,21.48,20230426,0.14,N,005930,100,7780 억,,3334761646,N,N,44759,N,00,N
|
|
20240426,090217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,1200,2,1.57,93102835200,1198600,7.71,77800,77900,77300,99100,53500,76300,77676.65,55.86,0,-82477,77900,77100,76700,75900,75500,76900,75700,7780,22800,100,61040,100,1,5969782550,4626581,36.37,1.49,12,0.02,2131.00,52002.00,86000,20240408,-9.88,63300,20230426,22.43,86000,-9.88,20240408,70700,9.62,20240118,86000,-9.88,20240408,63300,22.43,20230426,0.14,N,005930,100,7780 억,,3334761646,N,N,44759,N,00,N
|
|
20240425,160215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76300,-2300,5,-2.93,1183186671400,15394022,69.45,77300,77500,76300,102100,55100,78600,76859.74,55.87,0,-1684066,79800,79200,78200,77600,76600,79500,77900,7780,23500,100,62880,100,1,5969782550,4554944,35.80,1.47,12,0.26,2131.00,52002.00,86000,20240408,-11.28,63300,20230426,20.54,86000,-11.28,20240408,70700,7.92,20240118,86000,-11.28,20240408,63300,20.54,20230426,0.13,N,005930,100,7780 억,,3335397702,N,N,44759,N,00,N
|
|
20240425,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,-2100,5,-2.67,995166941700,12932433,58.34,77300,77500,76500,102100,55100,78600,76950.37,55.87,0,-984627,79800,79200,78200,77600,76600,79500,77900,7780,23500,100,62880,100,1,5969782550,4566884,35.90,1.47,12,0.22,2131.00,52002.00,86000,20240408,-11.05,63300,20230426,20.85,86000,-11.05,20240408,70700,8.20,20240118,86000,-11.05,20240408,63300,20.85,20230426,0.13,N,005930,100,7780 억,,3335397702,N,N,9121,N,00,N
|
|
20240425,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76800,-1800,5,-2.29,866460287000,11252411,50.76,77300,77500,76600,102100,55100,78600,77001.21,55.87,0,-937815,79800,79200,78200,77600,76600,79500,77900,7780,23500,100,62880,100,1,5969782550,4584793,36.04,1.48,12,0.19,2131.00,52002.00,86000,20240408,-10.70,63300,20230426,21.33,86000,-10.70,20240408,70700,8.63,20240118,86000,-10.70,20240408,63300,21.33,20230426,0.13,N,005930,100,7780 억,,3335397702,N,N,9121,N,00,N
|
|
20240425,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,-1700,5,-2.16,715584084400,9286287,41.89,77300,77500,76700,102100,55100,78600,77057.00,55.87,0,-779857,79800,79200,78200,77600,76600,79500,77900,7780,23500,100,62880,100,1,5969782550,4590763,36.09,1.48,12,0.16,2131.00,52002.00,86000,20240408,-10.58,63300,20230426,21.48,86000,-10.58,20240408,70700,8.77,20240118,86000,-10.58,20240408,63300,21.48,20230426,0.13,N,005930,100,7780 억,,3335397702,N,N,9121,N,00,N
|
|
20240425,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,-1700,5,-2.16,653494358900,8478447,38.25,77300,77500,76700,102100,55100,78600,77075.89,55.87,0,-712376,79800,79200,78200,77600,76600,79500,77900,7780,23500,100,62880,100,1,5969782550,4590763,36.09,1.48,12,0.14,2131.00,52002.00,86000,20240408,-10.58,63300,20230426,21.48,86000,-10.58,20240408,70700,8.77,20240118,86000,-10.58,20240408,63300,21.48,20230426,0.13,N,005930,100,7780 억,,3335397702,N,N,9121,N,00,N
|
|
20240425,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,-1700,5,-2.16,551962215300,7156624,32.29,77300,77500,76700,102100,55100,78600,77124.64,55.87,0,-511579,79800,79200,78200,77600,76600,79500,77900,7780,23500,100,62880,100,1,5969782550,4590763,36.09,1.48,12,0.12,2131.00,52002.00,86000,20240408,-10.58,63300,20230426,21.48,86000,-10.58,20240408,70700,8.77,20240118,86000,-10.58,20240408,63300,21.48,20230426,0.13,N,005930,100,7780 억,,3335397702,N,N,9121,N,00,N
|
|
20240425,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77100,-1500,5,-1.91,383506712200,4969235,22.42,77300,77500,76800,102100,55100,78600,77174.23,55.87,0,-219737,79800,79200,78200,77600,76600,79500,77900,7780,23500,100,62880,100,1,5969782550,4602702,36.18,1.48,12,0.08,2131.00,52002.00,86000,20240408,-10.35,63300,20230426,21.80,86000,-10.35,20240408,70700,9.05,20240118,86000,-10.35,20240408,63300,21.80,20230426,0.13,N,005930,100,7780 억,,3335397702,N,N,9121,N,00,N
|
|
20240425,090216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,-1700,5,-2.16,94780944000,1227745,5.54,77300,77300,76800,102100,55100,78600,77191.28,55.87,0,13731,79800,79200,78200,77600,76600,79500,77900,7780,23500,100,62880,100,1,5969782550,4590763,36.09,1.48,12,0.02,2131.00,52002.00,86000,20240408,-10.58,63300,20230426,21.48,86000,-10.58,20240408,70700,8.77,20240118,86000,-10.58,20240408,63300,21.48,20230426,0.13,N,005930,100,7780 억,,3335397702,N,N,9121,N,00,N
|
|
20240424,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,3100,2,4.11,1704248237000,21804564,116.49,77500,78800,77200,98100,52900,75500,78159.74,55.81,0,1163018,77233,76366,75933,75066,74633,76150,74850,7780,22600,100,60400,100,1,5969782550,4692249,36.88,1.51,12,0.37,2131.00,52002.00,86000,20240408,-8.60,63300,20230426,24.17,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,63300,24.17,20230426,0.13,N,005930,100,7780 억,,3331952316,N,N,8717,N,00,N
|
|
20240424,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,2700,2,3.58,1544033024900,19760647,105.57,77500,78800,77200,98100,52900,75500,78136.77,55.81,0,1060347,77233,76366,75933,75066,74633,76150,74850,7780,22600,100,60400,100,1,5969782550,4668370,36.70,1.50,12,0.33,2131.00,52002.00,86000,20240408,-9.07,63300,20230426,23.54,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,63300,23.54,20230426,0.13,N,005930,100,7780 억,,3331952316,N,N,11030,N,00,N
|
|
20240424,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,3100,2,4.11,1301412718400,16667814,89.05,77500,78800,77200,98100,52900,75500,78079.40,55.81,0,1223412,77233,76366,75933,75066,74633,76150,74850,7780,22600,100,60400,100,1,5969782550,4692249,36.88,1.51,12,0.28,2131.00,52002.00,86000,20240408,-8.60,63300,20230426,24.17,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,63300,24.17,20230426,0.13,N,005930,100,7780 억,,3331952316,N,N,11030,N,00,N
|
|
20240424,130219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,3000,2,3.97,1193576238100,15295631,81.72,77500,78800,77200,98100,52900,75500,78033.81,55.81,0,1278585,77233,76366,75933,75066,74633,76150,74850,7780,22600,100,60400,100,1,5969782550,4686279,36.84,1.51,12,0.26,2131.00,52002.00,86000,20240408,-8.72,63300,20230426,24.01,86000,-8.72,20240408,70700,11.03,20240118,86000,-8.72,20240408,63300,24.01,20230426,0.13,N,005930,100,7780 억,,3331952316,N,N,11030,N,00,N
|
|
20240424,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,3000,2,3.97,1007904081100,12932627,69.09,77500,78500,77200,98100,52900,75500,77934.99,55.81,0,1378057,77233,76366,75933,75066,74633,76150,74850,7780,22600,100,60400,100,1,5969782550,4686279,36.84,1.51,12,0.22,2131.00,52002.00,86000,20240408,-8.72,63300,20230426,24.01,86000,-8.72,20240408,70700,11.03,20240118,86000,-8.72,20240408,63300,24.01,20230426,0.13,N,005930,100,7780 억,,3331952316,N,N,11030,N,00,N
|
|
20240424,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,2500,2,3.31,848182928700,10891792,58.19,77500,78300,77200,98100,52900,75500,77873.60,55.81,0,1225603,77233,76366,75933,75066,74633,76150,74850,7780,22600,100,60400,100,1,5969782550,4656430,36.60,1.50,12,0.18,2131.00,52002.00,86000,20240408,-9.30,63300,20230426,23.22,86000,-9.30,20240408,70700,10.33,20240118,86000,-9.30,20240408,63300,23.22,20230426,0.13,N,005930,100,7780 억,,3331952316,N,N,11030,N,00,N
|
|
20240424,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,2600,2,3.44,662994379100,8518721,45.51,77500,78300,77200,98100,52900,75500,77827.94,55.81,0,1208722,77233,76366,75933,75066,74633,76150,74850,7780,22600,100,60400,100,1,5969782550,4662400,36.65,1.50,12,0.14,2131.00,52002.00,86000,20240408,-9.19,63300,20230426,23.38,86000,-9.19,20240408,70700,10.47,20240118,86000,-9.19,20240408,63300,23.38,20230426,0.13,N,005930,100,7780 억,,3331952316,N,N,11030,N,00,N
|
|
20240424,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,2100,2,2.78,140302583400,1811448,9.68,77500,77600,77200,98100,52900,75500,77453.34,55.81,0,908668,77233,76366,75933,75066,74633,76150,74850,7780,22600,100,60400,100,1,5969782550,4632551,36.41,1.49,12,0.03,2131.00,52002.00,86000,20240408,-9.77,63300,20230426,22.59,86000,-9.77,20240408,70700,9.76,20240118,86000,-9.77,20240408,63300,22.59,20230426,0.13,N,005930,100,7780 억,,3331952316,N,N,11030,N,00,N
|
|
20240423,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75500,-600,5,-0.79,1372844693000,18038367,59.20,76400,76800,75500,98900,53300,76100,76107.44,55.87,558810,-846802,78633,77366,76233,74966,73833,76800,74400,7780,22800,100,60880,100,1,5969782550,4507186,35.43,1.45,12,0.30,2131.00,52002.00,86000,20240408,-12.21,63300,20230426,19.27,86000,-12.21,20240408,70700,6.79,20240118,86000,-12.21,20240408,63300,19.27,20230426,0.13,N,005930,100,7780 억,,3335066376,N,N,11030,N,00,N
|
|
