146 lines
69 KiB
CSV
146 lines
69 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
|
|
20240531,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,0,3,0.00,1741228122400,23551622,82.49,74500,74700,73500,95500,51500,73500,73933.10,55.41,0,-3552043,75766,74632,74066,72932,72366,74350,72650,7780,22000,100,58800,100,1,5969782550,4387790,34.49,1.41,12,0.39,2131.00,52002.00,86000,20240408,-14.53,65800,20230818,11.70,86000,-14.53,20240408,70700,3.96,20240118,86000,-14.53,20240408,65800,11.70,20230818,0.15,N,005930,100,7780 억,,3307925503,N,N,2535,N,00,N
|
|
20240531,150217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,300,2,0.41,1076021416400,14504577,50.80,74500,74700,73700,95500,51500,73500,74185.57,55.41,0,-1632345,75766,74632,74066,72932,72366,74350,72650,7780,22000,100,58800,100,1,5969782550,4405700,34.63,1.42,12,0.24,2131.00,52002.00,86000,20240408,-14.19,65800,20230818,12.16,86000,-14.19,20240408,70700,4.38,20240118,86000,-14.19,20240408,65800,12.16,20230818,0.15,N,005930,100,7780 억,,3307925503,N,N,42595,N,00,N
|
|
20240531,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,700,2,0.95,901413589900,12142169,42.53,74500,74700,73900,95500,51500,73500,74239.06,55.41,0,-735353,75766,74632,74066,72932,72366,74350,72650,7780,22000,100,58800,100,1,5969782550,4429579,34.82,1.43,12,0.20,2131.00,52002.00,86000,20240408,-13.72,65800,20230818,12.77,86000,-13.72,20240408,70700,4.95,20240118,86000,-13.72,20240408,65800,12.77,20230818,0.15,N,005930,100,7780 억,,3307925503,N,N,42595,N,00,N
|
|
20240531,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,700,2,0.95,797970999600,10746569,37.64,74500,74700,73900,95500,51500,73500,74254.47,55.41,0,-417282,75766,74632,74066,72932,72366,74350,72650,7780,22000,100,58800,100,1,5969782550,4429579,34.82,1.43,12,0.18,2131.00,52002.00,86000,20240408,-13.72,65800,20230818,12.77,86000,-13.72,20240408,70700,4.95,20240118,86000,-13.72,20240408,65800,12.77,20230818,0.15,N,005930,100,7780 억,,3307925503,N,N,42595,N,00,N
|
|
20240531,120218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74400,900,2,1.22,697526334700,9393238,32.90,74500,74700,73900,95500,51500,73500,74259.39,55.41,0,-261262,75766,74632,74066,72932,72366,74350,72650,7780,22000,100,58800,100,1,5969782550,4441518,34.91,1.43,12,0.16,2131.00,52002.00,86000,20240408,-13.49,65800,20230818,13.07,86000,-13.49,20240408,70700,5.23,20240118,86000,-13.49,20240408,65800,13.07,20230818,0.15,N,005930,100,7780 억,,3307925503,N,N,42595,N,00,N
|
|
20240531,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,800,2,1.09,574086556200,7730303,27.08,74500,74700,73900,95500,51500,73500,74265.71,55.41,0,-43339,75766,74632,74066,72932,72366,74350,72650,7780,22000,100,58800,100,1,5969782550,4435548,34.87,1.43,12,0.13,2131.00,52002.00,86000,20240408,-13.60,65800,20230818,12.92,86000,-13.60,20240408,70700,5.09,20240118,86000,-13.60,20240408,65800,12.92,20230818,0.15,N,005930,100,7780 억,,3307925503,N,N,42595,N,00,N
|
|
20240531,100217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,700,2,0.95,414977037900,5587792,19.57,74500,74700,73900,95500,51500,73500,74266.72,55.41,0,115896,75766,74632,74066,72932,72366,74350,72650,7780,22000,100,58800,100,1,5969782550,4429579,34.82,1.43,12,0.09,2131.00,52002.00,86000,20240408,-13.72,65800,20230818,12.77,86000,-13.72,20240408,70700,4.95,20240118,86000,-13.72,20240408,65800,12.77,20230818,0.15,N,005930,100,7780 억,,3307925503,N,N,42595,N,00,N
|
|
20240531,090217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74500,1000,2,1.36,106116241400,1424811,4.99,74500,74700,74100,95500,51500,73500,74486.38,55.41,0,404849,75766,74632,74066,72932,72366,74350,72650,7780,22000,100,58800,100,1,5969782550,4447488,34.96,1.43,12,0.02,2131.00,52002.00,86000,20240408,-13.37,65800,20230818,13.22,86000,-13.37,20240408,70700,5.37,20240118,86000,-13.37,20240408,65800,13.22,20230818,0.15,N,005930,100,7780 억,,3307925503,N,N,42595,N,00,N
|
|
20240530,160215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,-1700,5,-2.26,2088450046600,28153128,93.08,74800,75200,73500,97700,52700,75200,74182.92,55.52,0,-3215349,79200,77200,76200,74200,73200,76700,73700,7780,22500,100,60160,100,1,5969782550,4387790,34.49,1.41,12,0.47,2131.00,52002.00,86000,20240408,-14.53,65800,20230818,11.70,86000,-14.53,20240408,70700,3.96,20240118,86000,-14.53,20240408,65800,11.70,20230818,0.15,N,005930,100,7780 억,,3314347349,N,N,42595,N,00,N
|
|
20240530,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73900,-1300,5,-1.73,1817540360100,24474673,80.92,74800,75200,73500,97700,52700,75200,74261.79,55.52,0,-2240912,79200,77200,76200,74200,73200,76700,73700,7780,22500,100,60160,100,1,5969782550,4411669,34.68,1.42,12,0.41,2131.00,52002.00,86000,20240408,-14.07,65800,20230818,12.31,86000,-14.07,20240408,70700,4.53,20240118,86000,-14.07,20240408,65800,12.31,20230818,0.15,N,005930,100,7780 억,,3314347349,N,N,112591,N,00,N
|
|
20240530,140217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,-1600,5,-2.13,1453064552800,19539388,64.60,74800,75200,73500,97700,52700,75200,74365.59,55.52,0,-1852538,79200,77200,76200,74200,73200,76700,73700,7780,22500,100,60160,100,1,5969782550,4393760,34.54,1.42,12,0.33,2131.00,52002.00,86000,20240408,-14.42,65800,20230818,11.85,86000,-14.42,20240408,70700,4.10,20240118,86000,-14.42,20240408,65800,11.85,20230818,0.15,N,005930,100,7780 억,,3314347349,N,N,112591,N,00,N
|
|
20240530,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,-1000,5,-1.33,1031697068700,13834435,45.74,74800,75200,74100,97700,52700,75200,74574.22,55.52,0,-895370,79200,77200,76200,74200,73200,76700,73700,7780,22500,100,60160,100,1,5969782550,4429579,34.82,1.43,12,0.23,2131.00,52002.00,86000,20240408,-13.72,65800,20230818,12.77,86000,-13.72,20240408,70700,4.95,20240118,86000,-13.72,20240408,65800,12.77,20230818,0.15,N,005930,100,7780 억,,3314347349,N,N,112591,N,00,N
|
|
20240530,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,-900,5,-1.20,889038884100,11911908,39.38,74800,75200,74200,97700,52700,75200,74634.10,55.52,0,-339347,79200,77200,76200,74200,73200,76700,73700,7780,22500,100,60160,100,1,5969782550,4435548,34.87,1.43,12,0.20,2131.00,52002.00,86000,20240408,-13.60,65800,20230818,12.92,86000,-13.60,20240408,70700,5.09,20240118,86000,-13.60,20240408,65800,12.92,20230818,0.15,N,005930,100,7780 억,,3314347349,N,N,112591,N,00,N
|
|
20240530,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74800,-400,5,-0.53,753061326700,10084927,33.34,74800,75200,74300,97700,52700,75200,74671.56,55.52,0,-14013,79200,77200,76200,74200,73200,76700,73700,7780,22500,100,60160,100,1,5969782550,4465397,35.10,1.44,12,0.17,2131.00,52002.00,86000,20240408,-13.02,65800,20230818,13.68,86000,-13.02,20240408,70700,5.80,20240118,86000,-13.02,20240408,65800,13.68,20230818,0.15,N,005930,100,7780 억,,3314347349,N,N,112591,N,00,N
|
|
20240530,100217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,-900,5,-1.20,597977849300,8005496,26.47,74800,75200,74300,97700,52700,75200,74695.43,55.52,0,-210515,79200,77200,76200,74200,73200,76700,73700,7780,22500,100,60160,100,1,5969782550,4435548,34.87,1.43,12,0.13,2131.00,52002.00,86000,20240408,-13.60,65800,20230818,12.92,86000,-13.60,20240408,70700,5.09,20240118,86000,-13.60,20240408,65800,12.92,20230818,0.15,N,005930,100,7780 억,,3314347349,N,N,112591,N,00,N
|
|
20240530,090217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74600,-600,5,-0.80,117750650500,1575707,5.21,74800,74900,74500,97700,52700,75200,74726.45,55.52,0,-318611,79200,77200,76200,74200,73200,76700,73700,7780,22500,100,60160,100,1,5969782550,4453458,35.01,1.43,12,0.03,2131.00,52002.00,86000,20240408,-13.26,65800,20230818,13.37,86000,-13.26,20240408,70700,5.52,20240118,86000,-13.26,20240408,65800,13.37,20230818,0.15,N,005930,100,7780 억,,3314347349,N,N,112591,N,00,N
|
|
20240529,160215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75200,-2400,5,-3.09,2270179498700,29694430,160.17,77700,78200,75200,100800,54400,77600,76457.41,55.62,0,-3867486,79066,78332,77266,76532,75466,78700,76900,7780,23200,100,62080,100,1,5969782550,4489276,35.29,1.45,12,0.50,2131.00,52002.00,86000,20240408,-12.56,65800,20230818,14.29,86000,-12.56,20240408,70700,6.36,20240118,86000,-12.56,20240408,65800,14.29,20230818,0.14,N,005930,100,7780 억,,3320328470,N,N,112541,N,00,N
|
|
20240529,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,-2000,5,-2.58,1977436914700,25808335,139.21,77700,78200,75200,100800,54400,77600,76620.08,55.62,0,-3364655,79066,78332,77266,76532,75466,78700,76900,7780,23200,100,62080,100,1,5969782550,4513156,35.48,1.45,12,0.43,2131.00,52002.00,86000,20240408,-12.09,65800,20230818,14.89,86000,-12.09,20240408,70700,6.93,20240118,86000,-12.09,20240408,65800,14.89,20230818,0.14,N,005930,100,7780 억,,3320328470,N,N,80075,N,00,N
|
|
20240529,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76000,-1600,5,-2.06,1585913631300,20621441,111.23,77700,78200,75600,100800,54400,77600,76906.05,55.62,0,-2269807,79066,78332,77266,76532,75466,78700,76900,7780,23200,100,62080,100,1,5969782550,4537035,35.66,1.46,12,0.35,2131.00,52002.00,86000,20240408,-11.63,65800,20230818,15.50,86000,-11.63,20240408,70700,7.50,20240118,86000,-11.63,20240408,65800,15.50,20230818,0.14,N,005930,100,7780 억,,3320328470,N,N,80075,N,00,N
|
|
20240529,130215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76000,-1600,5,-2.06,1287658973300,16690949,90.03,77700,78200,75800,100800,54400,77600,77147.14,55.62,0,-1473937,79066,78332,77266,76532,75466,78700,76900,7780,23200,100,62080,100,1,5969782550,4537035,35.66,1.46,12,0.28,2131.00,52002.00,86000,20240408,-11.63,65800,20230818,15.50,86000,-11.63,20240408,70700,7.50,20240118,86000,-11.63,20240408,65800,15.50,20230818,0.14,N,005930,100,7780 억,,3320328470,N,N,80075,N,00,N
|
|
20240529,120217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,-900,5,-1.16,971827366300,12546024,67.67,77700,78200,76500,100800,54400,77600,77460.98,55.62,0,-915865,79066,78332,77266,76532,75466,78700,76900,7780,23200,100,62080,100,1,5969782550,4578823,35.99,1.47,12,0.21,2131.00,52002.00,86000,20240408,-10.81,65800,20230818,16.57,86000,-10.81,20240408,70700,8.49,20240118,86000,-10.81,20240408,65800,16.57,20230818,0.14,N,005930,100,7780 억,,3320328470,N,N,80075,N,00,N
|
|
20240529,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77700,100,2,0.13,676561891000,8707882,46.97,77700,78200,77200,100800,54400,77600,77695.35,55.62,0,-513248,79066,78332,77266,76532,75466,78700,76900,7780,23200,100,62080,100,1,5969782550,4638521,36.46,1.49,12,0.15,2131.00,52002.00,86000,20240408,-9.65,65800,20230818,18.09,86000,-9.65,20240408,70700,9.90,20240118,86000,-9.65,20240408,65800,18.09,20230818,0.14,N,005930,100,7780 억,,3320328470,N,N,80075,N,00,N
|
|
20240529,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,0,3,0.00,497990321200,6402187,34.53,77700,78200,77400,100800,54400,77600,77784.41,55.62,0,-394723,79066,78332,77266,76532,75466,78700,76900,7780,23200,100,62080,100,1,5969782550,4632551,36.41,1.49,12,0.11,2131.00,52002.00,86000,20240408,-9.77,65800,20230818,17.93,86000,-9.77,20240408,70700,9.76,20240118,86000,-9.77,20240408,65800,17.93,20230818,0.14,N,005930,100,7780 억,,3320328470,N,N,80075,N,00,N
|
|
20240529,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,300,2,0.39,102628011900,1319602,7.12,77700,78100,77600,100800,54400,77600,77771.96,55.62,0,-212450,79066,78332,77266,76532,75466,78700,76900,7780,23200,100,62080,100,1,5969782550,4650461,36.56,1.50,12,0.02,2131.00,52002.00,86000,20240408,-9.42,65800,20230818,18.39,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,65800,18.39,20230818,0.14,N,005930,100,7780 억,,3320328470,N,N,80075,N,00,N
|
|
20240528,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,400,2,0.52,1387618135600,17907848,40.86,76500,78000,76200,100300,54100,77200,77487.18,55.63,0,835249,80666,78932,76466,74732,72266,79800,75600,7780,23100,100,61760,100,1,5969782550,4632551,36.41,1.49,12,0.30,2131.00,52002.00,86000,20240408,-9.77,65800,20230818,17.93,86000,-9.77,20240408,70700,9.76,20240118,86000,-9.77,20240408,65800,17.93,20230818,0.13,N,005930,100,7780 억,,3320912893,N,N,79676,N,00,N
|
|
20240528,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77800,600,2,0.78,1261484434000,16284240,37.16,76500,78000,76200,100300,54100,77200,77467.28,55.63,0,776539,80666,78932,76466,74732,72266,79800,75600,7780,23100,100,61760,100,1,5969782550,4644491,36.51,1.50,12,0.27,2131.00,52002.00,86000,20240408,-9.53,65800,20230818,18.24,86000,-9.53,20240408,70700,10.04,20240118,86000,-9.53,20240408,65800,18.24,20230818,0.13,N,005930,100,7780 억,,3320912893,N,N,31601,N,00,N
|
|
20240528,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77800,600,2,0.78,1056200335300,13642857,31.13,76500,77900,76200,100300,54100,77200,77418.50,55.63,0,519428,80666,78932,76466,74732,72266,79800,75600,7780,23100,100,61760,100,1,5969782550,4644491,36.51,1.50,12,0.23,2131.00,52002.00,86000,20240408,-9.53,65800,20230818,18.24,86000,-9.53,20240408,70700,10.04,20240118,86000,-9.53,20240408,65800,18.24,20230818,0.13,N,005930,100,7780 억,,3320912893,N,N,31601,N,00,N
|
|
20240528,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77800,600,2,0.78,941789342900,12172409,27.77,76500,77900,76200,100300,54100,77200,77371.42,55.63,0,368369,80666,78932,76466,74732,72266,79800,75600,7780,23100,100,61760,100,1,5969782550,4644491,36.51,1.50,12,0.20,2131.00,52002.00,86000,20240408,-9.53,65800,20230818,18.24,86000,-9.53,20240408,70700,10.04,20240118,86000,-9.53,20240408,65800,18.24,20230818,0.13,N,005930,100,7780 억,,3320912893,N,N,31601,N,00,N
|
|
20240528,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,400,2,0.52,850708111900,11001337,25.10,76500,77900,76200,100300,54100,77200,77328.20,55.63,0,187364,80666,78932,76466,74732,72266,79800,75600,7780,23100,100,61760,100,1,5969782550,4632551,36.41,1.49,12,0.18,2131.00,52002.00,86000,20240408,-9.77,65800,20230818,17.93,86000,-9.77,20240408,70700,9.76,20240118,86000,-9.77,20240408,65800,17.93,20230818,0.13,N,005930,100,7780 억,,3320912893,N,N,31601,N,00,N
|
|
20240528,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,700,2,0.91,724323370200,9376478,21.40,76500,77900,76200,100300,54100,77200,77249.20,55.63,0,110019,80666,78932,76466,74732,72266,79800,75600,7780,23100,100,61760,100,1,5969782550,4650461,36.56,1.50,12,0.16,2131.00,52002.00,86000,20240408,-9.42,65800,20230818,18.39,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,65800,18.39,20230818,0.13,N,005930,100,7780 억,,3320912893,N,N,31601,N,00,N
|
|
20240528,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77700,500,2,0.65,512906024000,6655667,15.19,76500,77700,76200,100300,54100,77200,77062.18,55.63,0,-215655,80666,78932,76466,74732,72266,79800,75600,7780,23100,100,61760,100,1,5969782550,4638521,36.46,1.49,12,0.11,2131.00,52002.00,86000,20240408,-9.65,65800,20230818,18.09,86000,-9.65,20240408,70700,9.90,20240118,86000,-9.65,20240408,65800,18.09,20230818,0.13,N,005930,100,7780 억,,3320912893,N,N,31601,N,00,N
|
|
20240528,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76800,-400,5,-0.52,70005877700,915111,2.09,76500,76800,76200,100300,54100,77200,76465.94,55.63,0,-151059,80666,78932,76466,74732,72266,79800,75600,7780,23100,100,61760,100,1,5969782550,4584793,36.04,1.48,12,0.02,2131.00,52002.00,86000,20240408,-10.70,65800,20230818,16.72,86000,-10.70,20240408,70700,8.63,20240118,86000,-10.70,20240408,65800,16.72,20230818,0.13,N,005930,100,7780 억,,3320912893,N,N,31601,N,00,N
|
|
20240527,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,1300,2,1.71,3288207962400,43584794,156.27,75300,78200,74000,98600,53200,75900,75442.32,55.79,0,-6158978,77500,76700,76200,75400,74900,76450,75150,7780,22700,100,60720,100,1,5969782550,4608672,36.23,1.48,12,0.73,2131.00,52002.00,86000,20240408,-10.23,65700,20230518,17.50,86000,-10.23,20240408,70700,9.19,20240118,86000,-10.23,20240408,65800,17.33,20230818,0.13,N,005930,100,7780 억,,3330610203,N,N,31601,N,00,N
|
|
20240527,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,2000,2,2.64,2925685305700,38903002,139.48,75300,78200,74000,98600,53200,75900,75204.58,55.79,0,-5698712,77500,76700,76200,75400,74900,76450,75150,7780,22700,100,60720,100,1,5969782550,4650461,36.56,1.50,12,0.65,2131.00,52002.00,86000,20240408,-9.42,65700,20230518,18.57,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,65800,18.39,20230818,0.13,N,005930,100,7780 억,,3330610203,N,N,72834,N,00,N
|
|
20240527,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,-1200,5,-1.58,2245913158900,30012323,107.60,75300,75500,74000,98600,53200,75900,74832.96,55.79,0,-5107326,77500,76700,76200,75400,74900,76450,75150,7780,22700,100,60720,100,1,5969782550,4459428,35.05,1.44,12,0.50,2131.00,52002.00,86000,20240408,-13.14,65700,20230518,13.70,86000,-13.14,20240408,70700,5.66,20240118,86000,-13.14,20240408,65800,13.53,20230818,0.13,N,005930,100,7780 억,,3330610203,N,N,72834,N,00,N
|
|