20240423,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,-300,5,-0.39,1158663938200,15203886,49.90,76400,76800,75600,98900,53300,76100,76208.41,55.87,558810,-354226,78633,77366,76233,74966,73833,76800,74400,7780,22800,100,60880,100,1,5969782550,4525095,35.57,1.46,12,0.25,2131.00,52002.00,86000,20240408,-11.86,63300,20230426,19.75,86000,-11.86,20240408,70700,7.21,20240118,86000,-11.86,20240408,63300,19.75,20230426,0.13,N,005930,100,7780 억,,3335066376,N,N,20173,N,00,N
|
|
20240423,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,-300,5,-0.39,1010654082700,13250449,43.49,76400,76800,75700,98900,53300,76100,76273.20,55.87,558810,102580,78633,77366,76233,74966,73833,76800,74400,7780,22800,100,60880,100,1,5969782550,4525095,35.57,1.46,12,0.22,2131.00,52002.00,86000,20240408,-11.86,63300,20230426,19.75,86000,-11.86,20240408,70700,7.21,20240118,86000,-11.86,20240408,63300,19.75,20230426,0.13,N,005930,100,7780 억,,3335066376,N,N,20173,N,00,N
|
|
20240423,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,-200,5,-0.26,900856719000,11804695,38.74,76400,76800,75800,98900,53300,76100,76313.43,55.87,558810,192984,78633,77366,76233,74966,73833,76800,74400,7780,22800,100,60880,100,1,5969782550,4531065,35.62,1.46,12,0.20,2131.00,52002.00,86000,20240408,-11.74,63300,20230426,19.91,86000,-11.74,20240408,70700,7.36,20240118,86000,-11.74,20240408,63300,19.91,20230426,0.13,N,005930,100,7780 억,,3335066376,N,N,20173,N,00,N
|
|
20240423,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76000,-100,5,-0.13,710831583200,9305504,30.54,76400,76800,76000,98900,53300,76100,76388.30,55.87,558810,40519,78633,77366,76233,74966,73833,76800,74400,7780,22800,100,60880,100,1,5969782550,4537035,35.66,1.46,12,0.16,2131.00,52002.00,86000,20240408,-11.63,63300,20230426,20.06,86000,-11.63,20240408,70700,7.50,20240118,86000,-11.63,20240408,63300,20.06,20230426,0.13,N,005930,100,7780 억,,3335066376,N,N,20173,N,00,N
|
|
20240423,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76100,0,3,0.00,649862075700,8505212,27.91,76400,76800,76000,98900,53300,76100,76407.51,55.87,558810,34957,78633,77366,76233,74966,73833,76800,74400,7780,22800,100,60880,100,1,5969782550,4543005,35.71,1.46,12,0.14,2131.00,52002.00,86000,20240408,-11.51,63300,20230426,20.22,86000,-11.51,20240408,70700,7.64,20240118,86000,-11.51,20240408,63300,20.22,20230426,0.13,N,005930,100,7780 억,,3335066376,N,N,20173,N,00,N
|
|
20240423,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,500,2,0.66,477541020800,6249029,20.51,76400,76800,76100,98900,53300,76100,76418.44,55.87,558810,77355,78633,77366,76233,74966,73833,76800,74400,7780,22800,100,60880,100,1,5969782550,4572853,35.95,1.47,12,0.10,2131.00,52002.00,86000,20240408,-10.93,63300,20230426,21.01,86000,-10.93,20240408,70700,8.35,20240118,86000,-10.93,20240408,63300,21.01,20230426,0.13,N,005930,100,7780 억,,3335066376,N,N,20173,N,00,N
|
|
20240423,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,600,2,0.79,121551144100,1589590,5.22,76400,76700,76300,98900,53300,76100,76467.00,55.87,558810,-9819,78633,77366,76233,74966,73833,76800,74400,7780,22800,100,60880,100,1,5969782550,4578823,35.99,1.47,12,0.03,2131.00,52002.00,86000,20240408,-10.81,63300,20230426,21.17,86000,-10.81,20240408,70700,8.49,20240118,86000,-10.81,20240408,63300,21.17,20230426,0.13,N,005930,100,7780 억,,3335066376,N,N,20173,N,00,N
|
|
20240422,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76100,-1500,5,-1.93,2298015008400,30174621,96.35,77400,77500,75100,100800,54400,77600,76157.09,55.99,0,-3211499,79933,78766,77533,76366,75133,78150,75750,7780,23200,100,62080,100,1,5969782550,4543005,35.71,1.46,12,0.51,2131.00,52002.00,86000,20240408,-11.51,63300,20230426,20.22,86000,-11.51,20240408,70700,7.64,20240118,86000,-11.51,20240408,63300,20.22,20230426,0.13,N,005930,100,7780 억,,3342542617,N,N,20164,N,00,N
|
|
20240422,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76100,-1500,5,-1.93,2084527024400,27370601,87.40,77400,77500,75100,100800,54400,77600,76159.19,55.99,0,-3535970,79933,78766,77533,76366,75133,78150,75750,7780,23200,100,62080,100,1,5969782550,4543005,35.71,1.46,12,0.46,2131.00,52002.00,86000,20240408,-11.51,63300,20230426,20.22,86000,-11.51,20240408,70700,7.64,20240118,86000,-11.51,20240408,63300,20.22,20230426,0.13,N,005930,100,7780 억,,3342542617,N,N,13245,N,00,N
|
|
20240422,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,-2000,5,-2.58,1654560193400,21671789,69.20,77400,77500,75500,100800,54400,77600,76346.10,55.99,0,-3550951,79933,78766,77533,76366,75133,78150,75750,7780,23200,100,62080,100,1,5969782550,4513156,35.48,1.45,12,0.36,2131.00,52002.00,86000,20240408,-12.09,63300,20230426,19.43,86000,-12.09,20240408,70700,6.93,20240118,86000,-12.09,20240408,63300,19.43,20230426,0.13,N,005930,100,7780 억,,3342542617,N,N,13245,N,00,N
|
|
20240422,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,-2000,5,-2.58,1434093149400,18757098,59.89,77400,77500,75500,100800,54400,77600,76455.85,55.99,0,-2701930,79933,78766,77533,76366,75133,78150,75750,7780,23200,100,62080,100,1,5969782550,4513156,35.48,1.45,12,0.31,2131.00,52002.00,86000,20240408,-12.09,63300,20230426,19.43,86000,-12.09,20240408,70700,6.93,20240118,86000,-12.09,20240408,63300,19.43,20230426,0.13,N,005930,100,7780 억,,3342542617,N,N,13245,N,00,N
|
|
20240422,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,-1800,5,-2.32,1267569137000,16556816,52.87,77400,77500,75500,100800,54400,77600,76558.57,55.99,0,-2404818,79933,78766,77533,76366,75133,78150,75750,7780,23200,100,62080,100,1,5969782550,4525095,35.57,1.46,12,0.28,2131.00,52002.00,86000,20240408,-11.86,63300,20230426,19.75,86000,-11.86,20240408,70700,7.21,20240118,86000,-11.86,20240408,63300,19.75,20230426,0.13,N,005930,100,7780 억,,3342542617,N,N,13245,N,00,N
|
|
20240422,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76200,-1400,5,-1.80,927205077700,12070764,38.54,77400,77500,76100,100800,54400,77600,76813.93,55.99,0,-1681033,79933,78766,77533,76366,75133,78150,75750,7780,23200,100,62080,100,1,5969782550,4548974,35.76,1.47,12,0.20,2131.00,52002.00,86000,20240408,-11.40,63300,20230426,20.38,86000,-11.40,20240408,70700,7.78,20240118,86000,-11.40,20240408,63300,20.38,20230426,0.13,N,005930,100,7780 억,,3342542617,N,N,13245,N,00,N
|
|
20240422,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,-1100,5,-1.42,683594666500,8883996,28.37,77400,77500,76200,100800,54400,77600,76946.54,55.99,0,-931331,79933,78766,77533,76366,75133,78150,75750,7780,23200,100,62080,100,1,5969782550,4566884,35.90,1.47,12,0.15,2131.00,52002.00,86000,20240408,-11.05,63300,20230426,20.85,86000,-11.05,20240408,70700,8.20,20240118,86000,-11.05,20240408,63300,20.85,20230426,0.13,N,005930,100,7780 억,,3342542617,N,N,13245,N,00,N
|
|
20240422,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77100,-500,5,-0.64,133550629100,1726589,5.51,77400,77400,77100,100800,54400,77600,77348.99,55.99,0,154661,79933,78766,77533,76366,75133,78150,75750,7780,23200,100,62080,100,1,5969782550,4602702,36.18,1.48,12,0.03,2131.00,52002.00,86000,20240408,-10.35,63300,20230426,21.80,86000,-10.35,20240408,70700,9.05,20240118,86000,-10.35,20240408,63300,21.80,20230426,0.13,N,005930,100,7780 억,,3342542617,N,N,13245,N,00,N
|
|
20240419,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,-2000,5,-2.51,2414377212800,31198311,145.99,78300,78700,76300,103400,55800,79600,77387.57,55.99,0,-1477421,81133,80366,79333,78566,77533,80750,78950,7780,23800,100,63680,100,1,5969782550,4632551,36.41,1.49,12,0.52,2131.00,52002.00,86000,20240408,-9.77,63300,20230426,22.59,86000,-9.77,20240408,70700,9.76,20240118,86000,-9.77,20240408,63300,22.59,20230426,0.13,N,005930,100,7780 억,,3342291051,N,N,13245,N,00,N
|
|
20240419,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,-2100,5,-2.64,2243371417100,28993027,135.67,78300,78700,76300,103400,55800,79600,77376.00,55.99,0,-1961405,81133,80366,79333,78566,77533,80750,78950,7780,23800,100,63680,100,1,5969782550,4626581,36.37,1.49,12,0.49,2131.00,52002.00,86000,20240408,-9.88,63300,20230426,22.43,86000,-9.88,20240408,70700,9.62,20240118,86000,-9.88,20240408,63300,22.43,20230426,0.13,N,005930,100,7780 억,,3342291051,N,N,3975,N,00,N
|
|
20240419,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77700,-1900,5,-2.39,2067666172700,26728414,125.07,78300,78700,76300,103400,55800,79600,77358.09,55.99,0,-1969906,81133,80366,79333,78566,77533,80750,78950,7780,23800,100,63680,100,1,5969782550,4638521,36.46,1.49,12,0.45,2131.00,52002.00,86000,20240408,-9.65,63300,20230426,22.75,86000,-9.65,20240408,70700,9.90,20240118,86000,-9.65,20240408,63300,22.75,20230426,0.13,N,005930,100,7780 억,,3342291051,N,N,3975,N,00,N
|
|