20240527,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75100,-800,5,-1.05,2021847117900,27017337,96.87,75300,75500,74000,98600,53200,75900,74835.09,55.79,0,-4726314,77500,76700,76200,75400,74900,76450,75150,7780,22700,100,60720,100,1,5969782550,4483307,35.24,1.44,12,0.45,2131.00,52002.00,86000,20240408,-12.67,65700,20230518,14.31,86000,-12.67,20240408,70700,6.22,20240118,86000,-12.67,20240408,65800,14.13,20230818,0.13,N,005930,100,7780 억,,3330610203,N,N,72834,N,00,N
|
|
20240527,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75100,-800,5,-1.05,1827302152100,24427776,87.58,75300,75500,74000,98600,53200,75900,74804.19,55.79,0,-4686439,77500,76700,76200,75400,74900,76450,75150,7780,22700,100,60720,100,1,5969782550,4483307,35.24,1.44,12,0.41,2131.00,52002.00,86000,20240408,-12.67,65700,20230518,14.31,86000,-12.67,20240408,70700,6.22,20240118,86000,-12.67,20240408,65800,14.13,20230818,0.13,N,005930,100,7780 억,,3330610203,N,N,72834,N,00,N
|
|
20240527,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74500,-1400,5,-1.84,1425522671100,19068748,68.37,75300,75500,74000,98600,53200,75900,74756.89,55.79,0,-5201340,77500,76700,76200,75400,74900,76450,75150,7780,22700,100,60720,100,1,5969782550,4447488,34.96,1.43,12,0.32,2131.00,52002.00,86000,20240408,-13.37,65700,20230518,13.39,86000,-13.37,20240408,70700,5.37,20240118,86000,-13.37,20240408,65800,13.22,20230818,0.13,N,005930,100,7780 억,,3330610203,N,N,72834,N,00,N
|
|
20240527,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74500,-1400,5,-1.84,888115026700,11834241,42.43,75300,75500,74500,98600,53200,75900,75046.07,55.79,0,-4082351,77500,76700,76200,75400,74900,76450,75150,7780,22700,100,60720,100,1,5969782550,4447488,34.96,1.43,12,0.20,2131.00,52002.00,86000,20240408,-13.37,65700,20230518,13.39,86000,-13.37,20240408,70700,5.37,20240118,86000,-13.37,20240408,65800,13.22,20230818,0.13,N,005930,100,7780 억,,3330610203,N,N,72834,N,00,N
|
|
20240527,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75200,-700,5,-0.92,167285233800,2222568,7.97,75300,75400,75100,98600,53200,75900,75266.06,55.79,0,-913721,77500,76700,76200,75400,74900,76450,75150,7780,22700,100,60720,100,1,5969782550,4489276,35.29,1.45,12,0.04,2131.00,52002.00,86000,20240408,-12.56,65700,20230518,14.46,86000,-12.56,20240408,70700,6.36,20240118,86000,-12.56,20240408,65800,14.29,20230818,0.13,N,005930,100,7780 억,,3330610203,N,N,72834,N,00,N
|
|
20240524,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,-2400,5,-3.07,2119856461600,27793447,148.41,76800,77000,75700,101700,54900,78300,76272.00,55.92,0,-6295178,80166,79232,78166,77232,76166,79700,77700,7780,23400,100,62640,100,1,5969782550,4531065,35.62,1.46,12,0.47,2131.00,52002.00,86000,20240408,-11.74,64800,20230517,17.13,86000,-11.74,20240408,70700,7.36,20240118,86000,-11.74,20240408,65800,15.35,20230818,0.13,N,005930,100,7780 억,,3338526535,N,N,72834,N,00,N
|
|
20240524,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76000,-2300,5,-2.94,1914092111800,25082726,133.93,76800,77000,75700,101700,54900,78300,76310.49,55.92,0,-5599563,80166,79232,78166,77232,76166,79700,77700,7780,23400,100,62640,100,1,5969782550,4537035,35.66,1.46,12,0.42,2131.00,52002.00,86000,20240408,-11.63,64800,20230517,17.28,86000,-11.63,20240408,70700,7.50,20240118,86000,-11.63,20240408,65800,15.50,20230818,0.13,N,005930,100,7780 억,,3338526535,N,N,134550,N,00,N
|
|
20240524,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,-2400,5,-3.07,1649391628900,21596748,115.32,76800,77000,75700,101700,54900,78300,76371.46,55.92,0,-4265931,80166,79232,78166,77232,76166,79700,77700,7780,23400,100,62640,100,1,5969782550,4531065,35.62,1.46,12,0.36,2131.00,52002.00,86000,20240408,-11.74,64800,20230517,17.13,86000,-11.74,20240408,70700,7.36,20240118,86000,-11.74,20240408,65800,15.35,20230818,0.13,N,005930,100,7780 억,,3338526535,N,N,134550,N,00,N
|
|
20240524,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76100,-2200,5,-2.81,1475435070300,19308248,103.10,76800,77000,75700,101700,54900,78300,76413.93,55.92,0,-3741117,80166,79232,78166,77232,76166,79700,77700,7780,23400,100,62640,100,1,5969782550,4543005,35.71,1.46,12,0.32,2131.00,52002.00,86000,20240408,-11.51,64800,20230517,17.44,86000,-11.51,20240408,70700,7.64,20240118,86000,-11.51,20240408,65800,15.65,20230818,0.13,N,005930,100,7780 억,,3338526535,N,N,134550,N,00,N
|
|
20240524,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76300,-2000,5,-2.55,1289200642100,16863136,90.04,76800,77000,75700,101700,54900,78300,76449.89,55.92,0,-2782560,80166,79232,78166,77232,76166,79700,77700,7780,23400,100,62640,100,1,5969782550,4554944,35.80,1.47,12,0.28,2131.00,52002.00,86000,20240408,-11.28,64800,20230517,17.75,86000,-11.28,20240408,70700,7.92,20240118,86000,-11.28,20240408,65800,15.96,20230818,0.13,N,005930,100,7780 억,,3338526535,N,N,134550,N,00,N
|
|
20240524,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76400,-1900,5,-2.43,1181930288300,15458992,82.54,76800,77000,75700,101700,54900,78300,76454.83,55.92,0,-2467577,80166,79232,78166,77232,76166,79700,77700,7780,23400,100,62640,100,1,5969782550,4560914,35.85,1.47,12,0.26,2131.00,52002.00,86000,20240408,-11.16,64800,20230517,17.90,86000,-11.16,20240408,70700,8.06,20240118,86000,-11.16,20240408,65800,16.11,20230818,0.13,N,005930,100,7780 억,,3338526535,N,N,134550,N,00,N
|
|
20240524,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76800,-1500,5,-1.92,983793609000,12870696,68.72,76800,77000,75700,101700,54900,78300,76435.47,55.92,0,-1960674,80166,79232,78166,77232,76166,79700,77700,7780,23400,100,62640,100,1,5969782550,4584793,36.04,1.48,12,0.22,2131.00,52002.00,86000,20240408,-10.70,64800,20230517,18.52,86000,-10.70,20240408,70700,8.63,20240118,86000,-10.70,20240408,65800,16.72,20230818,0.13,N,005930,100,7780 억,,3338526535,N,N,134550,N,00,N
|
|
20240524,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76700,-1600,5,-2.04,143512009200,1869266,9.98,76800,77000,76500,101700,54900,78300,76767.55,55.92,0,-333725,80166,79232,78166,77232,76166,79700,77700,7780,23400,100,62640,100,1,5969782550,4578823,35.99,1.47,12,0.03,2131.00,52002.00,86000,20240408,-10.81,64800,20230517,18.36,86000,-10.81,20240408,70700,8.49,20240118,86000,-10.81,20240408,65800,16.57,20230818,0.13,N,005930,100,7780 억,,3338526535,N,N,134550,N,00,N
|
|
20240523,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,600,2,0.77,1451971173200,18595182,95.25,77700,79100,77100,101000,54400,77700,78083.06,55.90,0,-128558,79300,78500,77900,77100,76500,78200,76800,7780,23300,100,62160,100,1,5969782550,4674340,36.74,1.51,12,0.31,2131.00,52002.00,86000,20240408,-8.95,64800,20230517,20.83,86000,-8.95,20240408,70700,10.75,20240118,86000,-8.95,20240408,65800,19.00,20230818,0.12,N,005930,100,7780 억,,3336827317,N,N,134524,N,00,N
|
|
20240523,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,900,2,1.16,1289196952200,16518299,84.62,77700,79100,77100,101000,54400,77700,78046.60,55.90,0,157820,79300,78500,77900,77100,76500,78200,76800,7780,23300,100,62160,100,1,5969782550,4692249,36.88,1.51,12,0.28,2131.00,52002.00,86000,20240408,-8.60,64800,20230517,21.30,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,65800,19.45,20230818,0.12,N,005930,100,7780 억,,3336827317,N,N,9996,N,00,N
|
|
20240523,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,900,2,1.16,1163895494300,14925839,76.46,77700,79100,77100,101000,54400,77700,77978.57,55.90,0,231913,79300,78500,77900,77100,76500,78200,76800,7780,23300,100,62160,100,1,5969782550,4692249,36.88,1.51,12,0.25,2131.00,52002.00,86000,20240408,-8.60,64800,20230517,21.30,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,65800,19.45,20230818,0.12,N,005930,100,7780 억,,3336827317,N,N,9996,N,00,N
|
|
20240523,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,1300,2,1.67,994834029100,12777993,65.46,77700,79100,77100,101000,54400,77700,77855.27,55.90,0,-53714,79300,78500,77900,77100,76500,78200,76800,7780,23300,100,62160,100,1,5969782550,4716128,37.07,1.52,12,0.21,2131.00,52002.00,86000,20240408,-8.14,64800,20230517,21.91,86000,-8.14,20240408,70700,11.74,20240118,86000,-8.14,20240408,65800,20.06,20230818,0.12,N,005930,100,7780 억,,3336827317,N,N,9996,N,00,N
|
|
20240523,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,700,2,0.90,758854088800,9779517,50.10,77700,78800,77100,101000,54400,77700,77596.27,55.90,0,-342770,79300,78500,77900,77100,76500,78200,76800,7780,23300,100,62160,100,1,5969782550,4680310,36.79,1.51,12,0.16,2131.00,52002.00,86000,20240408,-8.84,64800,20230517,20.99,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,65800,19.15,20230818,0.12,N,005930,100,7780 억,,3336827317,N,N,9996,N,00,N
|
|