20240419,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,-2400,5,-3.02,1801522322200,23290949,108.99,78300,78700,76300,103400,55800,79600,77348.29,55.99,0,-2006100,81133,80366,79333,78566,77533,80750,78950,7780,23800,100,63680,100,1,5969782550,4608672,36.23,1.48,12,0.39,2131.00,52002.00,86000,20240408,-10.23,63300,20230426,21.96,86000,-10.23,20240408,70700,9.19,20240118,86000,-10.23,20240408,63300,21.96,20230426,0.13,N,005930,100,7780 억,,3342291051,N,N,3975,N,00,N
|
|
20240419,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,-3000,5,-3.77,1587628269000,20510510,95.98,78300,78700,76300,103400,55800,79600,77405.26,55.99,0,-1824866,81133,80366,79333,78566,77533,80750,78950,7780,23800,100,63680,100,1,5969782550,4572853,35.95,1.47,12,0.34,2131.00,52002.00,86000,20240408,-10.93,63300,20230426,21.01,86000,-10.93,20240408,70700,8.35,20240118,86000,-10.93,20240408,63300,21.01,20230426,0.13,N,005930,100,7780 억,,3342291051,N,N,3975,N,00,N
|
|
20240419,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76900,-2700,5,-3.39,1221012390900,15723550,73.58,78300,78700,76900,103400,55800,79600,77654.61,55.99,0,-1554003,81133,80366,79333,78566,77533,80750,78950,7780,23800,100,63680,100,1,5969782550,4590763,36.09,1.48,12,0.26,2131.00,52002.00,86000,20240408,-10.58,63300,20230426,21.48,86000,-10.58,20240408,70700,8.77,20240118,86000,-10.58,20240408,63300,21.48,20230426,0.13,N,005930,100,7780 억,,3342291051,N,N,3975,N,00,N
|
|
20240419,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,-2000,5,-2.51,803180052700,10312127,48.25,78300,78700,77300,103400,55800,79600,77886.42,55.99,0,-1100207,81133,80366,79333,78566,77533,80750,78950,7780,23800,100,63680,100,1,5969782550,4632551,36.41,1.49,12,0.17,2131.00,52002.00,86000,20240408,-9.77,63300,20230426,22.59,86000,-9.77,20240408,70700,9.76,20240118,86000,-9.77,20240408,63300,22.59,20230426,0.13,N,005930,100,7780 억,,3342291051,N,N,3975,N,00,N
|
|
20240419,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,-1100,5,-1.38,112885046100,1440898,6.74,78300,78600,78200,103400,55800,79600,78340.76,55.99,0,-47270,81133,80366,79333,78566,77533,80750,78950,7780,23800,100,63680,100,1,5969782550,4686279,36.84,1.51,12,0.02,2131.00,52002.00,86000,20240408,-8.72,63300,20230426,24.01,86000,-8.72,20240408,70700,11.03,20240118,86000,-8.72,20240408,63300,24.01,20230426,0.13,N,005930,100,7780 억,,3342291051,N,N,3975,N,00,N
|
|
20240418,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79600,700,2,0.89,1572130854400,19800819,87.57,78800,80100,78300,102500,55300,78900,79397.22,55.97,0,688071,81433,80166,79533,78266,77633,79850,77950,7780,23600,100,63120,100,1,5969782550,4751947,37.35,1.53,12,0.33,2131.00,52002.00,86000,20240408,-7.44,63300,20230426,25.75,86000,-7.44,20240408,70700,12.59,20240118,86000,-7.44,20240408,63300,25.75,20230426,0.13,N,005930,100,7780 억,,3341283459,N,N,3975,N,00,N
|
|
20240418,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,900,2,1.14,1360831742200,17149914,75.85,78800,80000,78300,102500,55300,78900,79349.26,55.97,0,649312,81433,80166,79533,78266,77633,79850,77950,7780,23600,100,63120,100,1,5969782550,4763886,37.45,1.53,12,0.29,2131.00,52002.00,86000,20240408,-7.21,63300,20230426,26.07,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,63300,26.07,20230426,0.13,N,005930,100,7780 억,,3341283459,N,N,4164,N,00,N
|
|
20240418,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79500,600,2,0.76,1157733089100,14602707,64.58,78800,80000,78300,102500,55300,78900,79282.16,55.97,0,285685,81433,80166,79533,78266,77633,79850,77950,7780,23600,100,63120,100,1,5969782550,4745977,37.31,1.53,12,0.24,2131.00,52002.00,86000,20240408,-7.56,63300,20230426,25.59,86000,-7.56,20240408,70700,12.45,20240118,86000,-7.56,20240408,63300,25.59,20230426,0.13,N,005930,100,7780 억,,3341283459,N,N,4164,N,00,N
|
|
20240418,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79200,300,2,0.38,1025153082500,12932600,57.19,78800,80000,78300,102500,55300,78900,79268.99,55.97,0,293396,81433,80166,79533,78266,77633,79850,77950,7780,23600,100,63120,100,1,5969782550,4728068,37.17,1.52,12,0.22,2131.00,52002.00,86000,20240408,-7.91,63300,20230426,25.12,86000,-7.91,20240408,70700,12.02,20240118,86000,-7.91,20240408,63300,25.12,20230426,0.13,N,005930,100,7780 억,,3341283459,N,N,4164,N,00,N
|
|
20240418,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,1000,2,1.27,880672434700,11117472,49.17,78800,80000,78300,102500,55300,78900,79215.25,55.97,0,588219,81433,80166,79533,78266,77633,79850,77950,7780,23600,100,63120,100,1,5969782550,4769856,37.49,1.54,12,0.19,2131.00,52002.00,86000,20240408,-7.09,63300,20230426,26.22,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,63300,26.22,20230426,0.13,N,005930,100,7780 억,,3341283459,N,N,4164,N,00,N
|
|
20240418,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79700,800,2,1.01,721256880500,9119372,40.33,78800,79800,78300,102500,55300,78900,79090.69,55.97,0,563130,81433,80166,79533,78266,77633,79850,77950,7780,23600,100,63120,100,1,5969782550,4757917,37.40,1.53,12,0.15,2131.00,52002.00,86000,20240408,-7.33,63300,20230426,25.91,86000,-7.33,20240408,70700,12.73,20240118,86000,-7.33,20240408,63300,25.91,20230426,0.13,N,005930,100,7780 억,,3341283459,N,N,4164,N,00,N
|
|
20240418,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79400,500,2,0.63,542815195100,6874888,30.40,78800,79500,78300,102500,55300,78900,78956.25,55.97,0,380272,81433,80166,79533,78266,77633,79850,77950,7780,23600,100,63120,100,1,5969782550,4740007,37.26,1.53,12,0.12,2131.00,52002.00,86000,20240408,-7.67,63300,20230426,25.43,86000,-7.67,20240408,70700,12.31,20240118,86000,-7.67,20240408,63300,25.43,20230426,0.13,N,005930,100,7780 억,,3341283459,N,N,4164,N,00,N
|
|
20240418,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78700,-200,5,-0.25,132839091300,1689217,7.47,78800,78900,78300,102500,55300,78900,78638.99,55.97,0,372382,81433,80166,79533,78266,77633,79850,77950,7780,23600,100,63120,100,1,5969782550,4698219,36.93,1.51,12,0.03,2131.00,52002.00,86000,20240408,-8.49,63300,20230426,24.33,86000,-8.49,20240408,70700,11.32,20240118,86000,-8.49,20240408,63300,24.33,20230426,0.13,N,005930,100,7780 억,,3341283459,N,N,4164,N,00,N
|
|
20240417,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78900,-1100,5,-1.38,1773072919600,22260344,69.67,80700,80800,78900,104000,56000,80000,79653.56,55.98,0,-97035,82133,81066,80233,79166,78333,80650,78750,7780,24000,100,64000,100,1,5969782550,4710158,37.02,1.52,12,0.37,2131.00,52002.00,86000,20240408,-8.26,63300,20230426,24.64,86000,-8.26,20240408,70700,11.60,20240118,86000,-8.26,20240408,63300,24.64,20230426,0.12,N,005930,100,7780 억,,3341723004,N,N,4164,N,00,N
|
|
20240417,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79100,-900,5,-1.12,1566995617700,19650856,61.51,80700,80800,78900,104000,56000,80000,79741.83,55.98,0,-6137,82133,81066,80233,79166,78333,80650,78750,7780,24000,100,64000,100,1,5969782550,4722098,37.12,1.52,12,0.33,2131.00,52002.00,86000,20240408,-8.02,63300,20230426,24.96,86000,-8.02,20240408,70700,11.88,20240118,86000,-8.02,20240408,63300,24.96,20230426,0.12,N,005930,100,7780 억,,3341723004,N,N,12647,N,00,N
|
|
20240417,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80000,0,3,0.00,1286311760400,16122389,50.46,80700,80800,78900,104000,56000,80000,79784.17,55.98,0,58247,82133,81066,80233,79166,78333,80650,78750,7780,24000,100,64000,100,1,5969782550,4775826,37.54,1.54,12,0.27,2131.00,52002.00,86000,20240408,-6.98,63300,20230426,26.38,86000,-6.98,20240408,70700,13.15,20240118,86000,-6.98,20240408,63300,26.38,20230426,0.12,N,005930,100,7780 억,,3341723004,N,N,12647,N,00,N
|
|
20240417,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79600,-400,5,-0.50,1086827179300,13620707,42.63,80700,80800,78900,104000,56000,80000,79792.25,55.98,0,-118566,82133,81066,80233,79166,78333,80650,78750,7780,24000,100,64000,100,1,5969782550,4751947,37.35,1.53,12,0.23,2131.00,52002.00,86000,20240408,-7.44,63300,20230426,25.75,86000,-7.44,20240408,70700,12.59,20240118,86000,-7.44,20240408,63300,25.75,20230426,0.12,N,005930,100,7780 억,,3341723004,N,N,12647,N,00,N
|
|
20240417,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79400,-600,5,-0.75,941473619600,11791538,36.91,80700,80800,78900,104000,56000,80000,79843.13,55.98,0,-210416,82133,81066,80233,79166,78333,80650,78750,7780,24000,100,64000,100,1,5969782550,4740007,37.26,1.53,12,0.20,2131.00,52002.00,86000,20240408,-7.67,63300,20230426,25.43,86000,-7.67,20240408,70700,12.31,20240118,86000,-7.67,20240408,63300,25.43,20230426,0.12,N,005930,100,7780 억,,3341723004,N,N,12647,N,00,N
|
|
20240417,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79500,-500,5,-0.62,839873301800,10511117,32.90,80700,80800,78900,104000,56000,80000,79903.32,55.98,0,-266186,82133,81066,80233,79166,78333,80650,78750,7780,24000,100,64000,100,1,5969782550,4745977,37.31,1.53,12,0.18,2131.00,52002.00,86000,20240408,-7.56,63300,20230426,25.59,86000,-7.56,20240408,70700,12.45,20240118,86000,-7.56,20240408,63300,25.59,20230426,0.12,N,005930,100,7780 억,,3341723004,N,N,12647,N,00,N