20240523,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,-300,5,-0.39,512944643200,6627127,33.95,77700,78100,77100,101000,54400,77700,77400.74,55.90,0,-270650,79300,78500,77900,77100,76500,78200,76800,7780,23300,100,62160,100,1,5969782550,4620612,36.32,1.49,12,0.11,2131.00,52002.00,86000,20240408,-10.00,64800,20230517,19.44,86000,-10.00,20240408,70700,9.48,20240118,86000,-10.00,20240408,65800,17.63,20230818,0.12,N,005930,100,7780 억,,3336827317,N,N,9996,N,00,N
|
|
20240523,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,-500,5,-0.64,394010695100,5088277,26.06,77700,78100,77100,101000,54400,77700,77434.98,55.90,0,-201882,79300,78500,77900,77100,76500,78200,76800,7780,23300,100,62160,100,1,5969782550,4608672,36.23,1.48,12,0.09,2131.00,52002.00,86000,20240408,-10.23,64800,20230517,19.14,86000,-10.23,20240408,70700,9.19,20240118,86000,-10.23,20240408,65800,17.33,20230818,0.12,N,005930,100,7780 억,,3336827317,N,N,9996,N,00,N
|
|
20240523,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,200,2,0.26,65736724400,845575,4.33,77700,78000,77600,101000,54400,77700,77742.05,55.90,0,-28169,79300,78500,77900,77100,76500,78200,76800,7780,23300,100,62160,100,1,5969782550,4650461,36.56,1.50,12,0.01,2131.00,52002.00,86000,20240408,-9.42,64800,20230517,20.22,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,65800,18.39,20230818,0.12,N,005930,100,7780 억,,3336827317,N,N,9996,N,00,N
|
|
20240522,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77700,-700,5,-0.89,1495618423700,19176165,140.07,78100,78700,77300,101900,54900,78400,77995.02,55.92,0,1714588,79333,78866,78533,78066,77733,78700,77900,7780,23500,100,62720,100,1,5969782550,4638521,36.46,1.49,12,0.32,2131.00,52002.00,86000,20240408,-9.65,63900,20230515,21.60,86000,-9.65,20240408,70700,9.90,20240118,86000,-9.65,20240408,65800,18.09,20230818,0.14,N,005930,100,7780 억,,3338290387,N,N,9996,N,00,N
|
|
20240522,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77800,-600,5,-0.77,1345548969600,17245784,125.97,78100,78700,77300,101900,54900,78400,78021.90,55.92,0,1655740,79333,78866,78533,78066,77733,78700,77900,7780,23500,100,62720,100,1,5969782550,4644491,36.51,1.50,12,0.29,2131.00,52002.00,86000,20240408,-9.53,63900,20230515,21.75,86000,-9.53,20240408,70700,10.04,20240118,86000,-9.53,20240408,65800,18.24,20230818,0.14,N,005930,100,7780 억,,3338290387,N,N,26036,N,00,N
|
|
20240522,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,-500,5,-0.64,1138201324500,14583333,106.52,78100,78700,77300,101900,54900,78400,78048.09,55.92,0,1217200,79333,78866,78533,78066,77733,78700,77900,7780,23500,100,62720,100,1,5969782550,4650461,36.56,1.50,12,0.24,2131.00,52002.00,86000,20240408,-9.42,63900,20230515,21.91,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,65800,18.39,20230818,0.14,N,005930,100,7780 억,,3338290387,N,N,26036,N,00,N
|
|
20240522,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,-300,5,-0.38,994381650800,12738828,93.05,78100,78700,77300,101900,54900,78400,78059.11,55.92,0,931895,79333,78866,78533,78066,77733,78700,77900,7780,23500,100,62720,100,1,5969782550,4662400,36.65,1.50,12,0.21,2131.00,52002.00,86000,20240408,-9.19,63900,20230515,22.22,86000,-9.19,20240408,70700,10.47,20240118,86000,-9.19,20240408,65800,18.69,20230818,0.14,N,005930,100,7780 억,,3338290387,N,N,26036,N,00,N
|
|
20240522,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,200,2,0.26,806001700400,10334816,75.49,78100,78700,77300,101900,54900,78400,77988.97,55.92,0,642254,79333,78866,78533,78066,77733,78700,77900,7780,23500,100,62720,100,1,5969782550,4692249,36.88,1.51,12,0.17,2131.00,52002.00,86000,20240408,-8.60,63900,20230515,23.00,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,65800,19.45,20230818,0.14,N,005930,100,7780 억,,3338290387,N,N,26036,N,00,N
|
|
20240522,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,100,2,0.13,666169841100,8549829,62.45,78100,78700,77300,101900,54900,78400,77916.15,55.92,0,371307,79333,78866,78533,78066,77733,78700,77900,7780,23500,100,62720,100,1,5969782550,4686279,36.84,1.51,12,0.14,2131.00,52002.00,86000,20240408,-8.72,63900,20230515,22.85,86000,-8.72,20240408,70700,11.03,20240118,86000,-8.72,20240408,65800,19.30,20230818,0.14,N,005930,100,7780 억,,3338290387,N,N,26036,N,00,N
|
|
20240522,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,-300,5,-0.38,442816566500,5699694,41.63,78100,78200,77300,101900,54900,78400,77691.26,55.92,0,-5482,79333,78866,78533,78066,77733,78700,77900,7780,23500,100,62720,100,1,5969782550,4662400,36.65,1.50,12,0.10,2131.00,52002.00,86000,20240408,-9.19,63900,20230515,22.22,86000,-9.19,20240408,70700,10.47,20240118,86000,-9.19,20240408,65800,18.69,20230818,0.14,N,005930,100,7780 억,,3338290387,N,N,26036,N,00,N
|
|
20240522,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77700,-700,5,-0.89,57776620000,740688,5.41,78100,78200,77700,101900,54900,78400,78003.87,55.92,0,-100108,79333,78866,78533,78066,77733,78700,77900,7780,23500,100,62720,100,1,5969782550,4638521,36.46,1.49,12,0.01,2131.00,52002.00,86000,20240408,-9.65,63900,20230515,21.60,86000,-9.65,20240408,70700,9.90,20240118,86000,-9.65,20240408,65800,18.09,20230818,0.14,N,005930,100,7780 억,,3338290387,N,N,26036,N,00,N
|
|
20240521,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-500,5,-0.63,1041769001900,13270583,68.21,78500,79000,78200,102500,55300,78900,78502.27,55.90,0,1175921,79833,79366,78633,78166,77433,79600,78400,7780,23600,100,63120,100,1,5969782550,4680310,36.79,1.51,12,0.22,2131.00,52002.00,86000,20240408,-8.84,63600,20230512,23.27,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,65800,19.15,20230818,0.13,N,005930,100,7780 억,,3337007864,N,N,25972,N,00,N
|
|
20240521,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-500,5,-0.63,891951185600,11359129,58.38,78500,79000,78200,102500,55300,78900,78522.85,55.90,0,875736,79833,79366,78633,78166,77433,79600,78400,7780,23600,100,63120,100,1,5969782550,4680310,36.79,1.51,12,0.19,2131.00,52002.00,86000,20240408,-8.84,63600,20230512,23.27,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,65800,19.15,20230818,0.13,N,005930,100,7780 억,,3337007864,N,N,976,N,00,N
|
|
20240521,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-500,5,-0.63,765779011900,9748450,50.10,78500,79000,78200,102500,55300,78900,78553.92,55.90,0,645601,79833,79366,78633,78166,77433,79600,78400,7780,23600,100,63120,100,1,5969782550,4680310,36.79,1.51,12,0.16,2131.00,52002.00,86000,20240408,-8.84,63600,20230512,23.27,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,65800,19.15,20230818,0.13,N,005930,100,7780 억,,3337007864,N,N,976,N,00,N
|
|
20240521,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-500,5,-0.63,673629885000,8572211,44.06,78500,79000,78200,102500,55300,78900,78582.98,55.90,0,445676,79833,79366,78633,78166,77433,79600,78400,7780,23600,100,63120,100,1,5969782550,4680310,36.79,1.51,12,0.14,2131.00,52002.00,86000,20240408,-8.84,63600,20230512,23.27,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,65800,19.15,20230818,0.13,N,005930,100,7780 억,,3337007864,N,N,976,N,00,N
|
|
20240521,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,-300,5,-0.38,587219324200,7471494,38.40,78500,79000,78200,102500,55300,78900,78594.63,55.90,0,343852,79833,79366,78633,78166,77433,79600,78400,7780,23600,100,63120,100,1,5969782550,4692249,36.88,1.51,12,0.13,2131.00,52002.00,86000,20240408,-8.60,63600,20230512,23.58,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,65800,19.45,20230818,0.13,N,005930,100,7780 억,,3337007864,N,N,976,N,00,N
|
|
20240521,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,-300,5,-0.38,462743989300,5888979,30.27,78500,79000,78200,102500,55300,78900,78577.96,55.90,0,206913,79833,79366,78633,78166,77433,79600,78400,7780,23600,100,63120,100,1,5969782550,4692249,36.88,1.51,12,0.10,2131.00,52002.00,86000,20240408,-8.60,63600,20230512,23.58,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,65800,19.45,20230818,0.13,N,005930,100,7780 억,,3337007864,N,N,976,N,00,N
|
|
20240521,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,-300,5,-0.38,294684663400,3754856,19.30,78500,78800,78200,102500,55300,78900,78480.94,55.90,0,-30112,79833,79366,78633,78166,77433,79600,78400,7780,23600,100,63120,100,1,5969782550,4692249,36.88,1.51,12,0.06,2131.00,52002.00,86000,20240408,-8.60,63600,20230512,23.58,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,65800,19.45,20230818,0.13,N,005930,100,7780 억,,3337007864,N,N,976,N,00,N
|
|