|
|
20240417,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,-100,5,-0.12,469752394400,5848465,18.31,80700,80800,79800,104000,56000,80000,80320.73,55.98,0,-149227,82133,81066,80233,79166,78333,80650,78750,7780,24000,100,64000,100,1,5969782550,4769856,37.49,1.54,12,0.10,2131.00,52002.00,86000,20240408,-7.09,63300,20230426,26.22,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,63300,26.22,20230426,0.12,N,005930,100,7780 억,,3341723004,N,N,12647,N,00,N
|
|
20240417,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,500,2,0.62,115716176700,1434753,4.49,80700,80800,80300,104000,56000,80000,80653.14,55.98,0,120627,82133,81066,80233,79166,78333,80650,78750,7780,24000,100,64000,100,1,5969782550,4805675,37.78,1.55,12,0.02,2131.00,52002.00,86000,20240408,-6.40,63300,20230426,27.17,86000,-6.40,20240408,70700,13.86,20240118,86000,-6.40,20240408,63300,27.17,20230426,0.12,N,005930,100,7780 억,,3341723004,N,N,12647,N,00,N
|
|
20240416,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80000,-2200,5,-2.68,2485811257300,31018554,116.33,81200,81300,79400,106800,57600,82200,80138.50,55.95,0,22616,84200,83200,82200,81200,80200,82700,80700,7780,24600,100,65760,100,1,5969782550,4775826,37.54,1.54,12,0.52,2131.00,52002.00,86000,20240408,-6.98,63300,20230426,26.38,86000,-6.98,20240408,70700,13.15,20240118,86000,-6.98,20240408,63300,26.38,20230426,0.11,N,005930,100,7780 억,,3340208681,N,N,12422,N,00,N
|
|
20240416,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80300,-1900,5,-2.31,2316615948000,28905730,108.41,81200,81300,79400,106800,57600,82200,80142.64,55.95,0,94894,84200,83200,82200,81200,80200,82700,80700,7780,24600,100,65760,100,1,5969782550,4793735,37.68,1.54,12,0.48,2131.00,52002.00,86000,20240408,-6.63,63300,20230426,26.86,86000,-6.63,20240408,70700,13.58,20240118,86000,-6.63,20240408,63300,26.86,20230426,0.11,N,005930,100,7780 억,,3340208681,N,N,56223,N,00,N
|
|
20240416,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,-2300,5,-2.80,2037638940600,25414638,95.32,81200,81300,79400,106800,57600,82200,80174.46,55.95,0,-535069,84200,83200,82200,81200,80200,82700,80700,7780,24600,100,65760,100,1,5969782550,4769856,37.49,1.54,12,0.43,2131.00,52002.00,86000,20240408,-7.09,63300,20230426,26.22,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,63300,26.22,20230426,0.11,N,005930,100,7780 억,,3340208681,N,N,56223,N,00,N
|
|
20240416,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80000,-2200,5,-2.68,1899455519700,23685127,88.83,81200,81300,79400,106800,57600,82200,80194.71,55.95,0,-683544,84200,83200,82200,81200,80200,82700,80700,7780,24600,100,65760,100,1,5969782550,4775826,37.54,1.54,12,0.40,2131.00,52002.00,86000,20240408,-6.98,63300,20230426,26.38,86000,-6.98,20240408,70700,13.15,20240118,86000,-6.98,20240408,63300,26.38,20230426,0.11,N,005930,100,7780 억,,3340208681,N,N,56223,N,00,N
|
|
20240416,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80000,-2200,5,-2.68,1714829492300,21371671,80.15,81200,81300,79400,106800,57600,82200,80236.90,55.95,0,-676377,84200,83200,82200,81200,80200,82700,80700,7780,24600,100,65760,100,1,5969782550,4775826,37.54,1.54,12,0.36,2131.00,52002.00,86000,20240408,-6.98,63300,20230426,26.38,86000,-6.98,20240408,70700,13.15,20240118,86000,-6.98,20240408,63300,26.38,20230426,0.11,N,005930,100,7780 억,,3340208681,N,N,56223,N,00,N
|
|
20240416,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,-2400,5,-2.92,1364755802800,16975849,63.67,81200,81300,79700,106800,57600,82200,80392.18,55.95,0,-971550,84200,83200,82200,81200,80200,82700,80700,7780,24600,100,65760,100,1,5969782550,4763886,37.45,1.53,12,0.28,2131.00,52002.00,86000,20240408,-7.21,63300,20230426,26.07,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,63300,26.07,20230426,0.11,N,005930,100,7780 억,,3340208681,N,N,56223,N,00,N
|
|
20240416,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80300,-1900,5,-2.31,861407950600,10683506,40.07,81200,81300,80100,106800,57600,82200,80627.24,55.95,0,-835323,84200,83200,82200,81200,80200,82700,80700,7780,24600,100,65760,100,1,5969782550,4793735,37.68,1.54,12,0.18,2131.00,52002.00,86000,20240408,-6.63,63300,20230426,26.86,86000,-6.63,20240408,70700,13.58,20240118,86000,-6.63,20240408,63300,26.86,20230426,0.11,N,005930,100,7780 억,,3340208681,N,N,56223,N,00,N
|
|
20240416,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81100,-1100,5,-1.34,100457769000,1237230,4.64,81200,81300,81000,106800,57600,82200,81181.91,55.95,0,-266666,84200,83200,82200,81200,80200,82700,80700,7780,24600,100,65760,100,1,5969782550,4841494,38.06,1.56,12,0.02,2131.00,52002.00,86000,20240408,-5.70,63300,20230426,28.12,86000,-5.70,20240408,70700,14.71,20240118,86000,-5.70,20240408,63300,28.12,20230426,0.11,N,005930,100,7780 억,,3340208681,N,N,56223,N,00,N
|
|
20240415,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82200,-1500,5,-1.79,2142373174800,26110522,153.04,82900,83200,81200,108800,58600,83700,82049.74,55.96,-149160,656827,85633,84666,83933,82966,82233,84300,82600,7780,25100,100,66960,100,1,5969782550,4907161,38.57,1.58,12,0.44,2131.00,52002.00,86000,20240408,-4.42,63300,20230426,29.86,86000,-4.42,20240408,70700,16.27,20240118,86000,-4.42,20240408,63300,29.86,20230426,0.11,N,005930,100,7780 억,,3340406197,N,N,56210,N,00,N
|
|
20240415,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82400,-1300,5,-1.55,1996176020900,24332872,142.62,82900,83200,81200,108800,58600,83700,82035.84,55.96,-149160,467308,85633,84666,83933,82966,82233,84300,82600,7780,25100,100,66960,100,1,5969782550,4919101,38.67,1.58,12,0.41,2131.00,52002.00,86000,20240408,-4.19,63300,20230426,30.17,86000,-4.19,20240408,70700,16.55,20240118,86000,-4.19,20240408,63300,30.17,20230426,0.11,N,005930,100,7780 억,,3340406197,N,N,78866,N,00,N
|
|
20240415,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,-1900,5,-2.27,1760439041400,21462956,125.80,82900,83200,81200,108800,58600,83700,82021.81,55.96,-149160,60782,85633,84666,83933,82966,82233,84300,82600,7780,25100,100,66960,100,1,5969782550,4883282,38.39,1.57,12,0.36,2131.00,52002.00,86000,20240408,-4.88,63300,20230426,29.23,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,63300,29.23,20230426,0.11,N,005930,100,7780 억,,3340406197,N,N,78866,N,00,N
|
|
20240415,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81500,-2200,5,-2.63,1569876940500,19126345,112.10,82900,83200,81200,108800,58600,83700,82078.87,55.96,-149160,-260963,85633,84666,83933,82966,82233,84300,82600,7780,25100,100,66960,100,1,5969782550,4865373,38.24,1.57,12,0.32,2131.00,52002.00,86000,20240408,-5.23,63300,20230426,28.75,86000,-5.23,20240408,70700,15.28,20240118,86000,-5.23,20240408,63300,28.75,20230426,0.11,N,005930,100,7780 억,,3340406197,N,N,78866,N,00,N
|
|
20240415,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81500,-2200,5,-2.63,1375587014000,16740107,98.11,82900,83200,81400,108800,58600,83700,82172.67,55.96,-149160,-177258,85633,84666,83933,82966,82233,84300,82600,7780,25100,100,66960,100,1,5969782550,4865373,38.24,1.57,12,0.28,2131.00,52002.00,86000,20240408,-5.23,63300,20230426,28.75,86000,-5.23,20240408,70700,15.28,20240118,86000,-5.23,20240408,63300,28.75,20230426,0.11,N,005930,100,7780 억,,3340406197,N,N,78866,N,00,N
|
|
20240415,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,-2000,5,-2.39,1216487848600,14789483,86.68,82900,83200,81400,108800,58600,83700,82253.08,55.96,-149160,-233861,85633,84666,83933,82966,82233,84300,82600,7780,25100,100,66960,100,1,5969782550,4877312,38.34,1.57,12,0.25,2131.00,52002.00,86000,20240408,-5.00,63300,20230426,29.07,86000,-5.00,20240408,70700,15.56,20240118,86000,-5.00,20240408,63300,29.07,20230426,0.11,N,005930,100,7780 억,,3340406197,N,N,78866,N,00,N
|
|
20240415,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,-1900,5,-2.27,854161465900,10353524,60.68,82900,83200,81700,108800,58600,83700,82499.00,55.96,-149160,207940,85633,84666,83933,82966,82233,84300,82600,7780,25100,100,66960,100,1,5969782550,4883282,38.39,1.57,12,0.17,2131.00,52002.00,86000,20240408,-4.88,63300,20230426,29.23,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,63300,29.23,20230426,0.11,N,005930,100,7780 억,,3340406197,N,N,78866,N,00,N
|
|
20240415,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82900,-800,5,-0.96,101396298500,1223557,7.17,82900,82900,82700,108800,58600,83700,82866.68,55.96,-149160,226424,85633,84666,83933,82966,82233,84300,82600,7780,25100,100,66960,100,1,5969782550,4948950,38.90,1.59,12,0.02,2131.00,52002.00,86000,20240408,-3.60,63300,20230426,30.96,86000,-3.60,20240408,70700,17.26,20240118,86000,-3.60,20240408,63300,30.96,20230426,0.11,N,005930,100,7780 억,,3340406197,N,N,78866,N,00,N