20240521,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78700,-200,5,-0.25,50442959100,642034,3.30,78500,78800,78500,102500,55300,78900,78567.40,55.90,0,-89418,79833,79366,78633,78166,77433,79600,78400,7780,23600,100,63120,100,1,5969782550,4698219,36.93,1.51,12,0.01,2131.00,52002.00,86000,20240408,-8.49,63600,20230512,23.74,86000,-8.49,20240408,70700,11.32,20240118,86000,-8.49,20240408,65800,19.60,20230818,0.13,N,005930,100,7780 억,,3337007864,N,N,976,N,00,N
|
|
20240517,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,-800,5,-1.02,1220563293000,15698949,74.79,78600,78800,77200,101600,54800,78200,77747.91,55.96,0,-3441479,81066,79632,78866,77432,76666,79250,77050,7780,23400,100,62560,100,1,5969782550,4620612,36.32,1.49,12,0.26,2131.00,52002.00,86000,20240408,-10.00,63600,20230512,21.70,86000,-10.00,20240408,70700,9.48,20240118,86000,-10.00,20240408,64800,19.44,20230517,0.12,N,005930,100,7780 억,,3340491521,N,N,20140,N,00,N
|
|
20240517,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,-800,5,-1.02,1071082319300,13767212,65.59,78600,78800,77200,101600,54800,78200,77799.23,55.96,0,-3160616,81066,79632,78866,77432,76666,79250,77050,7780,23400,100,62560,100,1,5969782550,4620612,36.32,1.49,12,0.23,2131.00,52002.00,86000,20240408,-10.00,63600,20230512,21.70,86000,-10.00,20240408,70700,9.48,20240118,86000,-10.00,20240408,64800,19.44,20230517,0.12,N,005930,100,7780 억,,3340491521,N,N,34026,N,00,N
|
|
20240517,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77300,-900,5,-1.15,957314516000,12296530,58.58,78600,78800,77200,101600,54800,78200,77852.14,55.96,0,-2533564,81066,79632,78866,77432,76666,79250,77050,7780,23400,100,62560,100,1,5969782550,4614642,36.27,1.49,12,0.21,2131.00,52002.00,86000,20240408,-10.12,63600,20230512,21.54,86000,-10.12,20240408,70700,9.34,20240118,86000,-10.12,20240408,64800,19.29,20230517,0.12,N,005930,100,7780 억,,3340491521,N,N,34026,N,00,N
|
|
20240517,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77300,-900,5,-1.15,863008299500,11076893,52.77,78600,78800,77300,101600,54800,78200,77910.43,55.96,0,-2064342,81066,79632,78866,77432,76666,79250,77050,7780,23400,100,62560,100,1,5969782550,4614642,36.27,1.49,12,0.19,2131.00,52002.00,86000,20240408,-10.12,63600,20230512,21.54,86000,-10.12,20240408,70700,9.34,20240118,86000,-10.12,20240408,64800,19.29,20230517,0.12,N,005930,100,7780 억,,3340491521,N,N,34026,N,00,N
|
|
20240517,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,-700,5,-0.90,747169336900,9580043,45.64,78600,78800,77400,101600,54800,78200,77992.07,55.96,0,-1758241,81066,79632,78866,77432,76666,79250,77050,7780,23400,100,62560,100,1,5969782550,4626581,36.37,1.49,12,0.16,2131.00,52002.00,86000,20240408,-9.88,63600,20230512,21.86,86000,-9.88,20240408,70700,9.62,20240118,86000,-9.88,20240408,64800,19.60,20230517,0.12,N,005930,100,7780 억,,3340491521,N,N,34026,N,00,N
|
|
20240517,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,-700,5,-0.90,630161090400,8070545,38.45,78600,78800,77400,101600,54800,78200,78081.46,55.96,0,-1304011,81066,79632,78866,77432,76666,79250,77050,7780,23400,100,62560,100,1,5969782550,4626581,36.37,1.49,12,0.14,2131.00,52002.00,86000,20240408,-9.88,63600,20230512,21.86,86000,-9.88,20240408,70700,9.62,20240118,86000,-9.88,20240408,64800,19.60,20230517,0.12,N,005930,100,7780 억,,3340491521,N,N,34026,N,00,N
|
|
20240517,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,-300,5,-0.38,384400000300,4906478,23.38,78600,78800,77900,101600,54800,78200,78345.69,55.96,0,-440721,81066,79632,78866,77432,76666,79250,77050,7780,23400,100,62560,100,1,5969782550,4650461,36.56,1.50,12,0.08,2131.00,52002.00,86000,20240408,-9.42,63600,20230512,22.48,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,64800,20.22,20230517,0.12,N,005930,100,7780 억,,3340491521,N,N,34026,N,00,N
|
|
20240517,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,400,2,0.51,86029089100,1096117,5.22,78600,78600,78200,101600,54800,78200,78487.82,55.96,0,-26959,81066,79632,78866,77432,76666,79250,77050,7780,23400,100,62560,100,1,5969782550,4692249,36.88,1.51,12,0.02,2131.00,52002.00,86000,20240408,-8.60,63600,20230512,23.58,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,64800,21.30,20230517,0.12,N,005930,100,7780 억,,3340491521,N,N,34026,N,00,N
|
|
20240516,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,-100,5,-0.13,1607656877500,20369979,173.16,80200,80300,78100,101700,54900,78300,78923.14,56.00,0,547648,79233,78766,78333,77866,77433,78550,77650,7780,23400,100,62640,100,1,5969782550,4668370,36.70,1.50,12,0.34,2131.00,52002.00,86000,20240408,-9.07,63600,20230512,22.96,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,64800,20.68,20230517,0.12,N,005930,100,7780 억,,3343218479,N,N,34026,N,00,N
|
|
20240516,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,-100,5,-0.13,1378937560500,17445610,148.30,80200,80300,78100,101700,54900,78300,79042.10,56.00,0,449935,79233,78766,78333,77866,77433,78550,77650,7780,23400,100,62640,100,1,5969782550,4668370,36.70,1.50,12,0.29,2131.00,52002.00,86000,20240408,-9.07,63600,20230512,22.96,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,64800,20.68,20230517,0.12,N,005930,100,7780 억,,3343218479,N,N,17223,N,00,N
|
|
20240516,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,100,2,0.13,1250917261400,15810703,134.40,80200,80300,78100,101700,54900,78300,79118.39,56.00,0,444424,79233,78766,78333,77866,77433,78550,77650,7780,23400,100,62640,100,1,5969782550,4680310,36.79,1.51,12,0.26,2131.00,52002.00,86000,20240408,-8.84,63600,20230512,23.27,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,64800,20.99,20230517,0.12,N,005930,100,7780 억,,3343218479,N,N,17223,N,00,N
|
|
20240516,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,0,3,0.00,1126495228500,14221813,120.89,80200,80300,78200,101700,54900,78300,79208.99,56.00,0,432904,79233,78766,78333,77866,77433,78550,77650,7780,23400,100,62640,100,1,5969782550,4674340,36.74,1.51,12,0.24,2131.00,52002.00,86000,20240408,-8.95,63600,20230512,23.11,86000,-8.95,20240408,70700,10.75,20240118,86000,-8.95,20240408,64800,20.83,20230517,0.12,N,005930,100,7780 억,,3343218479,N,N,17223,N,00,N
|
|
20240516,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,200,2,0.26,1019113061400,12851232,109.24,80200,80300,78300,101700,54900,78300,79300.82,56.00,0,518791,79233,78766,78333,77866,77433,78550,77650,7780,23400,100,62640,100,1,5969782550,4686279,36.84,1.51,12,0.22,2131.00,52002.00,86000,20240408,-8.72,63600,20230512,23.43,86000,-8.72,20240408,70700,11.03,20240118,86000,-8.72,20240408,64800,21.14,20230517,0.12,N,005930,100,7780 억,,3343218479,N,N,17223,N,00,N
|
|
20240516,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,100,2,0.13,900838528900,11342372,96.42,80200,80300,78400,101700,54900,78300,79422.43,56.00,0,688523,79233,78766,78333,77866,77433,78550,77650,7780,23400,100,62640,100,1,5969782550,4680310,36.79,1.51,12,0.19,2131.00,52002.00,86000,20240408,-8.84,63600,20230512,23.27,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,64800,20.99,20230517,0.12,N,005930,100,7780 억,,3343218479,N,N,17223,N,00,N
|
|
20240516,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79500,1200,2,1.53,585656825900,7345906,62.44,80200,80300,79200,101700,54900,78300,79725.65,56.00,0,933365,79233,78766,78333,77866,77433,78550,77650,7780,23400,100,62640,100,1,5969782550,4745977,37.31,1.53,12,0.12,2131.00,52002.00,86000,20240408,-7.56,63600,20230512,25.00,86000,-7.56,20240408,70700,12.45,20240118,86000,-7.56,20240408,64800,22.69,20230517,0.12,N,005930,100,7780 억,,3343218479,N,N,17223,N,00,N
|
|
20240516,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,1500,2,1.92,164741611100,2056584,17.48,80200,80300,79600,101700,54900,78300,80104.66,56.00,0,451086,79233,78766,78333,77866,77433,78550,77650,7780,23400,100,62640,100,1,5969782550,4763886,37.45,1.53,12,0.03,2131.00,52002.00,86000,20240408,-7.21,63600,20230512,25.47,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,64800,23.15,20230517,0.12,N,005930,100,7780 억,,3343218479,N,N,17223,N,00,N
|
|
20240514,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,-100,5,-0.13,895112389500,11436590,61.31,78600,78800,77900,101900,54900,78400,78267.32,56.01,0,-83978,80933,79666,78633,77366,76333,79150,76850,7780,23500,100,62720,100,1,5969782550,4674340,36.74,1.51,12,0.19,2131.00,52002.00,86000,20240408,-8.95,63600,20230512,23.11,86000,-8.95,20240408,70700,10.75,20240118,86000,-8.95,20240408,63900,22.54,20230515,0.13,N,005930,100,7780 억,,3343603700,N,N,17223,N,00,N
|
|
20240514,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,-200,5,-0.26,779377058300,9957324,53.38,78600,78800,77900,101900,54900,78400,78271.68,56.01,0,-261170,80933,79666,78633,77366,76333,79150,76850,7780,23500,100,62720,100,1,5969782550,4668370,36.70,1.50,12,0.17,2131.00,52002.00,86000,20240408,-9.07,63600,20230512,22.96,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,63900,22.38,20230515,0.13,N,005930,100,7780 억,,3343603700,N,N,18207,N,00,N