|
|
20240412,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83700,-400,5,-0.48,1421484234400,16963684,66.43,84700,84900,83200,109300,58900,84100,83795.85,55.93,0,-466815,85966,85032,83766,82832,81566,85500,83300,7780,25200,100,67280,100,1,5969782550,4996708,39.28,1.61,12,0.28,2131.00,52002.00,86000,20240408,-2.67,62300,20230406,34.35,86000,-2.67,20240408,70700,18.39,20240118,86000,-2.67,20240408,63300,32.23,20230426,0.11,N,005930,100,7780 억,,3338622378,N,N,78866,N,00,N
|
|
20240412,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83300,-800,5,-0.95,1215902292000,14503114,56.79,84700,84900,83200,109300,58900,84100,83837.32,55.93,0,-520646,85966,85032,83766,82832,81566,85500,83300,7780,25200,100,67280,100,1,5969782550,4972829,39.09,1.60,12,0.24,2131.00,52002.00,86000,20240408,-3.14,62300,20230406,33.71,86000,-3.14,20240408,70700,17.82,20240118,86000,-3.14,20240408,63300,31.60,20230426,0.11,N,005930,100,7780 억,,3338622378,N,N,58518,N,00,N
|
|
20240412,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83400,-700,5,-0.83,1039289950500,12383786,48.49,84700,84900,83300,109300,58900,84100,83923.44,55.93,0,-530462,85966,85032,83766,82832,81566,85500,83300,7780,25200,100,67280,100,1,5969782550,4978799,39.14,1.60,12,0.21,2131.00,52002.00,86000,20240408,-3.02,62300,20230406,33.87,86000,-3.02,20240408,70700,17.96,20240118,86000,-3.02,20240408,63300,31.75,20230426,0.11,N,005930,100,7780 억,,3338622378,N,N,58518,N,00,N
|
|
20240412,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83500,-600,5,-0.71,919390635000,10947379,42.87,84700,84900,83500,109300,58900,84100,83982.71,55.93,0,-484354,85966,85032,83766,82832,81566,85500,83300,7780,25200,100,67280,100,1,5969782550,4984768,39.18,1.61,12,0.18,2131.00,52002.00,86000,20240408,-2.91,62300,20230406,34.03,86000,-2.91,20240408,70700,18.10,20240118,86000,-2.91,20240408,63300,31.91,20230426,0.11,N,005930,100,7780 억,,3338622378,N,N,58518,N,00,N
|
|
20240412,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83800,-300,5,-0.36,809903761600,9638500,37.74,84700,84900,83600,109300,58900,84100,84027.99,55.93,0,-407298,85966,85032,83766,82832,81566,85500,83300,7780,25200,100,67280,100,1,5969782550,5002678,39.32,1.61,12,0.16,2131.00,52002.00,86000,20240408,-2.56,62300,20230406,34.51,86000,-2.56,20240408,70700,18.53,20240118,86000,-2.56,20240408,63300,32.39,20230426,0.11,N,005930,100,7780 억,,3338622378,N,N,58518,N,00,N
|
|
20240412,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84100,0,3,0.00,696725674500,8289453,32.46,84700,84900,83600,109300,58900,84100,84049.65,55.93,0,-450599,85966,85032,83766,82832,81566,85500,83300,7780,25200,100,67280,100,1,5969782550,5020587,39.47,1.62,12,0.14,2131.00,52002.00,86000,20240408,-2.21,62300,20230406,34.99,86000,-2.21,20240408,70700,18.95,20240118,86000,-2.21,20240408,63300,32.86,20230426,0.11,N,005930,100,7780 억,,3338622378,N,N,58518,N,00,N
|
|
20240412,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84100,0,3,0.00,573348210900,6821216,26.71,84700,84900,83600,109300,58900,84100,84053.66,55.93,0,-507711,85966,85032,83766,82832,81566,85500,83300,7780,25200,100,67280,100,1,5969782550,5020587,39.47,1.62,12,0.11,2131.00,52002.00,86000,20240408,-2.21,62300,20230406,34.99,86000,-2.21,20240408,70700,18.95,20240118,86000,-2.21,20240408,63300,32.86,20230426,0.11,N,005930,100,7780 억,,3338622378,N,N,58518,N,00,N
|
|
20240412,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84500,400,2,0.48,86601838500,1022472,4.00,84700,84900,84500,109300,58900,84100,84698.64,55.93,0,-153456,85966,85032,83766,82832,81566,85500,83300,7780,25200,100,67280,100,1,5969782550,5044466,39.65,1.62,12,0.02,2131.00,52002.00,86000,20240408,-1.74,62300,20230406,35.63,86000,-1.74,20240408,70700,19.52,20240118,86000,-1.74,20240408,63300,33.49,20230426,0.11,N,005930,100,7780 억,,3338622378,N,N,58518,N,00,N
|
|
20240411,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84100,500,2,0.60,2122166303000,25337989,106.79,83200,84700,82500,108600,58600,83600,83754.21,55.81,0,3194947,85666,84632,83866,82832,82066,84250,82450,7780,25000,100,66880,100,1,5969782550,5020587,39.47,1.62,12,0.42,2131.00,52002.00,86000,20240408,-2.21,62300,20230406,34.99,86000,-2.21,20240408,70700,18.95,20240118,86000,-2.21,20240408,63300,32.86,20230426,0.12,N,005930,100,7780 억,,3331884907,N,N,58518,N,00,N
|
|
20240411,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84400,800,2,0.96,1681374110000,20098054,84.71,83200,84700,82500,108600,58600,83600,83658.56,55.81,0,1469981,85666,84632,83866,82832,82066,84250,82450,7780,25000,100,66880,100,1,5969782550,5038496,39.61,1.62,12,0.34,2131.00,52002.00,86000,20240408,-1.86,62300,20230406,35.47,86000,-1.86,20240408,70700,19.38,20240118,86000,-1.86,20240408,63300,33.33,20230426,0.12,N,005930,100,7780 억,,3331884907,N,N,5084,N,00,N
|
|
20240411,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,700,2,0.84,1424613521600,17056837,71.89,83200,84500,82500,108600,58600,83600,83521.55,55.81,0,1255128,85666,84632,83866,82832,82066,84250,82450,7780,25000,100,66880,100,1,5969782550,5032527,39.56,1.62,12,0.29,2131.00,52002.00,86000,20240408,-1.98,62300,20230406,35.31,86000,-1.98,20240408,70700,19.24,20240118,86000,-1.98,20240408,63300,33.18,20230426,0.12,N,005930,100,7780 억,,3331884907,N,N,5084,N,00,N
|
|
20240411,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,700,2,0.84,1313543802300,15739626,66.34,83200,84400,82500,108600,58600,83600,83454.56,55.81,0,996051,85666,84632,83866,82832,82066,84250,82450,7780,25000,100,66880,100,1,5969782550,5032527,39.56,1.62,12,0.26,2131.00,52002.00,86000,20240408,-1.98,62300,20230406,35.31,86000,-1.98,20240408,70700,19.24,20240118,86000,-1.98,20240408,63300,33.18,20230426,0.12,N,005930,100,7780 억,,3331884907,N,N,5084,N,00,N
|
|
20240411,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,700,2,0.84,1137522658500,13648645,57.53,83200,84400,82500,108600,58600,83600,83343.23,55.81,0,650238,85666,84632,83866,82832,82066,84250,82450,7780,25000,100,66880,100,1,5969782550,5032527,39.56,1.62,12,0.23,2131.00,52002.00,86000,20240408,-1.98,62300,20230406,35.31,86000,-1.98,20240408,70700,19.24,20240118,86000,-1.98,20240408,63300,33.18,20230426,0.12,N,005930,100,7780 억,,3331884907,N,N,5084,N,00,N
|
|
20240411,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,700,2,0.84,996430023800,11974148,50.47,83200,84300,82500,108600,58600,83600,83215.05,55.81,0,592824,85666,84632,83866,82832,82066,84250,82450,7780,25000,100,66880,100,1,5969782550,5032527,39.56,1.62,12,0.20,2131.00,52002.00,86000,20240408,-1.98,62300,20230406,35.31,86000,-1.98,20240408,70700,19.24,20240118,86000,-1.98,20240408,63300,33.18,20230426,0.12,N,005930,100,7780 억,,3331884907,N,N,5084,N,00,N
|
|
20240411,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83100,-500,5,-0.60,696541237700,8391836,35.37,83200,83400,82500,108600,58600,83600,83002.13,55.81,0,176480,85666,84632,83866,82832,82066,84250,82450,7780,25000,100,66880,100,1,5969782550,4960889,39.00,1.60,12,0.14,2131.00,52002.00,86000,20240408,-3.37,62300,20230406,33.39,86000,-3.37,20240408,70700,17.54,20240118,86000,-3.37,20240408,63300,31.28,20230426,0.12,N,005930,100,7780 억,,3331884907,N,N,5084,N,00,N
|
|
20240411,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83000,-600,5,-0.72,175130687500,2109345,8.89,83200,83200,82500,108600,58600,83600,83025.64,55.81,0,-1800,85666,84632,83866,82832,82066,84250,82450,7780,25000,100,66880,100,1,5969782550,4954920,38.95,1.60,12,0.04,2131.00,52002.00,86000,20240408,-3.49,62300,20230406,33.23,86000,-3.49,20240408,70700,17.40,20240118,86000,-3.49,20240408,63300,31.12,20230426,0.12,N,005930,100,7780 억,,3331884907,N,N,5084,N,00,N
|
|
20240409,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83600,-900,5,-1.07,1538793599000,18342168,96.78,84500,84900,83100,109800,59200,84500,83893.76,55.73,0,837445,86500,85500,85000,84000,83500,85250,83750,7780,25300,100,67600,100,1,5969782550,4990738,39.23,1.61,12,0.31,2131.00,52002.00,86000,20240408,-2.79,62300,20230406,34.19,86000,-2.79,20240408,70700,18.25,20240118,86000,-2.79,20240408,63300,32.07,20230426,0.12,N,005930,100,7780 억,,3326888678,N,N,5084,N,00,N
|
|
20240409,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83500,-1000,5,-1.18,1425892776500,16992229,89.65,84500,84900,83100,109800,59200,84500,83913.96,55.73,0,673392,86500,85500,85000,84000,83500,85250,83750,7780,25300,100,67600,100,1,5969782550,4984768,39.18,1.61,12,0.28,2131.00,52002.00,86000,20240408,-2.91,62300,20230406,34.03,86000,-2.91,20240408,70700,18.10,20240118,86000,-2.91,20240408,63300,31.91,20230426,0.12,N,005930,100,7780 억,,3326888678,N,N,19994,N,00,N
|
|
20240409,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83600,-900,5,-1.07,1218129777300,14503281,76.52,84500,84900,83100,109800,59200,84500,83989.49,55.73,0,377448,86500,85500,85000,84000,83500,85250,83750,7780,25300,100,67600,100,1,5969782550,4990738,39.23,1.61,12,0.24,2131.00,52002.00,86000,20240408,-2.79,62300,20230406,34.19,86000,-2.79,20240408,70700,18.25,20240118,86000,-2.79,20240408,63300,32.07,20230426,0.12,N,005930,100,7780 억,,3326888678,N,N,19994,N,00,N
|
|
20240409,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83800,-700,5,-0.83,1090949056400,12984202,68.51,84500,84900,83100,109800,59200,84500,84020.79,55.73,0,387855,86500,85500,85000,84000,83500,85250,83750,7780,25300,100,67600,100,1,5969782550,5002678,39.32,1.61,12,0.22,2131.00,52002.00,86000,20240408,-2.56,62300,20230406,34.51,86000,-2.56,20240408,70700,18.53,20240118,86000,-2.56,20240408,63300,32.39,20230426,0.12,N,005930,100,7780 억,,3326888678,N,N,19994,N,00,N
|
|
20240409,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83200,-1300,5,-1.54,949633207300,11288832,59.56,84500,84900,83100,109800,59200,84500,84121.04,55.73,0,461831,86500,85500,85000,84000,83500,85250,83750,7780,25300,100,67600,100,1,5969782550,4966859,39.04,1.60,12,0.19,2131.00,52002.00,86000,20240408,-3.26,62300,20230406,33.55,86000,-3.26,20240408,70700,17.68,20240118,86000,-3.26,20240408,63300,31.44,20230426,0.12,N,005930,100,7780 억,,3326888678,N,N,19994,N,00,N
|
|
20240409,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83800,-700,5,-0.83,701509629900,8316689,43.88,84500,84900,83800,109800,59200,84500,84349.39,55.73,0,568687,86500,85500,85000,84000,83500,85250,83750,7780,25300,100,67600,100,1,5969782550,5002678,39.32,1.61,12,0.14,2131.00,52002.00,86000,20240408,-2.56,62300,20230406,34.51,86000,-2.56,20240408,70700,18.53,20240118,86000,-2.56,20240408,63300,32.39,20230426,0.12,N,005930,100,7780 억,,3326888678,N,N,19994,N,00,N
|
|
20240409,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,-200,5,-0.24,492184825000,5826106,30.74,84500,84900,84000,109800,59200,84500,84479.16,55.73,0,635548,86500,85500,85000,84000,83500,85250,83750,7780,25300,100,67600,100,1,5969782550,5032527,39.56,1.62,12,0.10,2131.00,52002.00,86000,20240408,-1.98,62300,20230406,35.31,86000,-1.98,20240408,70700,19.24,20240118,86000,-1.98,20240408,63300,33.18,20230426,0.12,N,005930,100,7780 억,,3326888678,N,N,19994,N,00,N
|
|
20240409,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84600,100,2,0.12,117518490500,1389840,7.33,84500,84900,84400,109800,59200,84500,84555.93,55.73,0,304417,86500,85500,85000,84000,83500,85250,83750,7780,25300,100,67600,100,1,5969782550,5050436,39.70,1.63,12,0.02,2131.00,52002.00,86000,20240408,-1.63,62300,20230406,35.79,86000,-1.63,20240408,70700,19.66,20240118,86000,-1.63,20240408,63300,33.65,20230426,0.12,N,005930,100,7780 억,,3326888678,N,N,19994,N,00,N
|
|
20240408,160202,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84500,0,3,0.00,1576694017100,18504829,97.99,85200,86000,84500,109800,59200,84500,85205.18,55.70,0,879761,85633,85066,84433,83866,83233,85100,83900,7780,25300,100,67600,100,1,5969782550,5044466,39.65,1.62,12,0.31,2131.00,52002.00,86000,20240408,-1.74,62300,20230406,35.63,86000,-1.74,20240408,70700,19.52,20240118,86000,-1.74,20240408,63300,33.49,20230426,0.12,N,005930,100,7780 억,,3324896946,N,N,19994,N,00,N
|
|
20240408,150202,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84800,300,2,0.36,1437749552300,16863309,89.30,85200,86000,84500,109800,59200,84500,85259.07,55.70,0,587608,85633,85066,84433,83866,83233,85100,83900,7780,25300,100,67600,100,1,5969782550,5062376,39.79,1.63,12,0.28,2131.00,52002.00,86000,20240408,-1.40,62300,20230406,36.12,86000,-1.40,20240408,70700,19.94,20240118,86000,-1.40,20240408,63300,33.97,20230426,0.12,N,005930,100,7780 억,,3324896946,N,N,951,N,00,N
|
|
20240408,140202,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84800,300,2,0.36,1263212762900,14804784,78.40,85200,86000,84500,109800,59200,84500,85324.67,55.70,0,230708,85633,85066,84433,83866,83233,85100,83900,7780,25300,100,67600,100,1,5969782550,5062376,39.79,1.63,12,0.25,2131.00,52002.00,86000,20240408,-1.40,62300,20230406,36.12,86000,-1.40,20240408,70700,19.94,20240118,86000,-1.40,20240408,63300,33.97,20230426,0.12,N,005930,100,7780 억,,3324896946,N,N,951,N,00,N
|
|
20240408,130202,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84700,200,2,0.24,1121937588500,13135134,69.56,85200,86000,84600,109800,59200,84500,85415.06,55.70,0,131202,85633,85066,84433,83866,83233,85100,83900,7780,25300,100,67600,100,1,5969782550,5056406,39.75,1.63,12,0.22,2131.00,52002.00,86000,20240408,-1.51,62300,20230406,35.96,86000,-1.51,20240408,70700,19.80,20240118,86000,-1.51,20240408,63300,33.81,20230426,0.12,N,005930,100,7780 억,,3324896946,N,N,951,N,00,N
|
|
20240408,120201,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84800,300,2,0.36,1026023271300,12004270,63.57,85200,86000,84600,109800,59200,84500,85471.58,55.70,0,153568,85633,85066,84433,83866,83233,85100,83900,7780,25300,100,67600,100,1,5969782550,5062376,39.79,1.63,12,0.20,2131.00,52002.00,86000,20240408,-1.40,62300,20230406,36.12,86000,-1.40,20240408,70700,19.94,20240118,86000,-1.40,20240408,63300,33.97,20230426,0.12,N,005930,100,7780 억,,3324896946,N,N,951,N,00,N
|
|
20240408,110203,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85400,900,2,1.07,870811022200,10179755,53.91,85200,86000,85000,109800,59200,84500,85543.48,55.70,0,480994,85633,85066,84433,83866,83233,85100,83900,7780,25300,100,67600,100,1,5969782550,5098194,40.08,1.64,12,0.17,2131.00,52002.00,86000,20240408,-0.70,62300,20230406,37.08,86000,-0.70,20240408,70700,20.79,20240118,86000,-0.70,20240408,63300,34.91,20230426,0.12,N,005930,100,7780 억,,3324896946,N,N,951,N,00,N
|
|
20240408,100201,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85700,1200,2,1.42,673519586500,7870871,41.68,85200,86000,85000,109800,59200,84500,85571.25,55.70,0,507408,85633,85066,84433,83866,83233,85100,83900,7780,25300,100,67600,100,1,5969782550,5116104,40.22,1.65,12,0.13,2131.00,52002.00,86000,20240408,-0.35,62300,20230406,37.56,86000,-0.35,20240408,70700,21.22,20240118,86000,-0.35,20240408,63300,35.39,20230426,0.12,N,005930,100,7780 억,,3324896946,N,N,951,N,00,N
|
|
20240408,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85400,900,2,1.07,111732327200,1311481,6.95,85200,85400,85000,109800,59200,84500,85195.89,55.70,0,211083,85633,85066,84433,83866,83233,85100,83900,7780,25300,100,67600,100,1,5969782550,5098194,40.08,1.64,12,0.02,2131.00,52002.00,85500,20240404,-0.12,62300,20230406,37.08,85500,-0.12,20240404,70700,20.79,20240118,85500,-0.12,20240404,63300,34.91,20230426,0.12,N,005930,100,7780 억,,3324896946,N,N,951,N,00,N
|
|
20240405,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84500,-800,5,-0.94,1584264849500,18773002,74.35,84500,85000,83800,110800,59800,85300,84387.80,55.68,0,-333309,86233,85766,85033,84566,83833,86000,84800,7780,25500,100,68240,100,1,5969782550,5044466,39.65,1.62,12,0.31,2131.00,52002.00,85500,20240404,-1.17,62300,20230406,35.63,85500,-1.17,20240404,70700,19.52,20240118,85500,-1.17,20240404,62300,35.63,20230406,0.11,N,005930,100,7780 억,,3323816810,N,N,951,N,00,N
|
|
20240405,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84400,-900,5,-1.06,1450087580000,17183992,68.06,84500,85000,83800,110800,59800,85300,84383.04,55.68,0,-375193,86233,85766,85033,84566,83833,86000,84800,7780,25500,100,68240,100,1,5969782550,5038496,39.61,1.62,12,0.29,2131.00,52002.00,85500,20240404,-1.29,62300,20230406,35.47,85500,-1.29,20240404,70700,19.38,20240118,85500,-1.29,20240404,62300,35.47,20230406,0.11,N,005930,100,7780 억,,3323816810,N,N,25969,N,00,N
|
|
20240405,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84100,-1200,5,-1.41,1331551242100,15775818,62.48,84500,85000,83800,110800,59800,85300,84401.46,55.68,0,-487514,86233,85766,85033,84566,83833,86000,84800,7780,25500,100,68240,100,1,5969782550,5020587,39.47,1.62,12,0.26,2131.00,52002.00,85500,20240404,-1.64,62300,20230406,34.99,85500,-1.64,20240404,70700,18.95,20240118,85500,-1.64,20240404,62300,34.99,20230406,0.11,N,005930,100,7780 억,,3323816810,N,N,25969,N,00,N
|
|
20240405,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84500,-800,5,-0.94,1221806948400,14473434,57.32,84500,85000,83800,110800,59800,85300,84413.87,55.68,0,-441667,86233,85766,85033,84566,83833,86000,84800,7780,25500,100,68240,100,1,5969782550,5044466,39.65,1.62,12,0.24,2131.00,52002.00,85500,20240404,-1.17,62300,20230406,35.63,85500,-1.17,20240404,70700,19.52,20240118,85500,-1.17,20240404,62300,35.63,20230406,0.11,N,005930,100,7780 억,,3323816810,N,N,25969,N,00,N
|
|