|
|
20240514,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,-200,5,-0.26,716303305700,9151488,49.06,78600,78800,77900,101900,54900,78400,78271.73,56.01,0,-235084,80933,79666,78633,77366,76333,79150,76850,7780,23500,100,62720,100,1,5969782550,4668370,36.70,1.50,12,0.15,2131.00,52002.00,86000,20240408,-9.07,63600,20230512,22.96,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,63900,22.38,20230515,0.13,N,005930,100,7780 억,,3343603700,N,N,18207,N,00,N
|
|
20240514,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,-300,5,-0.38,644942327000,8238305,44.17,78600,78800,77900,101900,54900,78400,78285.74,56.01,0,-263795,80933,79666,78633,77366,76333,79150,76850,7780,23500,100,62720,100,1,5969782550,4662400,36.65,1.50,12,0.14,2131.00,52002.00,86000,20240408,-9.19,63600,20230512,22.80,86000,-9.19,20240408,70700,10.47,20240118,86000,-9.19,20240408,63900,22.22,20230515,0.13,N,005930,100,7780 억,,3343603700,N,N,18207,N,00,N
|
|
20240514,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,-300,5,-0.38,578161861100,7383179,39.58,78600,78800,77900,101900,54900,78400,78307.93,56.01,0,-170626,80933,79666,78633,77366,76333,79150,76850,7780,23500,100,62720,100,1,5969782550,4662400,36.65,1.50,12,0.12,2131.00,52002.00,86000,20240408,-9.19,63600,20230512,22.80,86000,-9.19,20240408,70700,10.47,20240118,86000,-9.19,20240408,63900,22.22,20230515,0.13,N,005930,100,7780 억,,3343603700,N,N,18207,N,00,N
|
|
20240514,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,100,2,0.13,472033872800,6028337,32.32,78600,78800,77900,101900,54900,78400,78302.43,56.01,0,-141453,80933,79666,78633,77366,76333,79150,76850,7780,23500,100,62720,100,1,5969782550,4686279,36.84,1.51,12,0.10,2131.00,52002.00,86000,20240408,-8.72,63600,20230512,23.43,86000,-8.72,20240408,70700,11.03,20240118,86000,-8.72,20240408,63900,22.85,20230515,0.13,N,005930,100,7780 억,,3343603700,N,N,18207,N,00,N
|
|
20240514,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,-200,5,-0.26,331543836800,4233146,22.69,78600,78800,77900,101900,54900,78400,78320.83,56.01,0,-149212,80933,79666,78633,77366,76333,79150,76850,7780,23500,100,62720,100,1,5969782550,4668370,36.70,1.50,12,0.07,2131.00,52002.00,86000,20240408,-9.07,63600,20230512,22.96,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,63900,22.38,20230515,0.13,N,005930,100,7780 억,,3343603700,N,N,18207,N,00,N
|
|
20240514,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,-100,5,-0.13,65778610500,837432,4.49,78600,78800,78300,101900,54900,78400,78548.75,56.01,0,116820,80933,79666,78633,77366,76333,79150,76850,7780,23500,100,62720,100,1,5969782550,4674340,36.74,1.51,12,0.01,2131.00,52002.00,86000,20240408,-8.95,63600,20230512,23.11,86000,-8.95,20240408,70700,10.75,20240118,86000,-8.95,20240408,63900,22.54,20230515,0.13,N,005930,100,7780 억,,3343603700,N,N,18207,N,00,N
|
|
20240513,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-800,5,-1.01,1455642873700,18584280,109.47,79400,79900,77600,102900,55500,79200,78326.38,56.02,0,-951668,81933,80566,79733,78366,77533,80150,77950,7780,23700,100,63360,100,1,5969782550,4680310,36.79,1.51,12,0.31,2131.00,52002.00,86000,20240408,-8.84,63600,20230512,23.27,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,63900,22.69,20230515,0.13,N,005930,100,7780 억,,3344224130,N,N,18207,N,00,N
|
|
20240513,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,-1300,5,-1.64,1335316054700,17046118,100.41,79400,79900,77600,102900,55500,79200,78335.40,56.02,0,-1085517,81933,80566,79733,78366,77533,80150,77950,7780,23700,100,63360,100,1,5969782550,4650461,36.56,1.50,12,0.29,2131.00,52002.00,86000,20240408,-9.42,63600,20230512,22.48,86000,-9.42,20240408,70700,10.18,20240118,86000,-9.42,20240408,63900,21.91,20230515,0.13,N,005930,100,7780 억,,3344224130,N,N,1615,N,00,N
|
|
20240513,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77700,-1500,5,-1.89,1147080197300,14628695,86.17,79400,79900,77600,102900,55500,79200,78412.92,56.02,0,-1038975,81933,80566,79733,78366,77533,80150,77950,7780,23700,100,63360,100,1,5969782550,4638521,36.46,1.49,12,0.25,2131.00,52002.00,86000,20240408,-9.65,63600,20230512,22.17,86000,-9.65,20240408,70700,9.90,20240118,86000,-9.65,20240408,63900,21.60,20230515,0.13,N,005930,100,7780 억,,3344224130,N,N,1615,N,00,N
|
|
20240513,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77800,-1400,5,-1.77,1036527612900,13206095,77.79,79400,79900,77600,102900,55500,79200,78488.47,56.02,0,-888720,81933,80566,79733,78366,77533,80150,77950,7780,23700,100,63360,100,1,5969782550,4644491,36.51,1.50,12,0.22,2131.00,52002.00,86000,20240408,-9.53,63600,20230512,22.33,86000,-9.53,20240408,70700,10.04,20240118,86000,-9.53,20240408,63900,21.75,20230515,0.13,N,005930,100,7780 억,,3344224130,N,N,1615,N,00,N
|
|
20240513,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,-1600,5,-2.02,944437888200,12020993,70.81,79400,79900,77600,102900,55500,79200,78565.61,56.02,0,-696097,81933,80566,79733,78366,77533,80150,77950,7780,23700,100,63360,100,1,5969782550,4632551,36.41,1.49,12,0.20,2131.00,52002.00,86000,20240408,-9.77,63600,20230512,22.01,86000,-9.77,20240408,70700,9.76,20240118,86000,-9.77,20240408,63900,21.44,20230515,0.13,N,005930,100,7780 억,,3344224130,N,N,1615,N,00,N
|
|
20240513,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77800,-1400,5,-1.77,785549248000,9978161,58.78,79400,79900,77600,102900,55500,79200,78726.77,56.02,0,-403820,81933,80566,79733,78366,77533,80150,77950,7780,23700,100,63360,100,1,5969782550,4644491,36.51,1.50,12,0.17,2131.00,52002.00,86000,20240408,-9.53,63600,20230512,22.33,86000,-9.53,20240408,70700,10.04,20240118,86000,-9.53,20240408,63900,21.75,20230515,0.13,N,005930,100,7780 억,,3344224130,N,N,1615,N,00,N
|
|
20240513,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,-200,5,-0.25,378360918900,4771661,28.11,79400,79900,78800,102900,55500,79200,79293.37,56.02,0,-147081,81933,80566,79733,78366,77533,80150,77950,7780,23700,100,63360,100,1,5969782550,4716128,37.07,1.52,12,0.08,2131.00,52002.00,86000,20240408,-8.14,63600,20230512,24.21,86000,-8.14,20240408,70700,11.74,20240118,86000,-8.14,20240408,63900,23.63,20230515,0.13,N,005930,100,7780 억,,3344224130,N,N,1615,N,00,N
|
|
20240513,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79200,0,3,0.00,54804229500,690615,4.07,79400,79500,79100,102900,55500,79200,79356.12,56.02,0,-45766,81933,80566,79733,78366,77533,80150,77950,7780,23700,100,63360,100,1,5969782550,4728068,37.17,1.52,12,0.01,2131.00,52002.00,86000,20240408,-7.91,63600,20230512,24.53,86000,-7.91,20240408,70700,12.02,20240118,86000,-7.91,20240408,63900,23.94,20230515,0.13,N,005930,100,7780 억,,3344224130,N,N,1615,N,00,N
|
|
20240510,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79200,-500,5,-0.63,1332139317400,16735357,89.21,80400,81100,78900,103600,55800,79700,79601.51,56.01,3346,159882,82100,80900,80300,79100,78500,80600,78800,7780,23900,100,63760,100,1,5969782550,4728068,37.17,1.52,12,0.28,2131.00,52002.00,86000,20240408,-7.91,63600,20230512,24.53,86000,-7.91,20240408,70700,12.02,20240118,86000,-7.91,20240408,63600,24.53,20230512,0.12,N,005930,100,7780 억,,3343416665,N,N,1600,N,00,N
|
|
20240510,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,-700,5,-0.88,1213397773600,15234657,81.21,80400,81100,78900,103600,55800,79700,79647.19,56.01,3346,219409,82100,80900,80300,79100,78500,80600,78800,7780,23900,100,63760,100,1,5969782550,4716128,37.07,1.52,12,0.26,2131.00,52002.00,86000,20240408,-8.14,63600,20230512,24.21,86000,-8.14,20240408,70700,11.74,20240118,86000,-8.14,20240408,63600,24.21,20230512,0.12,N,005930,100,7780 억,,3343416665,N,N,2294,N,00,N
|
|
20240510,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79200,-500,5,-0.63,1033132901900,12958690,69.08,80400,81100,78900,103600,55800,79700,79725.11,56.01,3346,224613,82100,80900,80300,79100,78500,80600,78800,7780,23900,100,63760,100,1,5969782550,4728068,37.17,1.52,12,0.22,2131.00,52002.00,86000,20240408,-7.91,63600,20230512,24.53,86000,-7.91,20240408,70700,12.02,20240118,86000,-7.91,20240408,63600,24.53,20230512,0.12,N,005930,100,7780 억,,3343416665,N,N,2294,N,00,N
|
|
20240510,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79200,-500,5,-0.63,919545038600,11523993,61.43,80400,81100,78900,103600,55800,79700,79793.97,56.01,3346,222407,82100,80900,80300,79100,78500,80600,78800,7780,23900,100,63760,100,1,5969782550,4728068,37.17,1.52,12,0.19,2131.00,52002.00,86000,20240408,-7.91,63600,20230512,24.53,86000,-7.91,20240408,70700,12.02,20240118,86000,-7.91,20240408,63600,24.53,20230512,0.12,N,005930,100,7780 억,,3343416665,N,N,2294,N,00,N