20240405,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84200,-1100,5,-1.29,1133921774800,13430782,53.19,84500,85000,83800,110800,59800,85300,84423.52,55.68,0,-481065,86233,85766,85033,84566,83833,86000,84800,7780,25500,100,68240,100,1,5969782550,5026557,39.51,1.62,12,0.22,2131.00,52002.00,85500,20240404,-1.52,62300,20230406,35.15,85500,-1.52,20240404,70700,19.09,20240118,85500,-1.52,20240404,62300,35.15,20230406,0.11,N,005930,100,7780 억,,3323816810,N,N,25969,N,00,N
|
|
20240405,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83900,-1400,5,-1.64,989461797000,11713507,46.39,84500,85000,83800,110800,59800,85300,84467.98,55.68,0,-277433,86233,85766,85033,84566,83833,86000,84800,7780,25500,100,68240,100,1,5969782550,5008648,39.37,1.61,12,0.20,2131.00,52002.00,85500,20240404,-1.87,62300,20230406,34.67,85500,-1.87,20240404,70700,18.67,20240118,85500,-1.87,20240404,62300,34.67,20230406,0.11,N,005930,100,7780 억,,3323816810,N,N,25969,N,00,N
|
|
20240405,100153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84700,-600,5,-0.70,688184878800,8139919,32.24,84500,85000,83800,110800,59800,85300,84539.33,55.68,0,-254875,86233,85766,85033,84566,83833,86000,84800,7780,25500,100,68240,100,1,5969782550,5056406,39.75,1.63,12,0.14,2131.00,52002.00,85500,20240404,-0.94,62300,20230406,35.96,85500,-0.94,20240404,70700,19.80,20240118,85500,-0.94,20240404,62300,35.96,20230406,0.11,N,005930,100,7780 억,,3323816810,N,N,25969,N,00,N
|
|
20240405,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,-1000,5,-1.17,152075587900,1799758,7.13,84500,84600,84200,110800,59800,85300,84472.67,55.68,0,-251721,86233,85766,85033,84566,83833,86000,84800,7780,25500,100,68240,100,1,5969782550,5032527,39.56,1.62,12,0.03,2131.00,52002.00,85500,20240404,-1.40,62300,20230406,35.31,85500,-1.40,20240404,70700,19.24,20240118,85500,-1.40,20240404,62300,35.31,20230406,0.11,N,005930,100,7780 억,,3323816810,N,N,25969,N,00,N
|
|
20240404,160200,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85300,1200,2,1.43,2109924477500,24810196,81.36,85200,85500,84300,109300,58900,84100,85041.82,55.61,0,1926202,85700,84900,84200,83400,82700,84550,83050,7780,25200,100,67280,100,1,5969782550,5092225,40.03,1.64,12,0.42,2131.00,52002.00,85500,20240404,-0.23,62300,20230406,36.92,85500,-0.23,20240404,70700,20.65,20240118,85500,-0.23,20240404,62300,36.92,20230406,0.11,N,005930,100,7780 억,,3319685482,N,N,25969,N,00,N
|
|
20240404,150200,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85100,1000,2,1.19,1868602440500,21979218,72.08,85200,85500,84300,109300,58900,84100,85016.85,55.61,0,1353734,85700,84900,84200,83400,82700,84550,83050,7780,25200,100,67280,100,1,5969782550,5080285,39.93,1.64,12,0.37,2131.00,52002.00,85500,20240404,-0.47,62300,20230406,36.60,85500,-0.47,20240404,70700,20.37,20240118,85500,-0.47,20240404,62300,36.60,20230406,0.11,N,005930,100,7780 억,,3319685482,N,N,218912,N,00,N
|
|
20240404,140200,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85000,900,2,1.07,1718042380900,20208126,66.27,85200,85500,84300,109300,58900,84100,85017.48,55.61,0,1399733,85700,84900,84200,83400,82700,84550,83050,7780,25200,100,67280,100,1,5969782550,5074315,39.89,1.63,12,0.34,2131.00,52002.00,85500,20240404,-0.58,62300,20230406,36.44,85500,-0.58,20240404,70700,20.23,20240118,85500,-0.58,20240404,62300,36.44,20230406,0.11,N,005930,100,7780 억,,3319685482,N,N,218912,N,00,N
|
|
20240404,130158,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85000,900,2,1.07,1542265046500,18142854,59.50,85200,85500,84300,109300,58900,84100,85006.83,55.61,0,1196905,85700,84900,84200,83400,82700,84550,83050,7780,25200,100,67280,100,1,5969782550,5074315,39.89,1.63,12,0.30,2131.00,52002.00,85500,20240404,-0.58,62300,20230406,36.44,85500,-0.58,20240404,70700,20.23,20240118,85500,-0.58,20240404,62300,36.44,20230406,0.11,N,005930,100,7780 억,,3319685482,N,N,218912,N,00,N
|
|
20240404,120159,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84800,700,2,0.83,1390240138400,16353531,53.63,85200,85500,84300,109300,58900,84100,85011.71,55.61,0,1038849,85700,84900,84200,83400,82700,84550,83050,7780,25200,100,67280,100,1,5969782550,5062376,39.79,1.63,12,0.27,2131.00,52002.00,85500,20240404,-0.82,62300,20230406,36.12,85500,-0.82,20240404,70700,19.94,20240118,85500,-0.82,20240404,62300,36.12,20230406,0.11,N,005930,100,7780 억,,3319685482,N,N,218912,N,00,N
|
|
20240404,110200,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84300,200,2,0.24,1222359604400,14373623,47.14,85200,85500,84300,109300,58900,84100,85041.96,55.61,0,770177,85700,84900,84200,83400,82700,84550,83050,7780,25200,100,67280,100,1,5969782550,5032527,39.56,1.62,12,0.24,2131.00,52002.00,85500,20240404,-1.40,62300,20230406,35.31,85500,-1.40,20240404,70700,19.24,20240118,85500,-1.40,20240404,62300,35.31,20230406,0.11,N,005930,100,7780 억,,3319685482,N,N,218912,N,00,N
|
|
20240404,100200,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85200,1100,2,1.31,786760425000,9234832,30.28,85200,85500,84800,109300,58900,84100,85195.08,55.61,0,472468,85700,84900,84200,83400,82700,84550,83050,7780,25200,100,67280,100,1,5969782550,5086255,39.98,1.64,12,0.15,2131.00,52002.00,85500,20240404,-0.35,62300,20230406,36.76,85500,-0.35,20240404,70700,20.51,20240118,85500,-0.35,20240404,62300,36.76,20230406,0.11,N,005930,100,7780 억,,3319685482,N,N,218912,N,00,N
|
|
20240404,090200,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85300,1200,2,1.43,120321307800,1412298,4.63,85200,85400,85000,109300,58900,84100,85196.68,55.61,0,313194,85700,84900,84200,83400,82700,84550,83050,7780,25200,100,67280,100,1,5969782550,5092225,40.03,1.64,12,0.02,2131.00,52002.00,85400,20240404,-0.12,62300,20230406,36.92,85400,-0.12,20240404,70700,20.65,20240118,85400,-0.12,20240404,62300,36.92,20230406,0.11,N,005930,100,7780 억,,3319685482,N,N,218912,N,00,N
|
|
20240403,160200,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84100,-900,5,-1.06,2540475879600,30136601,81.28,84300,85000,83500,110500,59500,85000,84299.02,55.57,0,-2575698,86400,85700,84300,83600,82200,86050,83950,7780,25500,100,68000,100,1,5969782550,5020587,39.47,1.62,12,0.50,2131.00,52002.00,85000,20240402,-1.06,62200,20230329,35.21,85000,0.00,20240402,70700,18.95,20240118,85000,-1.06,20240402,62300,34.99,20230406,0.11,N,005930,100,7780 억,,3317133082,N,N,218867,N,00,N
|
|
20240403,150159,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84200,-800,5,-0.94,2321479764300,27535265,74.26,84300,85000,83500,110500,59500,85000,84309.15,55.57,0,-2103271,86400,85700,84300,83600,82200,86050,83950,7780,25500,100,68000,100,1,5969782550,5026557,39.51,1.62,12,0.46,2131.00,52002.00,85000,20240402,-0.94,62200,20230329,35.37,85000,0.00,20240402,70700,19.09,20240118,85000,-0.94,20240402,62300,35.15,20230406,0.11,N,005930,100,7780 억,,3317133082,N,N,14811,N,00,N
|
|
20240403,140159,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84700,-300,5,-0.35,2073665801100,24598911,66.34,84300,85000,83500,110500,59500,85000,84298.88,55.57,0,-1605714,86400,85700,84300,83600,82200,86050,83950,7780,25500,100,68000,100,1,5969782550,5056406,39.75,1.63,12,0.41,2131.00,52002.00,85000,20240402,-0.35,62200,20230329,36.17,85000,0.00,20240402,70700,19.80,20240118,85000,-0.35,20240402,62300,35.96,20230406,0.11,N,005930,100,7780 억,,3317133082,N,N,14811,N,00,N
|
|
20240403,130158,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84600,-400,5,-0.47,1755393346400,20845852,56.22,84300,85000,83500,110500,59500,85000,84208.00,55.57,0,-1418417,86400,85700,84300,83600,82200,86050,83950,7780,25500,100,68000,100,1,5969782550,5050436,39.70,1.63,12,0.35,2131.00,52002.00,85000,20240402,-0.47,62200,20230329,36.01,85000,0.00,20240402,70700,19.66,20240118,85000,-0.47,20240402,62300,35.79,20230406,0.11,N,005930,100,7780 억,,3317133082,N,N,14811,N,00,N
|
|
20240403,120200,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84200,-800,5,-0.94,1598605573900,18988072,51.21,84300,85000,83500,110500,59500,85000,84189.68,55.57,0,-1466446,86400,85700,84300,83600,82200,86050,83950,7780,25500,100,68000,100,1,5969782550,5026557,39.51,1.62,12,0.32,2131.00,52002.00,85000,20240402,-0.94,62200,20230329,35.37,85000,0.00,20240402,70700,19.09,20240118,85000,-0.94,20240402,62300,35.15,20230406,0.11,N,005930,100,7780 억,,3317133082,N,N,14811,N,00,N
|
|
20240403,110159,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84200,-800,5,-0.94,1415660336700,16812240,45.34,84300,85000,83500,110500,59500,85000,84203.80,55.57,0,-1277963,86400,85700,84300,83600,82200,86050,83950,7780,25500,100,68000,100,1,5969782550,5026557,39.51,1.62,12,0.28,2131.00,52002.00,85000,20240402,-0.94,62200,20230329,35.37,85000,0.00,20240402,70700,19.09,20240118,85000,-0.94,20240402,62300,35.15,20230406,0.11,N,005930,100,7780 억,,3317133082,N,N,14811,N,00,N
|
|