|
|
20240510,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79300,-400,5,-0.50,827652267100,10363730,55.24,80400,81100,78900,103600,55800,79700,79860.49,56.01,3346,347320,82100,80900,80300,79100,78500,80600,78800,7780,23900,100,63760,100,1,5969782550,4734038,37.21,1.52,12,0.17,2131.00,52002.00,86000,20240408,-7.79,63600,20230512,24.69,86000,-7.79,20240408,70700,12.16,20240118,86000,-7.79,20240408,63600,24.69,20230512,0.12,N,005930,100,7780 억,,3343416665,N,N,2294,N,00,N
|
|
20240510,110159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,100,2,0.13,555041233200,6924308,36.91,80400,81100,79600,103600,55800,79700,80158.48,56.01,3346,594544,82100,80900,80300,79100,78500,80600,78800,7780,23900,100,63760,100,1,5969782550,4763886,37.45,1.53,12,0.12,2131.00,52002.00,86000,20240408,-7.21,63600,20230512,25.47,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,63600,25.47,20230512,0.12,N,005930,100,7780 억,,3343416665,N,N,2294,N,00,N
|
|
20240510,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,100,2,0.13,402479692400,5012117,26.72,80400,81100,79600,103600,55800,79700,80301.55,56.01,3346,613803,82100,80900,80300,79100,78500,80600,78800,7780,23900,100,63760,100,1,5969782550,4763886,37.45,1.53,12,0.08,2131.00,52002.00,86000,20240408,-7.21,63600,20230512,25.47,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,63600,25.47,20230512,0.12,N,005930,100,7780 억,,3343416665,N,N,2294,N,00,N
|
|
20240510,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,800,2,1.00,50133425300,623326,3.32,80400,80600,80300,103600,55800,79700,80430.96,56.01,3346,210993,82100,80900,80300,79100,78500,80600,78800,7780,23900,100,63760,100,1,5969782550,4805675,37.78,1.55,12,0.01,2131.00,52002.00,86000,20240408,-6.40,63600,20230512,26.57,86000,-6.40,20240408,70700,13.86,20240118,86000,-6.40,20240408,63600,26.57,20230512,0.12,N,005930,100,7780 억,,3343416665,N,N,2294,N,00,N
|
|
20240509,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79700,-1600,5,-1.97,1504450819300,18701503,142.87,81100,81500,79700,105600,57000,81300,80445.78,56.02,0,-1191564,81966,81632,81066,80732,80166,81800,80900,7780,24300,100,65040,100,1,5969782550,4757917,37.40,1.53,12,0.31,2131.00,52002.00,86000,20240408,-7.33,63600,20230512,25.31,86000,-7.33,20240408,70700,12.73,20240118,86000,-7.33,20240408,63600,25.31,20230512,0.13,N,005930,100,7780 억,,3344540366,N,N,1346,N,00,N
|
|
20240509,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80000,-1300,5,-1.60,1120680758500,13890083,106.12,81100,81500,79800,105600,57000,81300,80681.90,56.02,0,-950081,81966,81632,81066,80732,80166,81800,80900,7780,24300,100,65040,100,1,5969782550,4775826,37.54,1.54,12,0.23,2131.00,52002.00,86000,20240408,-6.98,63600,20230512,25.79,86000,-6.98,20240408,70700,13.15,20240118,86000,-6.98,20240408,63600,25.79,20230512,0.13,N,005930,100,7780 억,,3344540366,N,N,8201,N,00,N
|
|
20240509,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80000,-1300,5,-1.60,922815563700,11416638,87.22,81100,81500,79900,105600,57000,81300,80830.60,56.02,0,-540849,81966,81632,81066,80732,80166,81800,80900,7780,24300,100,65040,100,1,5969782550,4775826,37.54,1.54,12,0.19,2131.00,52002.00,86000,20240408,-6.98,63600,20230512,25.79,86000,-6.98,20240408,70700,13.15,20240118,86000,-6.98,20240408,63600,25.79,20230512,0.13,N,005930,100,7780 억,,3344540366,N,N,8201,N,00,N
|
|
20240509,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,-800,5,-0.98,742739008800,9170726,70.06,81100,81500,80300,105600,57000,81300,80990.08,56.02,0,-330453,81966,81632,81066,80732,80166,81800,80900,7780,24300,100,65040,100,1,5969782550,4805675,37.78,1.55,12,0.15,2131.00,52002.00,86000,20240408,-6.40,63600,20230512,26.57,86000,-6.40,20240408,70700,13.86,20240118,86000,-6.40,20240408,63600,26.57,20230512,0.13,N,005930,100,7780 억,,3344540366,N,N,8201,N,00,N
|
|
20240509,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80700,-600,5,-0.74,552342800400,6807496,52.01,81100,81500,80700,105600,57000,81300,81137.35,56.02,0,-66176,81966,81632,81066,80732,80166,81800,80900,7780,24300,100,65040,100,1,5969782550,4817615,37.87,1.55,12,0.11,2131.00,52002.00,86000,20240408,-6.16,63600,20230512,26.89,86000,-6.16,20240408,70700,14.14,20240118,86000,-6.16,20240408,63600,26.89,20230512,0.13,N,005930,100,7780 억,,3344540366,N,N,8201,N,00,N
|
|
20240509,110159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81100,-200,5,-0.25,416730774300,5132776,39.21,81100,81500,80800,105600,57000,81300,81190.05,56.02,0,53304,81966,81632,81066,80732,80166,81800,80900,7780,24300,100,65040,100,1,5969782550,4841494,38.06,1.56,12,0.09,2131.00,52002.00,86000,20240408,-5.70,63600,20230512,27.52,86000,-5.70,20240408,70700,14.71,20240118,86000,-5.70,20240408,63600,27.52,20230512,0.13,N,005930,100,7780 억,,3344540366,N,N,8201,N,00,N
|
|
20240509,100159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,100,2,0.12,229752615000,2828418,21.61,81100,81500,80800,105600,57000,81300,81229.98,56.02,0,23820,81966,81632,81066,80732,80166,81800,80900,7780,24300,100,65040,100,1,5969782550,4859403,38.20,1.57,12,0.05,2131.00,52002.00,86000,20240408,-5.35,63600,20230512,27.99,86000,-5.35,20240408,70700,15.13,20240118,86000,-5.35,20240408,63600,27.99,20230512,0.13,N,005930,100,7780 억,,3344540366,N,N,8201,N,00,N
|
|
20240509,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,-300,5,-0.37,39392717700,485995,3.71,81100,81200,80800,105600,57000,81300,81053.84,56.02,0,32556,81966,81632,81066,80732,80166,81800,80900,7780,24300,100,65040,100,1,5969782550,4835524,38.01,1.56,12,0.01,2131.00,52002.00,86000,20240408,-5.81,63600,20230512,27.36,86000,-5.81,20240408,70700,14.57,20240118,86000,-5.81,20240408,63600,27.36,20230512,0.13,N,005930,100,7780 억,,3344540366,N,N,8201,N,00,N
|
|
20240508,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,0,3,0.00,1050179629300,12961555,49.40,80800,81400,80500,105600,57000,81300,81021.87,56.00,0,28956,82566,81932,80666,80032,78766,82250,80350,7780,24300,100,65040,100,1,5969782550,4853433,38.15,1.56,12,0.22,2131.00,52002.00,86000,20240408,-5.47,63600,20230512,27.83,86000,-5.47,20240408,70700,14.99,20240118,86000,-5.47,20240408,63600,27.83,20230512,0.13,N,005930,100,7780 억,,3342925369,N,N,8201,N,00,N
|
|
20240508,150200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81200,-100,5,-0.12,857283657400,10588114,40.35,80800,81400,80500,105600,57000,81300,80966.03,56.00,0,-19683,82566,81932,80666,80032,78766,82250,80350,7780,24300,100,65040,100,1,5969782550,4847463,38.10,1.56,12,0.18,2131.00,52002.00,86000,20240408,-5.58,63600,20230512,27.67,86000,-5.58,20240408,70700,14.85,20240118,86000,-5.58,20240408,63600,27.67,20230512,0.13,N,005930,100,7780 억,,3342925369,N,N,42484,N,00,N
|
|
20240508,140159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,-300,5,-0.37,731743145800,9041962,34.46,80800,81200,80500,105600,57000,81300,80926.72,56.00,0,-152805,82566,81932,80666,80032,78766,82250,80350,7780,24300,100,65040,100,1,5969782550,4835524,38.01,1.56,12,0.15,2131.00,52002.00,86000,20240408,-5.81,63600,20230512,27.36,86000,-5.81,20240408,70700,14.57,20240118,86000,-5.81,20240408,63600,27.36,20230512,0.13,N,005930,100,7780 억,,3342925369,N,N,42484,N,00,N
|
|
20240508,130157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80900,-400,5,-0.49,623552874700,7706246,29.37,80800,81200,80500,105600,57000,81300,80914.34,56.00,0,-348794,82566,81932,80666,80032,78766,82250,80350,7780,24300,100,65040,100,1,5969782550,4829554,37.96,1.56,12,0.13,2131.00,52002.00,86000,20240408,-5.93,63600,20230512,27.20,86000,-5.93,20240408,70700,14.43,20240118,86000,-5.93,20240408,63600,27.20,20230512,0.13,N,005930,100,7780 억,,3342925369,N,N,42484,N,00,N
|
|
20240508,120158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80800,-500,5,-0.62,546778108700,6756960,25.75,80800,81200,80500,105600,57000,81300,80919.70,56.00,0,-297805,82566,81932,80666,80032,78766,82250,80350,7780,24300,100,65040,100,1,5969782550,4823584,37.92,1.55,12,0.11,2131.00,52002.00,86000,20240408,-6.05,63600,20230512,27.04,86000,-6.05,20240408,70700,14.29,20240118,86000,-6.05,20240408,63600,27.04,20230512,0.13,N,005930,100,7780 억,,3342925369,N,N,42484,N,00,N
|
|
20240508,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,-300,5,-0.37,473063593900,5846207,22.28,80800,81200,80500,105600,57000,81300,80916.84,56.00,0,-298796,82566,81932,80666,80032,78766,82250,80350,7780,24300,100,65040,100,1,5969782550,4835524,38.01,1.56,12,0.10,2131.00,52002.00,86000,20240408,-5.81,63600,20230512,27.36,86000,-5.81,20240408,70700,14.57,20240118,86000,-5.81,20240408,63600,27.36,20230512,0.13,N,005930,100,7780 억,,3342925369,N,N,42484,N,00,N
|
|
20240508,100200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,-300,5,-0.37,332651373900,4112815,15.67,80800,81200,80500,105600,57000,81300,80879.81,56.00,0,-236325,82566,81932,80666,80032,78766,82250,80350,7780,24300,100,65040,100,1,5969782550,4835524,38.01,1.56,12,0.07,2131.00,52002.00,86000,20240408,-5.81,63600,20230512,27.36,86000,-5.81,20240408,70700,14.57,20240118,86000,-5.81,20240408,63600,27.36,20230512,0.13,N,005930,100,7780 억,,3342925369,N,N,42484,N,00,N
|
|
20240508,090158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80600,-700,5,-0.86,83523676000,1033787,3.94,80800,81000,80600,105600,57000,81300,80784.79,56.00,0,-354228,82566,81932,80666,80032,78766,82250,80350,7780,24300,100,65040,100,1,5969782550,4811645,37.82,1.55,12,0.02,2131.00,52002.00,86000,20240408,-6.28,63600,20230512,26.73,86000,-6.28,20240408,70700,14.00,20240118,86000,-6.28,20240408,63600,26.73,20230512,0.13,N,005930,100,7780 억,,3342925369,N,N,42484,N,00,N
|
|
20240503,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,-400,5,-0.51,1021173418400,13056919,69.08,79000,79000,77500,101400,54600,78000,78209.85,55.88,0,395637,79266,78632,77966,77332,76666,78950,77650,7780,23400,100,62400,100,1,5969782550,4632551,36.41,1.49,12,0.22,2131.00,52002.00,86000,20240408,-9.77,63300,20230426,22.59,86000,-9.77,20240408,70700,9.76,20240118,86000,-9.77,20240408,63600,22.01,20230512,0.14,N,005930,100,7780 억,,3335736645,N,N,11262,N,00,N
|
|
20240503,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,-500,5,-0.64,910784422100,11634678,61.56,79000,79000,77500,101400,54600,78000,78281.88,55.88,0,267913,79266,78632,77966,77332,76666,78950,77650,7780,23400,100,62400,100,1,5969782550,4626581,36.37,1.49,12,0.19,2131.00,52002.00,86000,20240408,-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,,3335736645,N,N,19771,N,00,N
|
|
20240503,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,200,2,0.26,703772849000,8973767,47.48,79000,79000,78000,101400,54600,78000,78425.59,55.88,0,-139378,79266,78632,77966,77332,76666,78950,77650,7780,23400,100,62400,100,1,5969782550,4668370,36.70,1.50,12,0.15,2131.00,52002.00,86000,20240408,-9.07,63300,20230426,23.54,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,63600,22.96,20230512,0.14,N,005930,100,7780 억,,3335736645,N,N,19771,N,00,N
|
|
20240503,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,400,2,0.51,624480769200,7960950,42.12,79000,79000,78000,101400,54600,78000,78443.02,55.88,0,-315721,79266,78632,77966,77332,76666,78950,77650,7780,23400,100,62400,100,1,5969782550,4680310,36.79,1.51,12,0.13,2131.00,52002.00,86000,20240408,-8.84,63300,20230426,23.85,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,63600,23.27,20230512,0.14,N,005930,100,7780 억,,3335736645,N,N,19771,N,00,N
|
|
20240503,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,300,2,0.38,520867925500,6639037,35.13,79000,79000,78000,101400,54600,78000,78455.37,55.88,0,-670267,79266,78632,77966,77332,76666,78950,77650,7780,23400,100,62400,100,1,5969782550,4674340,36.74,1.51,12,0.11,2131.00,52002.00,86000,20240408,-8.95,63300,20230426,23.70,86000,-8.95,20240408,70700,10.75,20240118,86000,-8.95,20240408,63600,23.11,20230512,0.14,N,005930,100,7780 억,,3335736645,N,N,19771,N,00,N
|
|
20240503,110200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,300,2,0.38,453268028900,5775427,30.56,79000,79000,78000,101400,54600,78000,78482.20,55.88,0,-872872,79266,78632,77966,77332,76666,78950,77650,7780,23400,100,62400,100,1,5969782550,4674340,36.74,1.51,12,0.10,2131.00,52002.00,86000,20240408,-8.95,63300,20230426,23.70,86000,-8.95,20240408,70700,10.75,20240118,86000,-8.95,20240408,63600,23.11,20230512,0.14,N,005930,100,7780 억,,3335736645,N,N,19771,N,00,N
|
|
20240503,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,200,2,0.26,326881950200,4163909,22.03,79000,79000,78000,101400,54600,78000,78503.67,55.88,0,-981266,79266,78632,77966,77332,76666,78950,77650,7780,23400,100,62400,100,1,5969782550,4668370,36.70,1.50,12,0.07,2131.00,52002.00,86000,20240408,-9.07,63300,20230426,23.54,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,63600,22.96,20230512,0.14,N,005930,100,7780 억,,3335736645,N,N,19771,N,00,N
|
|
20240503,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78900,900,2,1.15,90714344100,1149840,6.08,79000,79000,78600,101400,54600,78000,78893.28,55.88,0,-301377,79266,78632,77966,77332,76666,78950,77650,7780,23400,100,62400,100,1,5969782550,4710158,37.02,1.52,12,0.02,2131.00,52002.00,86000,20240408,-8.26,63300,20230426,24.64,86000,-8.26,20240408,70700,11.60,20240118,86000,-8.26,20240408,63600,24.06,20230512,0.14,N,005930,100,7780 억,,3335736645,N,N,19771,N,00,N
|
|
20240502,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,500,2,0.65,1456939564200,18667546,98.21,77600,78600,77300,100700,54300,77500,78046.81,55.87,0,2025679,79433,78466,77533,76566,75633,78950,77050,7780,23200,100,62000,100,1,5969782550,4656430,36.60,1.50,12,0.31,2131.00,52002.00,86000,20240408,-9.30,63300,20230426,23.22,86000,-9.30,20240408,70700,10.33,20240118,86000,-9.30,20240408,63600,22.64,20230512,0.14,N,005930,100,7780 억,,3335030126,N,N,19672,N,00,N
|
|
20240502,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,500,2,0.65,1280792099200,16409253,86.33,77600,78600,77300,100700,54300,77500,78053.12,55.87,0,1498130,79433,78466,77533,76566,75633,78950,77050,7780,23200,100,62000,100,1,5969782550,4656430,36.60,1.50,12,0.27,2131.00,52002.00,86000,20240408,-9.30,63300,20230426,23.22,86000,-9.30,20240408,70700,10.33,20240118,86000,-9.30,20240408,63600,22.64,20230512,0.14,N,005930,100,7780 억,,3335030126,N,N,2140,N,00,N
|
|
20240502,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,500,2,0.65,1172263017400,15018154,79.01,77600,78600,77300,100700,54300,77500,78056.49,55.87,0,1278080,79433,78466,77533,76566,75633,78950,77050,7780,23200,100,62000,100,1,5969782550,4656430,36.60,1.50,12,0.25,2131.00,52002.00,86000,20240408,-9.30,63300,20230426,23.22,86000,-9.30,20240408,70700,10.33,20240118,86000,-9.30,20240408,63600,22.64,20230512,0.14,N,005930,100,7780 억,,3335030126,N,N,2140,N,00,N
|
|
20240502,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,400,2,0.52,1035140163700,13259798,69.76,77600,78600,77300,100700,54300,77500,78066.16,55.87,0,900842,79433,78466,77533,76566,75633,78950,77050,7780,23200,100,62000,100,1,5969782550,4650461,36.56,1.50,12,0.22,2131.00,52002.00,86000,20240408,-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,,3335030126,N,N,2140,N,00,N
|
|
20240502,120159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,500,2,0.65,903499592400,11570249,60.87,77600,78600,77300,100700,54300,77500,78088.30,55.87,0,1034492,79433,78466,77533,76566,75633,78950,77050,7780,23200,100,62000,100,1,5969782550,4656430,36.60,1.50,12,0.19,2131.00,52002.00,86000,20240408,-9.30,63300,20230426,23.22,86000,-9.30,20240408,70700,10.33,20240118,86000,-9.30,20240408,63600,22.64,20230512,0.14,N,005930,100,7780 억,,3335030126,N,N,2140,N,00,N
|
|
20240502,110159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,700,2,0.90,776691318200,9948747,52.34,77600,78600,77300,100700,54300,77500,78069.40,55.87,0,782644,79433,78466,77533,76566,75633,78950,77050,7780,23200,100,62000,100,1,5969782550,4668370,36.70,1.50,12,0.17,2131.00,52002.00,86000,20240408,-9.07,63300,20230426,23.54,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,63600,22.96,20230512,0.14,N,005930,100,7780 억,,3335030126,N,N,2140,N,00,N
|
|
20240502,100159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,800,2,1.03,480783769500,6171663,32.47,77600,78300,77300,100700,54300,77500,77901.98,55.87,0,225451,79433,78466,77533,76566,75633,78950,77050,7780,23200,100,62000,100,1,5969782550,4674340,36.74,1.51,12,0.10,2131.00,52002.00,86000,20240408,-8.95,63300,20230426,23.70,86000,-8.95,20240408,70700,10.75,20240118,86000,-8.95,20240408,63600,23.11,20230512,0.14,N,005930,100,7780 억,,3335030126,N,N,2140,N,00,N
|
|
20240502,090159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,400,2,0.52,118298692900,1523876,8.02,77600,78000,77300,100700,54300,77500,77630.34,55.87,0,-66668,79433,78466,77533,76566,75633,78950,77050,7780,23200,100,62000,100,1,5969782550,4650461,36.56,1.50,12,0.03,2131.00,52002.00,86000,20240408,-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,,3335030126,N,N,2140,N,00,N
|