20240403,100158,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,83900,-1100,5,-1.29,980293968200,11625255,31.35,84300,85000,83800,110500,59500,85000,84324.09,55.57,0,-871520,86400,85700,84300,83600,82200,86050,83950,7780,25500,100,68000,100,1,5969782550,5008648,39.37,1.61,12,0.19,2131.00,52002.00,85000,20240402,-1.29,62200,20230329,34.89,85000,0.00,20240402,70700,18.67,20240118,85000,-1.29,20240402,62300,34.67,20230406,0.11,N,005930,100,7780 억,,3317133082,N,N,14811,N,00,N
|
|
20240403,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83900,-1100,5,-1.29,174918077200,2078056,5.60,84300,84300,83800,110500,59500,85000,84171.00,55.57,0,-346190,86400,85700,84300,83600,82200,86050,83950,7780,25500,100,68000,100,1,5969782550,5008648,39.37,1.61,12,0.03,2131.00,52002.00,85000,20240402,-1.29,62200,20230329,34.89,85000,-1.29,20240402,70700,18.67,20240118,85000,-1.29,20240402,62300,34.67,20230406,0.11,N,005930,100,7780 억,,3317133082,N,N,14811,N,00,N
|
|
20240402,160157,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85000,3000,2,3.66,3103393236700,36812189,182.99,82900,85000,82900,106600,57400,82000,84302.59,55.33,0,8953251,83733,82866,82433,81566,81133,82650,81350,7780,24600,100,65600,100,1,5969782550,5074315,39.89,1.63,12,0.62,2131.00,52002.00,85000,20240402,0.00,62100,20230328,36.88,85000,0.00,20240402,70700,20.23,20240118,85000,0.00,20240402,62300,36.44,20230406,0.11,N,005930,100,7780 억,,3303302330,N,N,14811,N,00,N
|
|
20240402,150158,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84900,2900,2,3.54,2771171256800,32901960,163.56,82900,85000,82900,106600,57400,82000,84225.17,55.33,0,7859400,83733,82866,82433,81566,81133,82650,81350,7780,24600,100,65600,100,1,5969782550,5068345,39.84,1.63,12,0.55,2131.00,52002.00,85000,20240402,-0.12,62100,20230328,36.71,85000,-0.12,20240402,70700,20.08,20240118,85000,-0.12,20240402,62300,36.28,20230406,0.11,N,005930,100,7780 억,,3303302330,N,N,15156,N,00,N
|
|
20240402,140159,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84700,2700,2,3.29,2429598485200,28875189,143.54,82900,85000,82900,106600,57400,82000,84141.45,55.33,0,6691164,83733,82866,82433,81566,81133,82650,81350,7780,24600,100,65600,100,1,5969782550,5056406,39.75,1.63,12,0.48,2131.00,52002.00,85000,20240402,-0.35,62100,20230328,36.39,85000,-0.35,20240402,70700,19.80,20240118,85000,-0.35,20240402,62300,35.96,20230406,0.11,N,005930,100,7780 억,,3303302330,N,N,15156,N,00,N
|
|
20240402,130157,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84800,2800,2,3.41,2177358242600,25901124,128.76,82900,85000,82900,106600,57400,82000,84064.31,55.33,0,5617494,83733,82866,82433,81566,81133,82650,81350,7780,24600,100,65600,100,1,5969782550,5062376,39.79,1.63,12,0.43,2131.00,52002.00,85000,20240402,-0.24,62100,20230328,36.55,85000,-0.24,20240402,70700,19.94,20240118,85000,-0.24,20240402,62300,36.12,20230406,0.11,N,005930,100,7780 억,,3303302330,N,N,15156,N,00,N
|
|
20240402,120157,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84800,2800,2,3.41,1964779895600,23391035,116.28,82900,85000,82900,106600,57400,82000,83997.21,55.33,0,5395247,83733,82866,82433,81566,81133,82650,81350,7780,24600,100,65600,100,1,5969782550,5062376,39.79,1.63,12,0.39,2131.00,52002.00,85000,20240402,-0.24,62100,20230328,36.55,85000,-0.24,20240402,70700,19.94,20240118,85000,-0.24,20240402,62300,36.12,20230406,0.11,N,005930,100,7780 억,,3303302330,N,N,15156,N,00,N
|
|
20240402,110157,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,84700,2700,2,3.29,1612757127400,19240037,95.64,82900,84700,82900,106600,57400,82000,83823.06,55.33,0,4495857,83733,82866,82433,81566,81133,82650,81350,7780,24600,100,65600,100,1,5969782550,5056406,39.75,1.63,12,0.32,2131.00,52002.00,84700,20240402,0.00,62100,20230328,36.39,84700,0.00,20240402,70700,19.80,20240118,84700,0.00,20240402,62300,35.96,20230406,0.11,N,005930,100,7780 억,,3303302330,N,N,15156,N,00,N
|
|
20240402,100158,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,83700,1700,2,2.07,836235403900,10023314,49.83,82900,83900,82900,106600,57400,82000,83429.16,55.33,0,2040094,83733,82866,82433,81566,81133,82650,81350,7780,24600,100,65600,100,1,5969782550,4996708,39.28,1.61,12,0.17,2131.00,52002.00,83900,20240402,-0.24,62100,20230328,34.78,83900,-0.24,20240402,70700,18.39,20240118,83900,-0.24,20240402,62300,34.35,20230406,0.11,N,005930,100,7780 억,,3303302330,N,N,15156,N,00,N
|
|
20240402,090156,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,83200,1200,2,1.46,147512338700,1777174,8.83,82900,83300,82900,106600,57400,82000,83004.39,55.33,0,668947,83733,82866,82433,81566,81133,82650,81350,7780,24600,100,65600,100,1,5969782550,4966859,39.04,1.60,12,0.03,2131.00,52002.00,83300,20240401,-0.12,62100,20230328,33.98,83300,0.00,20240401,70700,17.68,20240118,83300,-0.12,20240401,62300,33.55,20230406,0.11,N,005930,100,7780 억,,3303302330,N,N,15156,N,00,N
|
|
20240401,160156,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82000,-400,5,-0.49,1654907907100,20039134,73.87,83200,83300,82000,107100,57700,82400,82584.27,55.31,0,-849269,83533,82966,81933,81366,80333,83250,81650,7780,24700,100,65920,100,1,5969782550,4895222,38.48,1.58,12,0.34,2131.00,52002.00,83300,20240401,-1.56,62000,20230327,32.26,83300,-1.56,20240401,70700,15.98,20240118,83300,-1.56,20240401,62300,31.62,20230406,0.11,N,005930,100,7780 억,,3302158601,N,N,15156,N,00,N
|
|
20240401,150157,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82100,-300,5,-0.36,1561561793800,18901925,69.68,83200,83300,82000,107100,57700,82400,82613.91,55.31,0,-730459,83533,82966,81933,81366,80333,83250,81650,7780,24700,100,65920,100,1,5969782550,4901191,38.53,1.58,12,0.32,2131.00,52002.00,83300,20240401,-1.44,62000,20230327,32.42,83300,-1.44,20240401,70700,16.12,20240118,83300,-1.44,20240401,62300,31.78,20230406,0.11,N,005930,100,7780 억,,3302158601,N,N,39325,N,00,N
|
|
20240401,140156,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82700,300,2,0.36,1332609831500,16123263,59.44,83200,83300,82000,107100,57700,82400,82651.39,55.31,0,-500821,83533,82966,81933,81366,80333,83250,81650,7780,24700,100,65920,100,1,5969782550,4937010,38.81,1.59,12,0.27,2131.00,52002.00,83300,20240401,-0.72,62000,20230327,33.39,83300,-0.72,20240401,70700,16.97,20240118,83300,-0.72,20240401,62300,32.74,20230406,0.11,N,005930,100,7780 억,,3302158601,N,N,39325,N,00,N
|
|
20240401,130157,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82800,400,2,0.49,1181990890900,14301722,52.72,83200,83300,82000,107100,57700,82400,82646.77,55.31,0,-587899,83533,82966,81933,81366,80333,83250,81650,7780,24700,100,65920,100,1,5969782550,4942980,38.85,1.59,12,0.24,2131.00,52002.00,83300,20240401,-0.60,62000,20230327,33.55,83300,-0.60,20240401,70700,17.11,20240118,83300,-0.60,20240401,62300,32.91,20230406,0.11,N,005930,100,7780 억,,3302158601,N,N,39325,N,00,N
|
|
20240401,120158,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82700,300,2,0.36,1052372867000,12733308,46.94,83200,83300,82000,107100,57700,82400,82647.27,55.31,0,-631461,83533,82966,81933,81366,80333,83250,81650,7780,24700,100,65920,100,1,5969782550,4937010,38.81,1.59,12,0.21,2131.00,52002.00,83300,20240401,-0.72,62000,20230327,33.39,83300,-0.72,20240401,70700,16.97,20240118,83300,-0.72,20240401,62300,32.74,20230406,0.11,N,005930,100,7780 억,,3302158601,N,N,39325,N,00,N
|
|
20240401,110157,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82500,100,2,0.12,917119743800,11096946,40.91,83200,83300,82000,107100,57700,82400,82646.16,55.31,0,-484296,83533,82966,81933,81366,80333,83250,81650,7780,24700,100,65920,100,1,5969782550,4925071,38.71,1.59,12,0.19,2131.00,52002.00,83300,20240401,-0.96,62000,20230327,33.06,83300,-0.96,20240401,70700,16.69,20240118,83300,-0.96,20240401,62300,32.42,20230406,0.11,N,005930,100,7780 억,,3302158601,N,N,39325,N,00,N
|
|
20240401,100155,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,82700,300,2,0.36,737471544500,8923170,32.89,83200,83300,82000,107100,57700,82400,82646.84,55.31,0,-323826,83533,82966,81933,81366,80333,83250,81650,7780,24700,100,65920,100,1,5969782550,4937010,38.81,1.59,12,0.15,2131.00,52002.00,83300,20240401,-0.72,62000,20230327,33.39,83300,-0.72,20240401,70700,16.97,20240118,83300,-0.72,20240401,62300,32.74,20230406,0.11,N,005930,100,7780 억,,3302158601,N,N,39325,N,00,N
|
|
20240401,090156,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,83200,800,2,0.97,75417343100,906526,3.34,83200,83300,83100,107100,57700,82400,83194.70,55.31,0,-41333,83533,82966,81933,81366,80333,83250,81650,7780,24700,100,65920,100,1,5969782550,4966859,39.04,1.60,12,0.02,2131.00,52002.00,83300,20240401,-0.12,62000,20230327,34.19,83300,-0.12,20240401,70700,17.68,20240118,83300,-0.12,20240401,62300,33.55,20230406,0.11,N,005930,100,7780 억,,3302158601,N,N,39325,N,00,N
|